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
- 1977-06-17 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 | $6.71 | $8.91 | 184,154 | — | — |
| 2003-12-30 | $7.03 | $9.34 | 166,806 | — | — |
| 2003-12-29 | $6.87 | $9.13 | 549,794 | — | — |
| 2003-12-26 | $6.78 | $9.01 | 42,702 | — | — |
| 2003-12-24 | $6.90 | $9.17 | 62,719 | — | — |
| 2003-12-23 | $6.98 | $9.27 | 289,576 | — | — |
| 2003-12-22 | $6.92 | $9.19 | 452,379 | — | — |
| 2003-12-19 | $6.65 | $8.85 | 130,776 | — | — |
| 2003-12-18 | $6.62 | $8.81 | 380,319 | — | — |
| 2003-12-17 | $6.61 | $8.79 | 77,398 | — | — |
| 2003-12-16 | $6.59 | $8.75 | 149,459 | — | — |
| 2003-12-15 | $6.69 | $8.89 | 302,920 | — | — |
| 2003-12-12 | $6.69 | $8.89 | 209,509 | — | — |
| 2003-12-11 | $6.60 | $8.78 | 447,041 | — | — |
| 2003-12-10 | $6.50 | $8.64 | 971,480 | — | — |
| 2003-12-09 | $6.44 | $8.57 | 763,306 | — | — |
| 2003-12-08 | $6.28 | $8.34 | 627,192 | — | — |
| 2003-12-05 | $6.20 | $8.24 | 110,759 | — | — |
| 2003-12-04 | $6.20 | $8.25 | 382,988 | — | — |
| 2003-12-03 | $6.12 | $8.14 | 589,827 | — | — |
| 2003-12-02 | $6.04 | $8.02 | 221,519 | — | — |
| 2003-12-01 | $5.88 | $7.82 | 321,603 | — | — |
| 2003-11-28 | $5.85 | $7.77 | 32,027 | — | — |
| 2003-11-26 | $5.88 | $7.82 | 69,391 | — | — |
| 2003-11-25 | $5.94 | $7.86 | 180,151 | — | — |
| 2003-11-24 | $5.88 | $7.78 | 236,198 | — | — |
| 2003-11-21 | $5.69 | $7.52 | 73,395 | — | — |
| 2003-11-20 | $5.62 | $7.43 | 82,736 | — | — |
| 2003-11-19 | $5.68 | $7.51 | 125,438 | — | — |
| 2003-11-18 | $5.70 | $7.55 | 88,074 | — | — |
| 2003-11-17 | $5.65 | $7.48 | 245,539 | — | — |
| 2003-11-14 | $5.58 | $7.39 | 132,111 | — | — |
| 2003-11-13 | $5.86 | $7.76 | 180,151 | — | — |
| 2003-11-12 | $5.94 | $7.86 | 181,485 | — | — |
| 2003-11-11 | $5.84 | $7.73 | 109,425 | — | — |
| 2003-11-10 | $5.87 | $7.76 | 184,154 | — | — |
| 2003-11-07 | $6.16 | $8.15 | 226,857 | — | — |
| 2003-11-06 | $6.16 | $8.15 | 201,502 | — | — |
| 2003-11-05 | $6.17 | $8.16 | 392,329 | — | — |
| 2003-11-04 | $6.14 | $8.12 | 286,907 | — | — |
| 2003-11-03 | $6.07 | $8.03 | 262,887 | — | — |
| 2003-10-31 | $5.91 | $7.81 | 90,743 | — | — |
| 2003-10-30 | $6.05 | $8.01 | 88,074 | — | — |
| 2003-10-29 | $6.02 | $7.96 | 144,121 | — | — |
| 2003-10-28 | $6.05 | $8.01 | 237,532 | — | — |
| 2003-10-27 | $5.94 | $7.86 | 748,627 | — | — |
| 2003-10-24 | $5.32 | $7.04 | 133,445 | — | — |
| 2003-10-23 | $5.40 | $7.14 | 82,736 | — | — |
| 2003-10-22 | $5.47 | $7.24 | 45,371 | — | — |
| 2003-10-21 | $5.62 | $7.43 | 40,034 | — | — |
| 2003-10-20 | $5.65 | $7.48 | 69,391 | — | — |
| 2003-10-17 | $5.64 | $7.46 | 76,064 | — | — |
| 2003-10-16 | $5.73 | $7.58 | 290,910 | — | — |
| 2003-10-15 | $5.89 | $7.79 | 34,696 | — | — |
| 2003-10-14 | $5.91 | $7.82 | 89,408 | — | — |
| 2003-10-13 | $5.87 | $7.77 | 116,097 | — | — |
| 2003-10-10 | $5.79 | $7.65 | 124,104 | — | — |
| 2003-10-09 | $6.01 | $7.95 | 78,733 | — | — |
| 2003-10-08 | $5.97 | $7.90 | 97,415 | — | — |
| 2003-10-07 | $5.97 | $7.89 | 133,445 | — | — |
| 2003-10-06 | $5.89 | $7.79 | 66,723 | — | — |
| 2003-10-03 | $5.78 | $7.64 | 165,472 | — | — |
| 2003-10-02 | $5.73 | $7.58 | 93,412 | — | — |
| 2003-10-01 | $5.70 | $7.53 | 161,469 | — | — |
| 2003-09-30 | $5.36 | $7.09 | 117,432 | — | — |
| 2003-09-29 | $5.41 | $7.16 | 372,312 | — | — |
| 2003-09-26 | $5.35 | $7.08 | 122,770 | — | — |
| 2003-09-25 | $5.55 | $7.34 | 168,141 | — | — |
| 2003-09-24 | $5.77 | $7.63 | 114,763 | — | — |
| 2003-09-23 | $5.92 | $7.84 | 196,164 | — | — |
| 2003-09-22 | $5.89 | $7.80 | 117,432 | — | — |
| 2003-09-19 | $5.90 | $7.81 | 165,472 | — | — |
| 2003-09-18 | $5.88 | $7.77 | 234,863 | — | — |
| 2003-09-17 | $5.71 | $7.56 | 113,428 | — | — |
| 2003-09-16 | $5.85 | $7.74 | 104,087 | — | — |
| 2003-09-15 | $5.77 | $7.63 | 113,428 | — | — |
| 2003-09-12 | $5.73 | $7.58 | 53,378 | — | — |
| 2003-09-11 | $5.74 | $7.59 | 85,405 | — | — |
| 2003-09-10 | $5.62 | $7.44 | 160,134 | — | — |
| 2003-09-09 | $5.84 | $7.73 | 104,087 | — | — |
| 2003-09-08 | $5.93 | $7.84 | 104,087 | — | — |
| 2003-09-05 | $5.81 | $7.68 | 77,398 | — | — |
| 2003-09-04 | $5.95 | $7.87 | 90,743 | — | — |
| 2003-09-03 | $5.91 | $7.81 | 170,810 | — | — |
| 2003-09-02 | $5.91 | $7.82 | 104,087 | — | — |
| 2003-08-29 | $5.82 | $7.70 | 104,087 | — | — |
| 2003-08-28 | $5.76 | $7.61 | 154,796 | — | — |
| 2003-08-27 | $5.84 | $7.69 | 114,763 | — | — |
| 2003-08-26 | $5.71 | $7.51 | 105,422 | — | — |
| 2003-08-25 | $5.65 | $7.44 | 280,235 | — | — |
| 2003-08-22 | $5.87 | $7.73 | 202,837 | — | — |
| 2003-08-21 | $5.94 | $7.81 | 181,485 | — | — |
| 2003-08-20 | $5.86 | $7.71 | 456,382 | — | — |
| 2003-08-19 | $5.77 | $7.60 | 344,288 | — | — |
| 2003-08-18 | $5.47 | $7.20 | 164,138 | — | — |
| 2003-08-15 | $5.33 | $7.02 | 33,361 | — | — |
| 2003-08-14 | $5.30 | $6.98 | 285,573 | — | — |
| 2003-08-13 | $5.30 | $6.97 | 141,452 | — | — |
| 2003-08-12 | $5.25 | $6.91 | 217,516 | — | — |
| 2003-08-11 | $5.24 | $6.90 | 229,526 | — | — |
| 2003-08-08 | $5.21 | $6.85 | 168,141 | — | — |
| 2003-08-07 | $5.02 | $6.60 | 133,445 | — | — |
| 2003-08-06 | $5.00 | $6.58 | 150,793 | — | — |
| 2003-08-05 | $5.08 | $6.69 | 150,793 | — | — |
| 2003-08-04 | $5.25 | $6.91 | 136,114 | — | — |
| 2003-08-01 | $5.25 | $6.91 | 667,226 | — | — |
| 2003-07-31 | $5.49 | $7.23 | 241,536 | — | — |
| 2003-07-30 | $5.26 | $6.92 | 82,736 | — | — |
| 2003-07-29 | $5.31 | $6.99 | 145,455 | — | — |
| 2003-07-28 | $5.33 | $7.02 | 298,917 | — | — |
| 2003-07-25 | $5.28 | $6.94 | 467,058 | — | — |
| 2003-07-24 | $5.11 | $6.73 | 995,501 | — | — |
| 2003-07-23 | $4.81 | $6.33 | 52,044 | — | — |
| 2003-07-22 | $4.72 | $6.22 | 197,499 | — | — |
| 2003-07-21 | $4.68 | $6.16 | 60,050 | — | — |
| 2003-07-18 | $4.74 | $6.23 | 112,094 | — | — |
| 2003-07-17 | $4.80 | $6.31 | 697,918 | — | — |
| 2003-07-16 | $4.57 | $6.02 | 166,806 | — | — |
| 2003-07-15 | $4.61 | $6.07 | 144,121 | — | — |
| 2003-07-14 | $4.58 | $6.02 | 116,097 | — | — |
| 2003-07-11 | $4.58 | $6.03 | 113,428 | — | — |
| 2003-07-10 | $4.59 | $6.05 | 170,810 | — | — |
| 2003-07-09 | $4.60 | $6.06 | 559,135 | — | — |
| 2003-07-08 | $4.59 | $6.05 | 262,887 | — | — |
| 2003-07-07 | $4.48 | $5.89 | 297,583 | — | — |
| 2003-07-03 | $4.43 | $5.83 | 46,706 | — | — |
| 2003-07-02 | $4.39 | $5.77 | 392,329 | — | — |
| 2003-07-01 | $4.39 | $5.78 | 644,540 | — | — |
| 2003-06-30 | $4.42 | $5.81 | 477,734 | — | — |
| 2003-06-27 | $4.41 | $5.81 | 120,101 | — | — |
| 2003-06-26 | $4.40 | $5.80 | 325,606 | — | — |
| 2003-06-25 | $4.43 | $5.83 | 128,107 | — | — |
| 2003-06-24 | $4.41 | $5.80 | 266,890 | — | — |
| 2003-06-23 | $4.41 | $5.81 | 158,800 | — | — |
| 2003-06-20 | $4.44 | $5.84 | 177,482 | — | — |
| 2003-06-19 | $4.44 | $5.84 | 172,144 | — | — |
| 2003-06-18 | $4.43 | $5.83 | 136,114 | — | — |
| 2003-06-17 | $4.44 | $5.85 | 45,371 | — | — |
| 2003-06-16 | $4.44 | $5.84 | 309,593 | — | — |
| 2003-06-13 | $4.38 | $5.76 | 289,576 | — | — |
| 2003-06-12 | $4.41 | $5.80 | 65,388 | — | — |
| 2003-06-11 | $4.40 | $5.80 | 96,080 | — | — |
| 2003-06-10 | $4.39 | $5.78 | 162,803 | — | — |
| 2003-06-09 | $4.35 | $5.72 | 162,803 | — | — |
| 2003-06-06 | $4.37 | $5.75 | 178,816 | — | — |
| 2003-06-05 | $4.41 | $5.81 | 197,499 | — | — |
| 2003-06-04 | $4.39 | $5.78 | 337,616 | — | — |
| 2003-06-03 | $4.39 | $5.78 | 157,465 | — | — |
| 2003-06-02 | $4.37 | $5.75 | 188,158 | — | — |
| 2003-05-30 | $4.34 | $5.71 | 305,589 | — | — |
| 2003-05-29 | $4.29 | $5.65 | 306,924 | — | — |
| 2003-05-28 | $4.28 | $5.61 | 118,766 | — | — |
| 2003-05-27 | $4.23 | $5.55 | 218,850 | — | — |
| 2003-05-23 | $4.22 | $5.52 | 174,813 | — | — |
| 2003-05-22 | $4.19 | $5.49 | 88,074 | — | — |
| 2003-05-21 | $4.27 | $5.59 | 96,080 | — | — |
| 2003-05-20 | $4.27 | $5.60 | 32,027 | — | — |
| 2003-05-19 | $4.34 | $5.69 | 129,442 | — | — |
| 2003-05-16 | $4.39 | $5.76 | 136,114 | — | — |
| 2003-05-15 | $4.47 | $5.86 | 176,148 | — | — |
| 2003-05-14 | $4.38 | $5.74 | 200,168 | — | — |
| 2003-05-13 | $4.50 | $5.90 | 242,870 | — | — |
| 2003-05-12 | $4.34 | $5.68 | 106,756 | — | — |
| 2003-05-09 | $4.25 | $5.56 | 105,422 | — | — |
| 2003-05-08 | $4.10 | $5.38 | 45,371 | — | — |
| 2003-05-07 | $4.11 | $5.38 | 93,412 | — | — |
| 2003-05-06 | $4.11 | $5.38 | 158,800 | — | — |
| 2003-05-05 | $4.06 | $5.32 | 198,833 | — | — |
| 2003-05-02 | $4.02 | $5.26 | 108,091 | — | — |
| 2003-05-01 | $3.95 | $5.18 | 294,914 | — | — |
| 2003-04-30 | $3.93 | $5.16 | 181,485 | — | — |
| 2003-04-29 | $3.86 | $5.06 | 134,780 | — | — |
| 2003-04-28 | $3.86 | $5.06 | 232,195 | — | — |
| 2003-04-25 | $3.83 | $5.02 | 112,094 | — | — |
| 2003-04-24 | $3.87 | $5.08 | 105,422 | — | — |
| 2003-04-23 | $3.90 | $5.11 | 125,438 | — | — |
| 2003-04-22 | $3.81 | $4.99 | 133,445 | — | — |
| 2003-04-21 | $3.77 | $4.93 | 130,776 | — | — |
| 2003-04-17 | $3.74 | $4.90 | 120,101 | — | — |
| 2003-04-16 | $3.66 | $4.79 | 104,087 | — | — |
| 2003-04-15 | $3.72 | $4.88 | 110,759 | — | — |
| 2003-04-14 | $3.70 | $4.85 | 141,452 | — | — |
| 2003-04-11 | $3.69 | $4.83 | 177,482 | — | — |
| 2003-04-10 | $3.68 | $4.82 | 212,178 | — | — |
| 2003-04-09 | $3.76 | $4.93 | 308,258 | — | — |
| 2003-04-08 | $3.65 | $4.79 | 501,754 | — | — |
| 2003-04-07 | $3.65 | $4.78 | 1,350,465 | — | — |
| 2003-04-04 | $3.87 | $5.08 | 265,556 | — | — |
| 2003-04-03 | $3.80 | $4.98 | 180,151 | — | — |
| 2003-04-02 | $3.70 | $4.85 | 245,539 | — | — |
| 2003-04-01 | $3.60 | $4.72 | 281,569 | — | — |
| 2003-03-31 | $3.45 | $4.52 | 253,546 | — | — |
| 2003-03-28 | $3.35 | $4.39 | 62,719 | — | — |
| 2003-03-27 | $3.33 | $4.36 | 81,402 | — | — |
| 2003-03-26 | $3.30 | $4.32 | 110,759 | — | — |
| 2003-03-25 | $3.41 | $4.46 | 112,094 | — | — |
| 2003-03-24 | $3.39 | $4.45 | 136,114 | — | — |
| 2003-03-21 | $3.45 | $4.52 | 253,546 | — | — |
| 2003-03-20 | $3.43 | $4.50 | 65,388 | — | — |
| 2003-03-19 | $3.41 | $4.46 | 121,435 | — | — |
| 2003-03-18 | $3.35 | $4.39 | 34,696 | — | — |
| 2003-03-17 | $3.25 | $4.26 | 149,459 | — | — |
| 2003-03-14 | $3.19 | $4.18 | 57,381 | — | — |
| 2003-03-13 | $3.20 | $4.19 | 138,783 | — | — |
| 2003-03-12 | $3.18 | $4.17 | 157,465 | — | — |
| 2003-03-11 | $3.15 | $4.13 | 114,763 | — | — |
| 2003-03-10 | $3.14 | $4.11 | 97,415 | — | — |
| 2003-03-07 | $3.14 | $4.12 | 104,087 | — | — |
| 2003-03-06 | $3.20 | $4.20 | 40,034 | — | — |
| 2003-03-05 | $3.23 | $4.23 | 108,091 | — | — |
| 2003-03-04 | $3.18 | $4.16 | 192,161 | — | — |
| 2003-03-03 | $3.29 | $4.31 | 224,188 | — | — |
| 2003-02-28 | $3.36 | $4.40 | 128,107 | — | — |
| 2003-02-27 | $3.28 | $4.30 | 185,489 | — | — |
| 2003-02-26 | $3.20 | $4.19 | 384,322 | — | — |
| 2003-02-25 | $3.21 | $4.19 | 120,101 | — | — |
| 2003-02-24 | $3.09 | $4.03 | 394,998 | — | — |
| 2003-02-21 | $3.00 | $3.91 | 192,161 | — | — |
| 2003-02-20 | $2.85 | $3.71 | 264,221 | — | — |
| 2003-02-19 | $2.94 | $3.83 | 148,124 | — | — |
| 2003-02-18 | $3.01 | $3.92 | 34,696 | — | — |
| 2003-02-14 | $2.94 | $3.83 | 58,716 | — | — |
| 2003-02-13 | $2.88 | $3.75 | 126,773 | — | — |
| 2003-02-12 | $2.94 | $3.83 | 121,435 | — | — |
| 2003-02-11 | $2.99 | $3.90 | 403,004 | — | — |
| 2003-02-10 | $3.01 | $3.93 | 53,378 | — | — |
| 2003-02-07 | $3.02 | $3.93 | 74,729 | — | — |
| 2003-02-06 | $3.02 | $3.94 | 210,843 | — | — |
| 2003-02-05 | $3.09 | $4.02 | 73,395 | — | — |
| 2003-02-04 | $3.03 | $3.94 | 124,104 | — | — |
| 2003-02-03 | $3.05 | $3.98 | 45,371 | — | — |
| 2003-01-31 | $3.03 | $3.95 | 94,746 | — | — |
| 2003-01-30 | $3.02 | $3.94 | 85,405 | — | — |
| 2003-01-29 | $3.05 | $3.97 | 130,776 | — | — |
| 2003-01-28 | $3.06 | $3.99 | 237,532 | — | — |
| 2003-01-27 | $3.05 | $3.98 | 212,178 | — | — |
| 2003-01-24 | $3.13 | $4.08 | 130,776 | — | — |
| 2003-01-23 | $3.13 | $4.08 | 158,800 | — | — |
| 2003-01-22 | $3.08 | $4.02 | 144,121 | — | — |
| 2003-01-21 | $3.11 | $4.05 | 342,954 | — | — |
| 2003-01-17 | $3.10 | $4.04 | 313,596 | — | — |
| 2003-01-16 | $3.13 | $4.08 | 302,920 | — | — |
| 2003-01-15 | $3.15 | $4.11 | 440,369 | — | — |
| 2003-01-14 | $3.18 | $4.15 | 420,352 | — | — |
| 2003-01-13 | $3.23 | $4.21 | 82,736 | — | — |
| 2003-01-10 | $3.25 | $4.24 | 148,124 | — | — |
| 2003-01-09 | $3.26 | $4.25 | 329,609 | — | — |
| 2003-01-08 | $3.24 | $4.23 | 274,897 | — | — |
| 2003-01-07 | $3.28 | $4.27 | 755,299 | — | — |
| 2003-01-06 | $3.27 | $4.27 | 344,288 | — | — |
| 2003-01-03 | $3.28 | $4.27 | 136,114 | — | — |
| 2003-01-02 | $3.28 | $4.28 | 268,225 | — | — |