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
- 1990-03-26 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 | $7.07 | $9.97 | 394,776 | — | — |
| 2003-12-30 | $7.19 | $10.14 | 329,863 | — | — |
| 2003-12-29 | $7.15 | $10.09 | 517,536 | — | — |
| 2003-12-26 | $6.97 | $9.83 | 117,461 | — | — |
| 2003-12-24 | $6.94 | $9.79 | 155,438 | — | — |
| 2003-12-23 | $6.99 | $9.86 | 999,746 | — | — |
| 2003-12-22 | $6.86 | $9.68 | 585,540 | — | — |
| 2003-12-19 | $6.92 | $9.76 | 1,011,669 | — | — |
| 2003-12-18 | $6.78 | $9.57 | 1,016,085 | — | — |
| 2003-12-17 | $6.74 | $9.50 | 367,398 | — | — |
| 2003-12-16 | $6.70 | $9.46 | 774,097 | — | — |
| 2003-12-15 | $6.73 | $9.49 | 1,069,958 | — | — |
| 2003-12-12 | $6.75 | $9.52 | 990,914 | — | — |
| 2003-12-11 | $6.66 | $9.40 | 724,639 | — | — |
| 2003-12-10 | $6.43 | $9.07 | 810,748 | — | — |
| 2003-12-09 | $6.38 | $9.00 | 1,017,410 | — | — |
| 2003-12-08 | $6.44 | $9.09 | 834,594 | — | — |
| 2003-12-05 | $6.32 | $8.91 | 1,229,370 | — | — |
| 2003-12-04 | $6.28 | $8.85 | 651,778 | — | — |
| 2003-12-03 | $6.28 | $8.86 | 518,420 | — | — |
| 2003-12-02 | $6.18 | $8.73 | 911,871 | — | — |
| 2003-12-01 | $6.34 | $8.94 | 747,160 | — | — |
| 2003-11-28 | $6.11 | $8.63 | 283,939 | — | — |
| 2003-11-26 | $6.08 | $8.58 | 813,398 | — | — |
| 2003-11-25 | $6.12 | $8.54 | 2,574,435 | — | — |
| 2003-11-24 | $5.87 | $8.20 | 812,515 | — | — |
| 2003-11-21 | $5.62 | $7.84 | 365,632 | — | — |
| 2003-11-20 | $5.59 | $7.80 | 1,215,239 | — | — |
| 2003-11-19 | $5.55 | $7.75 | 627,049 | — | — |
| 2003-11-18 | $5.49 | $7.67 | 1,691,267 | — | — |
| 2003-11-17 | $5.49 | $7.66 | 1,383,041 | — | — |
| 2003-11-14 | $5.43 | $7.59 | 885,376 | — | — |
| 2003-11-13 | $5.43 | $7.59 | 455,273 | — | — |
| 2003-11-12 | $5.40 | $7.54 | 501,198 | — | — |
| 2003-11-11 | $5.29 | $7.38 | 479,560 | — | — |
| 2003-11-10 | $5.29 | $7.38 | 870,804 | — | — |
| 2003-11-07 | $5.38 | $7.51 | 882,285 | — | — |
| 2003-11-06 | $5.43 | $7.59 | 431,428 | — | — |
| 2003-11-05 | $5.34 | $7.46 | 358,125 | — | — |
| 2003-11-04 | $5.39 | $7.52 | 587,307 | — | — |
| 2003-11-03 | $5.33 | $7.45 | 1,787,974 | — | — |
| 2003-10-31 | $4.91 | $6.86 | 888,909 | — | — |
| 2003-10-30 | $5.07 | $7.08 | 452,624 | — | — |
| 2003-10-29 | $5.03 | $7.03 | 496,782 | — | — |
| 2003-10-28 | $4.89 | $6.83 | 499,873 | — | — |
| 2003-10-27 | $4.90 | $6.84 | 200,038 | — | — |
| 2003-10-24 | $4.84 | $6.75 | 486,626 | — | — |
| 2003-10-23 | $4.83 | $6.74 | 1,016,085 | — | — |
| 2003-10-22 | $4.91 | $6.86 | 1,281,918 | — | — |
| 2003-10-21 | $4.95 | $6.91 | 457,923 | — | — |
| 2003-10-20 | $5.00 | $6.97 | 722,431 | — | — |
| 2003-10-17 | $5.05 | $7.05 | 625,725 | — | — |
| 2003-10-16 | $5.17 | $7.22 | 487,950 | — | — |
| 2003-10-15 | $5.30 | $7.40 | 315,733 | — | — |
| 2003-10-14 | $5.41 | $7.56 | 264,509 | — | — |
| 2003-10-13 | $5.33 | $7.44 | 376,230 | — | — |
| 2003-10-10 | $5.14 | $7.17 | 481,327 | — | — |
| 2003-10-09 | $5.25 | $7.33 | 275,107 | — | — |
| 2003-10-08 | $5.12 | $7.15 | 419,946 | — | — |
| 2003-10-07 | $5.17 | $7.22 | 503,406 | — | — |
| 2003-10-06 | $5.14 | $7.18 | 294,095 | — | — |
| 2003-10-03 | $5.14 | $7.18 | 711,392 | — | — |
| 2003-10-02 | $5.16 | $7.21 | 598,788 | — | — |
| 2003-10-01 | $5.10 | $7.11 | 761,291 | — | — |
| 2003-09-30 | $4.91 | $6.86 | 562,136 | — | — |
| 2003-09-29 | $4.91 | $6.85 | 910,988 | — | — |
| 2003-09-26 | $4.80 | $6.71 | 1,121,623 | — | — |
| 2003-09-25 | $5.16 | $7.21 | 520,186 | — | — |
| 2003-09-24 | $5.33 | $7.45 | 400,075 | — | — |
| 2003-09-23 | $5.36 | $7.48 | 326,331 | — | — |
| 2003-09-22 | $5.34 | $7.46 | 483,093 | — | — |
| 2003-09-19 | $5.45 | $7.60 | 659,726 | — | — |
| 2003-09-18 | $5.38 | $7.51 | 438,934 | — | — |
| 2003-09-17 | $5.31 | $7.41 | 425,687 | — | — |
| 2003-09-16 | $5.31 | $7.41 | 729,055 | — | — |
| 2003-09-15 | $5.13 | $7.16 | 448,649 | — | — |
| 2003-09-12 | $5.24 | $7.32 | 367,839 | — | — |
| 2003-09-11 | $5.16 | $7.21 | 568,760 | — | — |
| 2003-09-10 | $5.25 | $7.33 | 515,329 | — | — |
| 2003-09-09 | $5.36 | $7.48 | 537,408 | — | — |
| 2003-09-08 | $5.41 | $7.56 | 552,863 | — | — |
| 2003-09-05 | $5.45 | $7.61 | 578,917 | — | — |
| 2003-09-04 | $5.41 | $7.56 | 1,108,376 | — | — |
| 2003-09-03 | $5.43 | $7.59 | 989,590 | — | — |
| 2003-09-02 | $5.54 | $7.73 | 1,177,263 | — | — |
| 2003-08-29 | $5.79 | $8.08 | 644,271 | — | — |
| 2003-08-28 | $5.63 | $7.87 | 320,590 | — | — |
| 2003-08-27 | $5.42 | $7.57 | 814,722 | — | — |
| 2003-08-26 | $5.49 | $7.66 | 424,362 | — | — |
| 2003-08-25 | $5.48 | $7.65 | 328,980 | — | — |
| 2003-08-22 | $5.53 | $7.73 | 643,388 | — | — |
| 2003-08-21 | $5.66 | $7.91 | 390,360 | — | — |
| 2003-08-20 | $5.61 | $7.83 | 1,021,384 | — | — |
| 2003-08-19 | $5.50 | $7.67 | 707,859 | — | — |
| 2003-08-18 | $5.46 | $7.62 | 635,439 | — | — |
| 2003-08-15 | $5.36 | $7.48 | 367,398 | — | — |
| 2003-08-14 | $5.40 | $7.54 | 643,388 | — | — |
| 2003-08-13 | $5.31 | $7.41 | 1,153,859 | — | — |
| 2003-08-12 | $4.99 | $6.97 | 1,887,772 | — | — |
| 2003-08-11 | $4.91 | $6.86 | 245,962 | — | — |
| 2003-08-08 | $4.91 | $6.86 | 198,713 | — | — |
| 2003-08-07 | $4.95 | $6.91 | 899,065 | — | — |
| 2003-08-06 | $4.79 | $6.69 | 502,081 | — | — |
| 2003-08-05 | $4.81 | $6.71 | 657,960 | — | — |
| 2003-08-04 | $4.93 | $6.88 | 1,132,221 | — | — |
| 2003-08-01 | $5.07 | $7.08 | 866,829 | — | — |
| 2003-07-31 | $5.16 | $7.21 | 1,939,879 | — | — |
| 2003-07-30 | $4.77 | $6.66 | 771,447 | — | — |
| 2003-07-29 | $4.68 | $6.53 | 538,291 | — | — |
| 2003-07-28 | $4.60 | $6.42 | 271,133 | — | — |
| 2003-07-25 | $4.55 | $6.35 | 218,584 | — | — |
| 2003-07-24 | $4.51 | $6.29 | 238,014 | — | — |
| 2003-07-23 | $4.47 | $6.24 | 122,760 | — | — |
| 2003-07-22 | $4.42 | $6.17 | 414,206 | — | — |
| 2003-07-21 | $4.42 | $6.17 | 670,325 | — | — |
| 2003-07-18 | $4.54 | $6.34 | 502,964 | — | — |
| 2003-07-17 | $4.46 | $6.23 | 561,253 | — | — |
| 2003-07-16 | $4.43 | $6.18 | 641,622 | — | — |
| 2003-07-15 | $4.35 | $6.08 | 1,379,950 | — | — |
| 2003-07-14 | $4.36 | $6.09 | 1,652,849 | — | — |
| 2003-07-11 | $4.27 | $5.97 | 7,607,168 | — | — |
| 2003-07-10 | $4.91 | $6.86 | 611,594 | — | — |
| 2003-07-09 | $5.19 | $7.25 | 362,099 | — | — |
| 2003-07-08 | $5.10 | $7.13 | 438,051 | — | — |
| 2003-07-07 | $5.04 | $7.03 | 310,875 | — | — |
| 2003-07-03 | $4.97 | $6.94 | 155,438 | — | — |
| 2003-07-02 | $5.03 | $7.02 | 413,764 | — | — |
| 2003-07-01 | $4.93 | $6.88 | 641,622 | — | — |
| 2003-06-30 | $5.05 | $7.05 | 706,976 | — | — |
| 2003-06-27 | $5.08 | $7.10 | 514,887 | — | — |
| 2003-06-26 | $5.21 | $7.28 | 487,509 | — | — |
| 2003-06-25 | $5.21 | $7.28 | 347,527 | — | — |
| 2003-06-24 | $5.21 | $7.27 | 383,295 | — | — |
| 2003-06-23 | $5.19 | $7.24 | 684,455 | — | — |
| 2003-06-20 | $5.35 | $7.47 | 844,309 | — | — |
| 2003-06-19 | $5.21 | $7.27 | 717,132 | — | — |
| 2003-06-18 | $5.21 | $7.27 | 552,863 | — | — |
| 2003-06-17 | $5.23 | $7.30 | 566,994 | — | — |
| 2003-06-16 | $5.19 | $7.25 | 470,729 | — | — |
| 2003-06-13 | $4.95 | $6.91 | 294,537 | — | — |
| 2003-06-12 | $5.10 | $7.11 | 771,006 | — | — |
| 2003-06-11 | $4.98 | $6.96 | 237,131 | — | — |
| 2003-06-10 | $4.79 | $6.69 | 299,836 | — | — |
| 2003-06-09 | $4.74 | $6.61 | 386,828 | — | — |
| 2003-06-06 | $4.83 | $6.75 | 438,493 | — | — |
| 2003-06-05 | $4.75 | $6.63 | 285,263 | — | — |
| 2003-06-04 | $4.61 | $6.43 | 491,925 | — | — |
| 2003-06-03 | $4.57 | $6.38 | 351,501 | — | — |
| 2003-06-02 | $4.65 | $6.49 | 734,796 | — | — |
| 2003-05-30 | $4.62 | $6.45 | 595,255 | — | — |
| 2003-05-29 | $4.45 | $6.21 | 404,933 | — | — |
| 2003-05-28 | $4.40 | $6.15 | 295,861 | — | — |
| 2003-05-27 | $4.43 | $6.19 | 364,748 | — | — |
| 2003-05-23 | $4.36 | $6.09 | 220,350 | — | — |
| 2003-05-22 | $4.38 | $6.12 | 269,808 | — | — |
| 2003-05-21 | $4.34 | $6.05 | 260,093 | — | — |
| 2003-05-20 | $4.34 | $6.05 | 999,746 | — | — |
| 2003-05-19 | $4.45 | $6.21 | 609,386 | — | — |
| 2003-05-16 | $4.44 | $6.20 | 536,966 | — | — |
| 2003-05-15 | $4.55 | $6.36 | 403,608 | — | — |
| 2003-05-14 | $4.44 | $6.19 | 300,719 | — | — |
| 2003-05-13 | $4.42 | $6.17 | 415,089 | — | — |
| 2003-05-12 | $4.40 | $6.14 | 571,410 | — | — |
| 2003-05-09 | $4.31 | $6.02 | 1,424,992 | — | — |
| 2003-05-08 | $4.26 | $5.94 | 651,336 | — | — |
| 2003-05-07 | $4.33 | $6.04 | 621,750 | — | — |
| 2003-05-06 | $4.28 | $5.98 | 634,115 | — | — |
| 2003-05-05 | $4.23 | $5.91 | 589,515 | — | — |
| 2003-05-02 | $4.30 | $6.00 | 1,138,404 | — | — |
| 2003-05-01 | $4.08 | $5.69 | 1,963,724 | — | — |
| 2003-04-30 | $4.21 | $5.88 | 1,448,837 | — | — |
| 2003-04-29 | $4.07 | $5.68 | 241,546 | — | — |
| 2003-04-28 | $4.03 | $5.63 | 226,533 | — | — |
| 2003-04-25 | $3.99 | $5.58 | 242,430 | — | — |
| 2003-04-24 | $3.99 | $5.57 | 209,311 | — | — |
| 2003-04-23 | $4.02 | $5.62 | 468,521 | — | — |
| 2003-04-22 | $4.03 | $5.63 | 474,261 | — | — |
| 2003-04-21 | $3.95 | $5.52 | 249,937 | — | — |
| 2003-04-17 | $3.95 | $5.51 | 182,816 | — | — |
| 2003-04-16 | $3.94 | $5.50 | 312,641 | — | — |
| 2003-04-15 | $3.94 | $5.50 | 389,036 | — | — |
| 2003-04-14 | $3.89 | $5.43 | 553,746 | — | — |
| 2003-04-11 | $3.84 | $5.36 | 291,445 | — | — |
| 2003-04-10 | $3.86 | $5.39 | 293,212 | — | — |
| 2003-04-09 | $3.84 | $5.36 | 463,663 | — | — |
| 2003-04-08 | $3.85 | $5.37 | 433,635 | — | — |
| 2003-04-07 | $3.89 | $5.44 | 710,950 | — | — |
| 2003-04-04 | $3.84 | $5.36 | 495,899 | — | — |
| 2003-04-03 | $3.80 | $5.31 | 1,577,338 | — | — |
| 2003-04-02 | $3.83 | $5.35 | 774,097 | — | — |
| 2003-04-01 | $3.83 | $5.35 | 547,123 | — | — |
| 2003-03-31 | $3.81 | $5.31 | 1,167,548 | — | — |
| 2003-03-28 | $3.90 | $5.44 | 713,600 | — | — |
| 2003-03-27 | $3.86 | $5.39 | 716,249 | — | — |
| 2003-03-26 | $3.88 | $5.42 | 2,004,791 | — | — |
| 2003-03-25 | $4.35 | $6.07 | 291,445 | — | — |
| 2003-03-24 | $4.29 | $5.99 | 208,428 | — | — |
| 2003-03-21 | $4.44 | $6.20 | 383,736 | — | — |
| 2003-03-20 | $4.29 | $5.99 | 236,689 | — | — |
| 2003-03-19 | $4.30 | $6.01 | 322,356 | — | — |
| 2003-03-18 | $4.21 | $5.87 | 227,857 | — | — |
| 2003-03-17 | $4.21 | $5.87 | 294,537 | — | — |
| 2003-03-14 | $4.05 | $5.66 | 209,752 | — | — |
| 2003-03-13 | $3.99 | $5.57 | 270,249 | — | — |
| 2003-03-12 | $3.85 | $5.37 | 238,014 | — | — |
| 2003-03-11 | $3.86 | $5.39 | 434,077 | — | — |
| 2003-03-10 | $3.99 | $5.57 | 265,392 | — | — |
| 2003-03-07 | $4.08 | $5.69 | 269,366 | — | — |
| 2003-03-06 | $4.01 | $5.60 | 406,699 | — | — |
| 2003-03-05 | $4.11 | $5.74 | 597,022 | — | — |
| 2003-03-04 | $4.22 | $5.90 | 473,378 | — | — |
| 2003-03-03 | $4.14 | $5.79 | 370,931 | — | — |
| 2003-02-28 | $4.11 | $5.74 | 395,218 | — | — |
| 2003-02-27 | $4.04 | $5.64 | 605,853 | — | — |
| 2003-02-26 | $4.19 | $5.85 | 149,697 | — | — |
| 2003-02-25 | $4.27 | $5.97 | 335,162 | — | — |
| 2003-02-24 | $4.30 | $6.00 | 269,366 | — | — |
| 2003-02-21 | $4.30 | $6.01 | 608,944 | — | — |
| 2003-02-20 | $4.32 | $6.03 | 375,788 | — | — |
| 2003-02-19 | $4.42 | $6.17 | 448,208 | — | — |
| 2003-02-18 | $4.51 | $6.30 | 317,499 | — | — |
| 2003-02-14 | $4.39 | $6.13 | 307,342 | — | — |
| 2003-02-13 | $4.37 | $6.10 | 315,291 | — | — |
| 2003-02-12 | $4.35 | $6.08 | 366,515 | — | — |
| 2003-02-11 | $4.46 | $6.23 | 899,948 | — | — |
| 2003-02-10 | $4.52 | $6.32 | 2,339,070 | — | — |
| 2003-02-07 | $5.00 | $6.99 | 279,523 | — | — |
| 2003-02-06 | $5.06 | $7.06 | 160,295 | — | — |
| 2003-02-05 | $5.08 | $7.09 | 249,937 | — | — |
| 2003-02-04 | $5.21 | $7.28 | 315,733 | — | — |
| 2003-02-03 | $5.25 | $7.33 | 226,533 | — | — |
| 2003-01-31 | $5.19 | $7.25 | 199,154 | — | — |
| 2003-01-30 | $5.06 | $7.07 | 293,653 | — | — |
| 2003-01-29 | $5.21 | $7.28 | 189,881 | — | — |
| 2003-01-28 | $5.16 | $7.21 | 198,713 | — | — |
| 2003-01-27 | $5.07 | $7.08 | 131,150 | — | — |
| 2003-01-24 | $5.16 | $7.21 | 286,588 | — | — |
| 2003-01-23 | $5.25 | $7.33 | 257,002 | — | — |
| 2003-01-22 | $5.21 | $7.27 | 220,792 | — | — |
| 2003-01-21 | $5.32 | $7.43 | 196,063 | — | — |
| 2003-01-17 | $5.57 | $7.78 | 171,776 | — | — |
| 2003-01-16 | $5.63 | $7.86 | 189,881 | — | — |
| 2003-01-15 | $5.59 | $7.81 | 150,139 | — | — |
| 2003-01-14 | $5.60 | $7.82 | 156,762 | — | — |
| 2003-01-13 | $5.60 | $7.83 | 279,964 | — | — |
| 2003-01-10 | $5.74 | $8.01 | 189,440 | — | — |
| 2003-01-09 | $5.77 | $8.05 | 307,342 | — | — |
| 2003-01-08 | $5.66 | $7.90 | 231,390 | — | — |
| 2003-01-07 | $5.78 | $8.07 | 569,202 | — | — |
| 2003-01-06 | $5.99 | $8.36 | 214,610 | — | — |
| 2003-01-03 | $5.90 | $8.24 | 421,713 | — | — |
| 2003-01-02 | $6.01 | $8.39 | 413,764 | — | — |