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
- 2002-10-22 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 | $5.55 | $5.55 | 32,100 | — | — |
| 2003-12-30 | $5.44 | $5.44 | 107,000 | — | — |
| 2003-12-29 | $5.85 | $5.85 | 11,400 | — | — |
| 2003-12-26 | $5.97 | $5.97 | 3,600 | — | — |
| 2003-12-24 | $5.96 | $5.96 | 3,600 | — | — |
| 2003-12-23 | $5.97 | $5.97 | 12,200 | — | — |
| 2003-12-22 | $5.95 | $5.95 | 25,000 | — | — |
| 2003-12-19 | $5.79 | $5.79 | 19,400 | — | — |
| 2003-12-18 | $5.70 | $5.70 | 32,100 | — | — |
| 2003-12-17 | $5.49 | $5.49 | 12,500 | — | — |
| 2003-12-16 | $5.44 | $5.44 | 9,700 | — | — |
| 2003-12-15 | $5.35 | $5.35 | 12,600 | — | — |
| 2003-12-12 | $5.60 | $5.60 | 4,800 | — | — |
| 2003-12-11 | $5.63 | $5.63 | 19,100 | — | — |
| 2003-12-10 | $5.60 | $5.60 | 8,500 | — | — |
| 2003-12-09 | $5.65 | $5.65 | 2,900 | — | — |
| 2003-12-08 | $5.71 | $5.71 | 4,500 | — | — |
| 2003-12-05 | $5.73 | $5.73 | 13,200 | — | — |
| 2003-12-04 | $5.74 | $5.74 | 10,900 | — | — |
| 2003-12-03 | $5.58 | $5.58 | 7,000 | — | — |
| 2003-12-02 | $5.50 | $5.50 | 13,100 | — | — |
| 2003-12-01 | $5.55 | $5.55 | 8,900 | — | — |
| 2003-11-28 | $5.66 | $5.66 | 0 | — | — |
| 2003-11-26 | $5.66 | $5.66 | 7,200 | — | — |
| 2003-11-25 | $5.75 | $5.75 | 5,000 | — | — |
| 2003-11-24 | $5.75 | $5.75 | 15,200 | — | — |
| 2003-11-21 | $5.81 | $5.81 | 3,200 | — | — |
| 2003-11-20 | $5.85 | $5.85 | 2,900 | — | — |
| 2003-11-19 | $5.95 | $5.95 | 10,500 | — | — |
| 2003-11-18 | $5.75 | $5.75 | 22,400 | — | — |
| 2003-11-17 | $5.86 | $5.86 | 6,100 | — | — |
| 2003-11-14 | $5.93 | $5.93 | 9,100 | — | — |
| 2003-11-13 | $5.85 | $5.85 | 2,900 | — | — |
| 2003-11-12 | $5.79 | $5.79 | 1,500 | — | — |
| 2003-11-11 | $5.75 | $5.75 | 2,000 | — | — |
| 2003-11-10 | $5.82 | $5.82 | 1,000 | — | — |
| 2003-11-07 | $5.80 | $5.80 | 1,200 | — | — |
| 2003-11-06 | $5.80 | $5.80 | 600 | — | — |
| 2003-11-05 | $5.85 | $5.85 | 3,400 | — | — |
| 2003-11-04 | $5.80 | $5.80 | 1,800 | — | — |
| 2003-11-03 | $5.85 | $5.85 | 2,200 | — | — |
| 2003-10-31 | $5.76 | $5.76 | 6,400 | — | — |
| 2003-10-30 | $5.50 | $5.50 | 24,000 | — | — |
| 2003-10-29 | $5.88 | $5.88 | 6,900 | — | — |
| 2003-10-28 | $5.75 | $5.75 | 600 | — | — |
| 2003-10-27 | $5.74 | $5.74 | 8,700 | — | — |
| 2003-10-24 | $5.90 | $5.90 | 7,500 | — | — |
| 2003-10-23 | $5.90 | $5.90 | 5,100 | — | — |
| 2003-10-22 | $5.95 | $5.95 | 12,100 | — | — |
| 2003-10-21 | $5.90 | $5.90 | 1,400 | — | — |
| 2003-10-20 | $5.91 | $5.91 | 2,100 | — | — |
| 2003-10-17 | $5.96 | $5.96 | 100 | — | — |
| 2003-10-16 | $5.99 | $5.99 | 3,100 | — | — |
| 2003-10-15 | $5.90 | $5.90 | 3,400 | — | — |
| 2003-10-14 | $6.10 | $6.10 | 3,200 | — | — |
| 2003-10-13 | $6.11 | $6.11 | 1,600 | — | — |
| 2003-10-10 | $6.15 | $6.15 | 8,400 | — | — |
| 2003-10-09 | $6.10 | $6.10 | 8,000 | — | — |
| 2003-10-08 | $6.01 | $6.01 | 3,000 | — | — |
| 2003-10-07 | $6.15 | $6.15 | 6,200 | — | — |
| 2003-10-06 | $6.00 | $6.00 | 13,700 | — | — |
| 2003-10-03 | $6.15 | $6.15 | 19,100 | — | — |
| 2003-10-02 | $6.00 | $6.00 | 6,900 | — | — |
| 2003-10-01 | $5.99 | $5.99 | 6,000 | — | — |
| 2003-09-30 | $5.83 | $5.83 | 100 | — | — |
| 2003-09-29 | $5.82 | $5.82 | 5,900 | — | — |
| 2003-09-26 | $5.90 | $5.90 | 7,400 | — | — |
| 2003-09-25 | $5.90 | $5.90 | 2,800 | — | — |
| 2003-09-24 | $5.80 | $5.80 | 8,700 | — | — |
| 2003-09-23 | $5.97 | $5.97 | 2,600 | — | — |
| 2003-09-22 | $6.15 | $6.15 | 9,500 | — | — |
| 2003-09-19 | $6.10 | $6.10 | 26,500 | — | — |
| 2003-09-18 | $6.45 | $6.45 | 800 | — | — |
| 2003-09-17 | $6.40 | $6.40 | 4,500 | — | — |
| 2003-09-16 | $6.50 | $6.50 | 3,900 | — | — |
| 2003-09-15 | $6.30 | $6.30 | 5,100 | — | — |
| 2003-09-12 | $6.50 | $6.50 | 3,200 | — | — |
| 2003-09-11 | $6.50 | $6.50 | 5,000 | — | — |
| 2003-09-10 | $6.48 | $6.48 | 1,500 | — | — |
| 2003-09-09 | $6.50 | $6.50 | 8,300 | — | — |
| 2003-09-08 | $6.45 | $6.45 | 2,500 | — | — |
| 2003-09-05 | $6.54 | $6.54 | 4,000 | — | — |
| 2003-09-04 | $6.50 | $6.50 | 6,300 | — | — |
| 2003-09-03 | $6.55 | $6.55 | 13,500 | — | — |
| 2003-09-02 | $6.65 | $6.65 | 29,000 | — | — |
| 2003-08-29 | $6.39 | $6.39 | 1,500 | — | — |
| 2003-08-28 | $6.39 | $6.39 | 7,100 | — | — |
| 2003-08-27 | $6.36 | $6.36 | 400 | — | — |
| 2003-08-26 | $6.40 | $6.40 | 4,700 | — | — |
| 2003-08-25 | $6.35 | $6.35 | 5,700 | — | — |
| 2003-08-22 | $6.35 | $6.35 | 7,600 | — | — |
| 2003-08-21 | $6.39 | $6.39 | 3,300 | — | — |
| 2003-08-20 | $6.40 | $6.40 | 3,100 | — | — |
| 2003-08-19 | $6.39 | $6.39 | 3,200 | — | — |
| 2003-08-18 | $6.40 | $6.40 | 9,500 | — | — |
| 2003-08-15 | $6.29 | $6.29 | 400 | — | — |
| 2003-08-14 | $6.21 | $6.21 | 8,600 | — | — |
| 2003-08-13 | $6.25 | $6.25 | 6,400 | — | — |
| 2003-08-12 | $6.40 | $6.40 | 1,400 | — | — |
| 2003-08-11 | $6.45 | $6.45 | 3,100 | — | — |
| 2003-08-08 | $6.51 | $6.51 | 6,900 | — | — |
| 2003-08-07 | $6.49 | $6.49 | 13,500 | — | — |
| 2003-08-06 | $6.20 | $6.20 | 9,100 | — | — |
| 2003-08-05 | $6.60 | $6.60 | 3,600 | — | — |
| 2003-08-04 | $6.58 | $6.58 | 5,400 | — | — |
| 2003-08-01 | $6.60 | $6.60 | 7,600 | — | — |
| 2003-07-31 | $6.44 | $6.44 | 14,400 | — | — |
| 2003-07-30 | $6.70 | $6.70 | 13,300 | — | — |
| 2003-07-29 | $6.74 | $6.74 | 20,800 | — | — |
| 2003-07-28 | $6.64 | $6.64 | 20,800 | — | — |
| 2003-07-25 | $6.30 | $6.30 | 8,700 | — | — |
| 2003-07-24 | $6.16 | $6.16 | 4,500 | — | — |
| 2003-07-23 | $5.95 | $5.95 | 2,600 | — | — |
| 2003-07-22 | $5.85 | $5.85 | 3,500 | — | — |
| 2003-07-21 | $5.80 | $5.80 | 16,200 | — | — |
| 2003-07-18 | $5.91 | $5.91 | 2,400 | — | — |
| 2003-07-17 | $6.00 | $6.00 | 17,700 | — | — |
| 2003-07-16 | $6.00 | $6.00 | 9,400 | — | — |
| 2003-07-15 | $6.20 | $6.20 | 4,900 | — | — |
| 2003-07-14 | $6.24 | $6.24 | 1,200 | — | — |
| 2003-07-11 | $6.24 | $6.24 | 19,700 | — | — |
| 2003-07-10 | $6.00 | $6.00 | 16,500 | — | — |
| 2003-07-09 | $5.94 | $5.94 | 7,500 | — | — |
| 2003-07-08 | $5.60 | $5.60 | 27,300 | — | — |
| 2003-07-07 | $5.78 | $5.78 | 8,300 | — | — |
| 2003-07-03 | $5.76 | $5.76 | 1,500 | — | — |
| 2003-07-02 | $5.81 | $5.81 | 12,000 | — | — |
| 2003-07-01 | $6.10 | $6.10 | 28,500 | — | — |
| 2003-06-30 | $5.60 | $5.60 | 4,200 | — | — |
| 2003-06-27 | $5.88 | $5.88 | 24,600 | — | — |
| 2003-06-26 | $5.80 | $5.80 | 10,700 | — | — |
| 2003-06-25 | $5.90 | $5.90 | 6,100 | — | — |
| 2003-06-24 | $6.05 | $6.05 | 19,600 | — | — |
| 2003-06-23 | $6.00 | $6.00 | 31,000 | — | — |
| 2003-06-20 | $6.45 | $6.45 | 20,400 | — | — |
| 2003-06-19 | $6.45 | $6.45 | 21,600 | — | — |
| 2003-06-18 | $6.18 | $6.18 | 37,200 | — | — |
| 2003-06-17 | $6.50 | $6.50 | 36,400 | — | — |
| 2003-06-16 | $6.59 | $6.59 | 133,100 | — | — |
| 2003-06-13 | $6.45 | $6.45 | 48,300 | — | — |
| 2003-06-12 | $6.04 | $6.04 | 55,900 | — | — |
| 2003-06-11 | $5.60 | $5.60 | 91,400 | — | — |
| 2003-06-10 | $5.40 | $5.40 | 36,600 | — | — |
| 2003-06-09 | $4.90 | $4.90 | 26,400 | — | — |
| 2003-06-06 | $4.84 | $4.84 | 11,300 | — | — |
| 2003-06-05 | $4.60 | $4.60 | 68,800 | — | — |
| 2003-06-04 | $4.35 | $4.35 | 8,800 | — | — |
| 2003-06-03 | $4.21 | $4.21 | 2,100 | — | — |
| 2003-06-02 | $4.28 | $4.28 | 5,800 | — | — |
| 2003-05-30 | $4.29 | $4.29 | 6,000 | — | — |
| 2003-05-29 | $4.28 | $4.28 | 1,000 | — | — |
| 2003-05-28 | $4.21 | $4.21 | 6,900 | — | — |
| 2003-05-27 | $4.23 | $4.23 | 9,000 | — | — |
| 2003-05-23 | $4.20 | $4.20 | 2,300 | — | — |
| 2003-05-22 | $4.20 | $4.20 | 6,200 | — | — |
| 2003-05-21 | $4.30 | $4.30 | 2,200 | — | — |
| 2003-05-20 | $4.30 | $4.30 | 500 | — | — |
| 2003-05-19 | $4.31 | $4.31 | 9,100 | — | — |
| 2003-05-16 | $4.39 | $4.39 | 4,900 | — | — |
| 2003-05-15 | $4.32 | $4.32 | 5,700 | — | — |
| 2003-05-14 | $4.45 | $4.45 | 3,500 | — | — |
| 2003-05-13 | $4.40 | $4.40 | 1,700 | — | — |
| 2003-05-12 | $4.31 | $4.31 | 13,400 | — | — |
| 2003-05-09 | $4.33 | $4.33 | 28,500 | — | — |
| 2003-05-08 | $4.18 | $4.18 | 14,900 | — | — |
| 2003-05-07 | $4.29 | $4.29 | 700 | — | — |
| 2003-05-06 | $4.35 | $4.35 | 2,100 | — | — |
| 2003-05-05 | $4.25 | $4.25 | 7,000 | — | — |
| 2003-05-02 | $4.10 | $4.10 | 18,400 | — | — |
| 2003-05-01 | $3.95 | $3.95 | 6,100 | — | — |
| 2003-04-30 | $3.89 | $3.89 | 13,000 | — | — |
| 2003-04-29 | $3.94 | $3.94 | 19,400 | — | — |
| 2003-04-28 | $3.65 | $3.65 | 5,600 | — | — |
| 2003-04-25 | $3.79 | $3.79 | 7,900 | — | — |
| 2003-04-24 | $3.65 | $3.65 | 5,200 | — | — |
| 2003-04-23 | $3.73 | $3.73 | 6,400 | — | — |
| 2003-04-22 | $3.75 | $3.75 | 3,200 | — | — |
| 2003-04-21 | $3.80 | $3.80 | 2,000 | — | — |
| 2003-04-17 | $3.81 | $3.81 | 2,800 | — | — |
| 2003-04-16 | $3.90 | $3.90 | 7,100 | — | — |
| 2003-04-15 | $3.75 | $3.75 | 4,900 | — | — |
| 2003-04-14 | $3.75 | $3.75 | 600 | — | — |
| 2003-04-11 | $3.76 | $3.76 | 2,200 | — | — |
| 2003-04-10 | $3.75 | $3.75 | 3,100 | — | — |
| 2003-04-09 | $3.75 | $3.75 | 2,800 | — | — |
| 2003-04-08 | $3.90 | $3.90 | 5,000 | — | — |
| 2003-04-07 | $3.90 | $3.90 | 2,200 | — | — |
| 2003-04-04 | $3.85 | $3.85 | 8,500 | — | — |
| 2003-04-03 | $3.70 | $3.70 | 11,700 | — | — |
| 2003-04-02 | $3.76 | $3.76 | 5,700 | — | — |
| 2003-04-01 | $3.84 | $3.84 | 10,000 | — | — |
| 2003-03-31 | $3.90 | $3.90 | 10,900 | — | — |
| 2003-03-28 | $4.05 | $4.05 | 7,900 | — | — |
| 2003-03-27 | $4.15 | $4.15 | 13,100 | — | — |
| 2003-03-26 | $4.18 | $4.18 | 11,200 | — | — |
| 2003-03-25 | $4.18 | $4.18 | 27,700 | — | — |
| 2003-03-24 | $4.10 | $4.10 | 1,000 | — | — |
| 2003-03-21 | $4.15 | $4.15 | 3,200 | — | — |
| 2003-03-20 | $4.17 | $4.17 | 9,000 | — | — |
| 2003-03-19 | $4.09 | $4.09 | 5,300 | — | — |
| 2003-03-18 | $4.00 | $4.00 | 4,600 | — | — |
| 2003-03-17 | $3.99 | $3.99 | 21,000 | — | — |
| 2003-03-14 | $3.94 | $3.94 | 7,800 | — | — |
| 2003-03-13 | $3.90 | $3.90 | 2,600 | — | — |
| 2003-03-12 | $3.90 | $3.90 | 2,200 | — | — |
| 2003-03-11 | $3.95 | $3.95 | 3,600 | — | — |
| 2003-03-10 | $3.90 | $3.90 | 3,300 | — | — |
| 2003-03-07 | $3.97 | $3.97 | 500 | — | — |
| 2003-03-06 | $3.91 | $3.91 | 7,900 | — | — |
| 2003-03-05 | $3.95 | $3.95 | 1,100 | — | — |
| 2003-03-04 | $3.90 | $3.90 | 25,800 | — | — |
| 2003-03-03 | $4.06 | $4.06 | 9,000 | — | — |
| 2003-02-28 | $4.19 | $4.19 | 14,600 | — | — |
| 2003-02-27 | $3.95 | $3.95 | 5,000 | — | — |
| 2003-02-26 | $4.10 | $4.10 | 2,700 | — | — |
| 2003-02-25 | $4.03 | $4.03 | 5,000 | — | — |
| 2003-02-24 | $4.05 | $4.05 | 24,200 | — | — |
| 2003-02-21 | $3.80 | $3.80 | 19,100 | — | — |
| 2003-02-20 | $3.85 | $3.85 | 2,200 | — | — |
| 2003-02-19 | $3.85 | $3.85 | 5,100 | — | — |
| 2003-02-18 | $3.85 | $3.85 | 4,400 | — | — |
| 2003-02-14 | $3.84 | $3.84 | 2,300 | — | — |
| 2003-02-13 | $3.88 | $3.88 | 2,900 | — | — |
| 2003-02-12 | $3.91 | $3.91 | 14,600 | — | — |
| 2003-02-11 | $3.97 | $3.97 | 3,500 | — | — |
| 2003-02-10 | $3.90 | $3.90 | 16,300 | — | — |
| 2003-02-07 | $3.90 | $3.90 | 15,100 | — | — |
| 2003-02-06 | $3.89 | $3.89 | 2,700 | — | — |
| 2003-02-05 | $3.96 | $3.96 | 3,500 | — | — |
| 2003-02-04 | $4.00 | $4.00 | 6,600 | — | — |
| 2003-02-03 | $3.94 | $3.94 | 5,400 | — | — |
| 2003-01-31 | $4.00 | $4.00 | 3,300 | — | — |
| 2003-01-30 | $4.01 | $4.01 | 1,600 | — | — |
| 2003-01-29 | $4.00 | $4.00 | 3,000 | — | — |
| 2003-01-28 | $4.10 | $4.10 | 7,200 | — | — |
| 2003-01-27 | $3.95 | $3.95 | 3,400 | — | — |
| 2003-01-24 | $3.99 | $3.99 | 13,300 | — | — |
| 2003-01-23 | $4.20 | $4.20 | 21,800 | — | — |
| 2003-01-22 | $4.15 | $4.15 | 7,800 | — | — |
| 2003-01-21 | $4.10 | $4.10 | 11,600 | — | — |
| 2003-01-17 | $4.00 | $4.00 | 2,100 | — | — |
| 2003-01-16 | $3.95 | $3.95 | 4,100 | — | — |
| 2003-01-15 | $3.95 | $3.95 | 8,300 | — | — |
| 2003-01-14 | $4.20 | $4.20 | 6,200 | — | — |
| 2003-01-13 | $4.20 | $4.20 | 4,800 | — | — |
| 2003-01-10 | $4.28 | $4.28 | 9,200 | — | — |
| 2003-01-09 | $4.25 | $4.25 | 17,900 | — | — |
| 2003-01-08 | $4.01 | $4.01 | 11,000 | — | — |
| 2003-01-07 | $3.96 | $3.96 | 1,300 | — | — |
| 2003-01-06 | $3.95 | $3.95 | 7,700 | — | — |
| 2003-01-03 | $3.90 | $3.90 | 13,500 | — | — |
| 2003-01-02 | $3.75 | $3.75 | 19,300 | — | — |