Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1988-10-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $7.88 | $9.77 | 11,200 | — | — |
| 2003-12-30 | $7.87 | $9.76 | 25,600 | — | — |
| 2003-12-29 | $8.00 | $9.92 | 100,800 | — | — |
| 2003-12-26 | $8.45 | $10.48 | 22,200 | — | — |
| 2003-12-24 | $7.35 | $9.12 | 9,200 | — | — |
| 2003-12-23 | $7.26 | $9.00 | 17,200 | — | — |
| 2003-12-22 | $6.93 | $8.59 | 20,800 | — | — |
| 2003-12-19 | $6.50 | $8.06 | 3,000 | — | — |
| 2003-12-18 | $5.85 | $7.26 | 6,000 | — | — |
| 2003-12-17 | $5.94 | $7.37 | 3,600 | — | — |
| 2003-12-16 | $6.17 | $7.65 | 4,200 | — | — |
| 2003-12-15 | $6.37 | $7.89 | 13,000 | — | — |
| 2003-12-12 | $5.99 | $7.43 | 1,000 | — | — |
| 2003-12-11 | $5.99 | $7.43 | 200 | — | — |
| 2003-12-10 | $5.85 | $7.26 | 68,200 | — | — |
| 2003-12-09 | $6.00 | $7.44 | 3,600 | — | — |
| 2003-12-08 | $5.99 | $7.43 | 6,800 | — | — |
| 2003-12-05 | $5.91 | $7.32 | 0 | — | — |
| 2003-12-04 | $5.91 | $7.32 | 5,400 | — | — |
| 2003-12-03 | $5.83 | $7.23 | 800 | — | — |
| 2003-12-02 | $5.90 | $7.32 | 6,400 | — | — |
| 2003-12-01 | $5.83 | $7.23 | 1,400 | — | — |
| 2003-11-28 | $5.90 | $7.32 | 1,000 | — | — |
| 2003-11-26 | $5.75 | $7.13 | 4,200 | — | — |
| 2003-11-25 | $5.95 | $7.37 | 4,200 | — | — |
| 2003-11-24 | $5.97 | $7.40 | 7,800 | — | — |
| 2003-11-21 | $5.85 | $7.26 | 3,400 | — | — |
| 2003-11-20 | $5.88 | $7.29 | 32,600 | — | — |
| 2003-11-19 | $5.60 | $6.95 | 9,400 | — | — |
| 2003-11-18 | $5.75 | $7.13 | 19,000 | — | — |
| 2003-11-17 | $5.75 | $7.13 | 15,400 | — | — |
| 2003-11-14 | $5.70 | $7.07 | 14,600 | — | — |
| 2003-11-13 | $5.24 | $6.50 | 5,400 | — | — |
| 2003-11-12 | $5.25 | $6.51 | 8,200 | — | — |
| 2003-11-11 | $5.17 | $6.41 | 10,800 | — | — |
| 2003-11-10 | $5.17 | $6.41 | 3,000 | — | — |
| 2003-11-07 | $5.18 | $6.42 | 31,600 | — | — |
| 2003-11-06 | $5.01 | $6.21 | 35,000 | — | — |
| 2003-11-05 | $4.83 | $5.99 | 600 | — | — |
| 2003-11-04 | $4.90 | $6.08 | 1,000 | — | — |
| 2003-11-03 | $4.90 | $6.07 | 21,200 | — | — |
| 2003-10-31 | $4.81 | $5.96 | 0 | — | — |
| 2003-10-30 | $4.81 | $5.96 | 57,200 | — | — |
| 2003-10-29 | $4.73 | $5.87 | 5,400 | — | — |
| 2003-10-28 | $4.59 | $5.69 | 3,200 | — | — |
| 2003-10-27 | $4.83 | $5.98 | 3,800 | — | — |
| 2003-10-24 | $4.83 | $5.98 | 8,600 | — | — |
| 2003-10-23 | $4.87 | $6.04 | 2,200 | — | — |
| 2003-10-22 | $4.48 | $5.55 | 3,200 | — | — |
| 2003-10-21 | $4.80 | $5.95 | 7,400 | — | — |
| 2003-10-20 | $4.54 | $5.63 | 400 | — | — |
| 2003-10-17 | $4.53 | $5.62 | 200 | — | — |
| 2003-10-16 | $4.38 | $5.43 | 600 | — | — |
| 2003-10-15 | $4.43 | $5.49 | 3,000 | — | — |
| 2003-10-14 | $4.38 | $5.43 | 2,200 | — | — |
| 2003-10-13 | $4.38 | $5.43 | 4,200 | — | — |
| 2003-10-10 | $4.38 | $5.43 | 0 | — | — |
| 2003-10-09 | $4.38 | $5.43 | 4,600 | — | — |
| 2003-10-08 | $4.38 | $5.43 | 200 | — | — |
| 2003-10-07 | $4.53 | $5.52 | 3,000 | — | — |
| 2003-10-06 | $4.57 | $5.57 | 18,800 | — | — |
| 2003-10-03 | $4.58 | $5.58 | 200 | — | — |
| 2003-10-02 | $4.56 | $5.56 | 3,400 | — | — |
| 2003-10-01 | $4.55 | $5.55 | 200 | — | — |
| 2003-09-30 | $4.47 | $5.45 | 1,400 | — | — |
| 2003-09-29 | $4.47 | $5.45 | 1,800 | — | — |
| 2003-09-26 | $4.46 | $5.43 | 2,200 | — | — |
| 2003-09-25 | $4.53 | $5.52 | 0 | — | — |
| 2003-09-24 | $4.53 | $5.52 | 9,400 | — | — |
| 2003-09-23 | $4.50 | $5.49 | 5,400 | — | — |
| 2003-09-22 | $4.45 | $5.43 | 3,000 | — | — |
| 2003-09-19 | $4.51 | $5.50 | 0 | — | — |
| 2003-09-18 | $4.51 | $5.50 | 7,200 | — | — |
| 2003-09-17 | $4.34 | $5.29 | 17,200 | — | — |
| 2003-09-16 | $4.24 | $5.17 | 5,000 | — | — |
| 2003-09-15 | $4.27 | $5.20 | 3,200 | — | — |
| 2003-09-12 | $4.27 | $5.20 | 0 | — | — |
| 2003-09-11 | $4.27 | $5.20 | 2,000 | — | — |
| 2003-09-10 | $4.29 | $5.23 | 0 | — | — |
| 2003-09-09 | $4.29 | $5.23 | 0 | — | — |
| 2003-09-08 | $4.29 | $5.23 | 6,800 | — | — |
| 2003-09-05 | $4.29 | $5.23 | 2,000 | — | — |
| 2003-09-04 | $4.35 | $5.30 | 0 | — | — |
| 2003-09-03 | $4.35 | $5.30 | 0 | — | — |
| 2003-09-02 | $4.35 | $5.30 | 1,200 | — | — |
| 2003-08-29 | $4.24 | $5.17 | 200 | — | — |
| 2003-08-28 | $4.29 | $5.23 | 14,000 | — | — |
| 2003-08-27 | $4.38 | $5.34 | 8,800 | — | — |
| 2003-08-26 | $4.20 | $5.12 | 2,800 | — | — |
| 2003-08-25 | $4.13 | $5.04 | 3,200 | — | — |
| 2003-08-22 | $4.09 | $4.99 | 2,800 | — | — |
| 2003-08-21 | $4.15 | $5.06 | 9,600 | — | — |
| 2003-08-20 | $4.22 | $5.14 | 0 | — | — |
| 2003-08-19 | $4.22 | $5.14 | 0 | — | — |
| 2003-08-18 | $4.22 | $5.14 | 1,200 | — | — |
| 2003-08-15 | $4.12 | $5.03 | 0 | — | — |
| 2003-08-14 | $4.12 | $5.03 | 0 | — | — |
| 2003-08-13 | $4.12 | $5.03 | 15,400 | — | — |
| 2003-08-12 | $4.05 | $4.93 | 0 | — | — |
| 2003-08-11 | $4.05 | $4.93 | 400 | — | — |
| 2003-08-08 | $4.11 | $5.01 | 0 | — | — |
| 2003-08-07 | $4.11 | $5.01 | 0 | — | — |
| 2003-08-06 | $4.11 | $5.01 | 1,600 | — | — |
| 2003-08-05 | $3.98 | $4.85 | 0 | — | — |
| 2003-08-04 | $3.98 | $4.85 | 4,600 | — | — |
| 2003-08-01 | $3.95 | $4.82 | 4,800 | — | — |
| 2003-07-31 | $3.90 | $4.76 | 17,600 | — | — |
| 2003-07-30 | $4.30 | $5.25 | 2,000 | — | — |
| 2003-07-29 | $4.30 | $5.25 | 1,400 | — | — |
| 2003-07-28 | $4.33 | $5.28 | 2,800 | — | — |
| 2003-07-25 | $4.33 | $5.28 | 4,800 | — | — |
| 2003-07-24 | $4.26 | $5.20 | 4,000 | — | — |
| 2003-07-23 | $4.27 | $5.20 | 1,000 | — | — |
| 2003-07-22 | $4.36 | $5.31 | 800 | — | — |
| 2003-07-21 | $4.35 | $5.31 | 1,000 | — | — |
| 2003-07-18 | $4.34 | $5.29 | 5,400 | — | — |
| 2003-07-17 | $4.39 | $5.35 | 1,000 | — | — |
| 2003-07-16 | $4.43 | $5.40 | 3,000 | — | — |
| 2003-07-15 | $4.50 | $5.49 | 2,200 | — | — |
| 2003-07-14 | $4.65 | $5.67 | 4,600 | — | — |
| 2003-07-11 | $4.70 | $5.73 | 0 | — | — |
| 2003-07-10 | $4.70 | $5.73 | 1,600 | — | — |
| 2003-07-09 | $4.73 | $5.76 | 1,800 | — | — |
| 2003-07-08 | $4.68 | $5.70 | 1,600 | — | — |
| 2003-07-07 | $4.61 | $5.62 | 8,200 | — | — |
| 2003-07-03 | $4.73 | $5.77 | 2,800 | — | — |
| 2003-07-02 | $4.74 | $5.78 | 13,400 | — | — |
| 2003-07-01 | $4.27 | $5.20 | 5,000 | — | — |
| 2003-06-30 | $4.42 | $5.39 | 0 | — | — |
| 2003-06-27 | $4.42 | $5.39 | 0 | — | — |
| 2003-06-26 | $4.42 | $5.39 | 0 | — | — |
| 2003-06-25 | $4.42 | $5.39 | 11,800 | — | — |
| 2003-06-24 | $4.31 | $5.26 | 2,000 | — | — |
| 2003-06-23 | $4.39 | $5.35 | 400 | — | — |
| 2003-06-20 | $4.50 | $5.48 | 400 | — | — |
| 2003-06-19 | $4.37 | $5.33 | 0 | — | — |
| 2003-06-18 | $4.37 | $5.33 | 200 | — | — |
| 2003-06-17 | $4.59 | $5.60 | 1,400 | — | — |
| 2003-06-16 | $4.53 | $5.52 | 4,000 | — | — |
| 2003-06-13 | $4.55 | $5.55 | 10,000 | — | — |
| 2003-06-12 | $4.34 | $5.29 | 4,400 | — | — |
| 2003-06-11 | $4.18 | $5.09 | 2,800 | — | — |
| 2003-06-10 | $4.01 | $4.89 | 5,000 | — | — |
| 2003-06-09 | $4.25 | $5.18 | 10,000 | — | — |
| 2003-06-06 | $4.25 | $5.18 | 14,200 | — | — |
| 2003-06-05 | $3.95 | $4.81 | 1,600 | — | — |
| 2003-06-04 | $3.78 | $4.60 | 0 | — | — |
| 2003-06-03 | $3.78 | $4.60 | 1,800 | — | — |
| 2003-06-02 | $3.75 | $4.57 | 0 | — | — |
| 2003-05-30 | $3.75 | $4.57 | 19,600 | — | — |
| 2003-05-29 | $3.63 | $4.42 | 1,400 | — | — |
| 2003-05-28 | $3.67 | $4.47 | 2,400 | — | — |
| 2003-05-27 | $3.73 | $4.55 | 11,600 | — | — |
| 2003-05-23 | $3.63 | $4.42 | 7,800 | — | — |
| 2003-05-22 | $3.59 | $4.38 | 5,200 | — | — |
| 2003-05-21 | $3.88 | $4.73 | 6,600 | — | — |
| 2003-05-20 | $3.93 | $4.79 | 200 | — | — |
| 2003-05-19 | $3.90 | $4.76 | 0 | — | — |
| 2003-05-16 | $3.90 | $4.76 | 2,400 | — | — |
| 2003-05-15 | $3.83 | $4.67 | 9,800 | — | — |
| 2003-05-14 | $3.57 | $4.35 | 400 | — | — |
| 2003-05-13 | $3.59 | $4.38 | 1,000 | — | — |
| 2003-05-12 | $3.59 | $4.37 | 4,200 | — | — |
| 2003-05-09 | $3.58 | $4.36 | 600 | — | — |
| 2003-05-08 | $3.58 | $4.36 | 14,000 | — | — |
| 2003-05-07 | $3.68 | $4.48 | 4,200 | — | — |
| 2003-05-06 | $3.61 | $4.40 | 8,000 | — | — |
| 2003-05-05 | $3.60 | $4.39 | 32,400 | — | — |
| 2003-05-02 | $3.53 | $4.30 | 0 | — | — |
| 2003-05-01 | $3.53 | $4.30 | 600 | — | — |
| 2003-04-30 | $3.51 | $4.28 | 3,000 | — | — |
| 2003-04-29 | $3.55 | $4.32 | 5,000 | — | — |
| 2003-04-28 | $3.54 | $4.32 | 2,200 | — | — |
| 2003-04-25 | $3.58 | $4.36 | 3,200 | — | — |
| 2003-04-24 | $3.45 | $4.21 | 6,200 | — | — |
| 2003-04-23 | $3.58 | $4.37 | 200 | — | — |
| 2003-04-22 | $3.60 | $4.39 | 1,600 | — | — |
| 2003-04-21 | $3.55 | $4.33 | 9,800 | — | — |
| 2003-04-17 | $3.54 | $4.31 | 600 | — | — |
| 2003-04-16 | $3.52 | $4.29 | 3,400 | — | — |
| 2003-04-15 | $3.52 | $4.29 | 1,800 | — | — |
| 2003-04-14 | $3.43 | $4.18 | 222,200 | — | — |
| 2003-04-11 | $3.40 | $4.15 | 3,600 | — | — |
| 2003-04-10 | $3.39 | $4.13 | 0 | — | — |
| 2003-04-09 | $3.39 | $4.13 | 0 | — | — |
| 2003-04-08 | $3.39 | $4.13 | 800 | — | — |
| 2003-04-07 | $3.35 | $4.09 | 0 | — | — |
| 2003-04-04 | $3.35 | $4.09 | 9,600 | — | — |
| 2003-04-03 | $3.33 | $4.06 | 2,000 | — | — |
| 2003-04-02 | $3.32 | $4.04 | 9,800 | — | — |
| 2003-04-01 | $3.25 | $3.96 | 2,000 | — | — |
| 2003-03-31 | $3.28 | $3.99 | 0 | — | — |
| 2003-03-28 | $3.28 | $3.99 | 3,000 | — | — |
| 2003-03-27 | $3.25 | $3.96 | 197,800 | — | — |
| 2003-03-26 | $3.13 | $3.82 | 0 | — | — |
| 2003-03-25 | $3.13 | $3.82 | 338,200 | — | — |
| 2003-03-24 | $3.08 | $3.76 | 0 | — | — |
| 2003-03-21 | $3.08 | $3.76 | 53,000 | — | — |
| 2003-03-20 | $3.38 | $4.12 | 7,600 | — | — |
| 2003-03-19 | $3.40 | $4.15 | 2,400 | — | — |
| 2003-03-18 | $3.44 | $4.19 | 4,000 | — | — |
| 2003-03-17 | $3.45 | $4.21 | 5,200 | — | — |
| 2003-03-14 | $3.50 | $4.27 | 17,400 | — | — |
| 2003-03-13 | $3.57 | $4.35 | 200 | — | — |
| 2003-03-12 | $3.62 | $4.42 | 0 | — | — |
| 2003-03-11 | $3.62 | $4.42 | 0 | — | — |
| 2003-03-10 | $3.62 | $4.42 | 1,400 | — | — |
| 2003-03-07 | $3.55 | $4.33 | 400 | — | — |
| 2003-03-06 | $3.53 | $4.31 | 1,400 | — | — |
| 2003-03-05 | $3.53 | $4.31 | 800 | — | — |
| 2003-03-04 | $3.55 | $4.33 | 4,000 | — | — |
| 2003-03-03 | $3.68 | $4.48 | 4,200 | — | — |
| 2003-02-28 | $3.70 | $4.51 | 800 | — | — |
| 2003-02-27 | $3.75 | $4.57 | 10,200 | — | — |
| 2003-02-26 | $3.91 | $4.77 | 0 | — | — |
| 2003-02-25 | $3.91 | $4.77 | 20,000 | — | — |
| 2003-02-24 | $4.00 | $4.87 | 3,800 | — | — |
| 2003-02-21 | $3.93 | $4.79 | 2,600 | — | — |
| 2003-02-20 | $3.93 | $4.79 | 0 | — | — |
| 2003-02-19 | $3.93 | $4.79 | 0 | — | — |
| 2003-02-18 | $3.93 | $4.79 | 1,200 | — | — |
| 2003-02-14 | $3.99 | $4.87 | 400 | — | — |
| 2003-02-13 | $4.00 | $4.87 | 400 | — | — |
| 2003-02-12 | $4.00 | $4.87 | 15,200 | — | — |
| 2003-02-11 | $3.97 | $4.84 | 3,800 | — | — |
| 2003-02-10 | $4.00 | $4.88 | 0 | — | — |
| 2003-02-07 | $4.00 | $4.88 | 5,600 | — | — |
| 2003-02-06 | $4.02 | $4.90 | 200 | — | — |
| 2003-02-05 | $4.02 | $4.90 | 1,400 | — | — |
| 2003-02-04 | $4.07 | $4.96 | 4,600 | — | — |
| 2003-02-03 | $4.02 | $4.90 | 0 | — | — |
| 2003-01-31 | $4.02 | $4.90 | 600 | — | — |
| 2003-01-30 | $4.02 | $4.90 | 0 | — | — |
| 2003-01-29 | $4.02 | $4.90 | 2,000 | — | — |
| 2003-01-28 | $4.04 | $4.93 | 2,800 | — | — |
| 2003-01-27 | $4.06 | $4.95 | 3,600 | — | — |
| 2003-01-24 | $4.05 | $4.94 | 800 | — | — |
| 2003-01-23 | $4.09 | $4.99 | 200 | — | — |
| 2003-01-22 | $4.03 | $4.91 | 7,800 | — | — |
| 2003-01-21 | $4.00 | $4.87 | 4,200 | — | — |
| 2003-01-17 | $4.00 | $4.87 | 3,000 | — | — |
| 2003-01-16 | $4.06 | $4.95 | 15,600 | — | — |
| 2003-01-15 | $4.65 | $5.67 | 0 | — | — |
| 2003-01-14 | $4.65 | $5.67 | 3,200 | — | — |
| 2003-01-13 | $4.62 | $5.63 | 6,400 | — | — |
| 2003-01-10 | $4.37 | $5.33 | 42,800 | — | — |
| 2003-01-09 | $4.13 | $5.03 | 11,200 | — | — |
| 2003-01-08 | $3.78 | $4.61 | 8,800 | — | — |
| 2003-01-07 | $3.58 | $4.36 | 32,800 | — | — |
| 2003-01-06 | $3.62 | $4.42 | 7,000 | — | — |
| 2003-01-03 | $3.85 | $4.70 | 4,600 | — | — |
| 2003-01-02 | $3.53 | $4.30 | 18,600 | — | — |