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
- 1980-03-19 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 | $6.36 | $8.97 | 3,250 | — | — |
| 2003-12-30 | $6.40 | $9.02 | 7,000 | — | — |
| 2003-12-29 | $6.30 | $8.88 | 3,250 | — | — |
| 2003-12-26 | $6.28 | $8.85 | 0 | — | — |
| 2003-12-24 | $6.28 | $8.85 | 0 | — | — |
| 2003-12-23 | $6.28 | $8.85 | 250 | — | — |
| 2003-12-22 | $6.30 | $8.87 | 1,000 | — | — |
| 2003-12-19 | $6.30 | $8.87 | 750 | — | — |
| 2003-12-18 | $6.30 | $8.88 | 10,250 | — | — |
| 2003-12-17 | $6.30 | $8.88 | 6,250 | — | — |
| 2003-12-16 | $6.36 | $8.96 | 6,000 | — | — |
| 2003-12-15 | $6.38 | $8.99 | 6,250 | — | — |
| 2003-12-12 | $6.50 | $9.16 | 18,500 | — | — |
| 2003-12-11 | $6.70 | $9.44 | 12,500 | — | — |
| 2003-12-10 | $6.47 | $9.11 | 17,250 | — | — |
| 2003-12-09 | $6.46 | $9.10 | 16,750 | — | — |
| 2003-12-08 | $6.23 | $8.77 | 18,500 | — | — |
| 2003-12-05 | $6.08 | $8.57 | 7,250 | — | — |
| 2003-12-04 | $6.00 | $8.45 | 36,000 | — | — |
| 2003-12-03 | $5.92 | $8.34 | 55,750 | — | — |
| 2003-12-02 | $5.96 | $8.40 | 11,250 | — | — |
| 2003-12-01 | $5.96 | $8.40 | 7,750 | — | — |
| 2003-11-28 | $6.00 | $8.45 | 4,250 | — | — |
| 2003-11-26 | $5.94 | $8.37 | 250 | — | — |
| 2003-11-25 | $5.94 | $8.37 | 7,250 | — | — |
| 2003-11-24 | $5.84 | $8.23 | 36,000 | — | — |
| 2003-11-21 | $5.78 | $8.14 | 2,500 | — | — |
| 2003-11-20 | $5.75 | $8.10 | 750 | — | — |
| 2003-11-19 | $5.74 | $8.09 | 0 | — | — |
| 2003-11-18 | $5.74 | $8.09 | 1,250 | — | — |
| 2003-11-17 | $5.74 | $8.09 | 7,750 | — | — |
| 2003-11-14 | $5.73 | $8.07 | 1,000 | — | — |
| 2003-11-13 | $5.76 | $8.12 | 2,000 | — | — |
| 2003-11-12 | $5.74 | $8.09 | 500 | — | — |
| 2003-11-11 | $5.81 | $8.13 | 2,750 | — | — |
| 2003-11-10 | $5.78 | $8.09 | 6,000 | — | — |
| 2003-11-07 | $5.80 | $8.12 | 9,750 | — | — |
| 2003-11-06 | $5.82 | $8.14 | 1,750 | — | — |
| 2003-11-05 | $5.87 | $8.22 | 26,750 | — | — |
| 2003-11-04 | $5.84 | $8.17 | 3,250 | — | — |
| 2003-11-03 | $5.81 | $8.13 | 1,500 | — | — |
| 2003-10-31 | $5.80 | $8.12 | 5,500 | — | — |
| 2003-10-30 | $5.84 | $8.17 | 32,750 | — | — |
| 2003-10-29 | $5.68 | $7.95 | 23,000 | — | — |
| 2003-10-28 | $5.30 | $7.42 | 29,500 | — | — |
| 2003-10-27 | $5.00 | $7.00 | 14,250 | — | — |
| 2003-10-24 | $4.99 | $6.98 | 1,250 | — | — |
| 2003-10-23 | $4.99 | $6.98 | 3,250 | — | — |
| 2003-10-22 | $4.98 | $6.97 | 3,500 | — | — |
| 2003-10-21 | $4.98 | $6.97 | 5,750 | — | — |
| 2003-10-20 | $5.00 | $7.00 | 5,500 | — | — |
| 2003-10-17 | $5.02 | $7.02 | 4,750 | — | — |
| 2003-10-16 | $5.06 | $7.08 | 7,250 | — | — |
| 2003-10-15 | $4.96 | $6.95 | 8,250 | — | — |
| 2003-10-14 | $4.94 | $6.91 | 3,500 | — | — |
| 2003-10-13 | $4.92 | $6.88 | 3,750 | — | — |
| 2003-10-10 | $4.94 | $6.91 | 250 | — | — |
| 2003-10-09 | $4.94 | $6.91 | 2,750 | — | — |
| 2003-10-08 | $4.90 | $6.86 | 3,500 | — | — |
| 2003-10-07 | $4.90 | $6.86 | 6,500 | — | — |
| 2003-10-06 | $4.84 | $6.78 | 6,750 | — | — |
| 2003-10-03 | $4.77 | $6.67 | 19,500 | — | — |
| 2003-10-02 | $4.86 | $6.80 | 5,750 | — | — |
| 2003-10-01 | $4.83 | $6.76 | 15,000 | — | — |
| 2003-09-30 | $4.80 | $6.72 | 4,250 | — | — |
| 2003-09-29 | $4.80 | $6.72 | 2,000 | — | — |
| 2003-09-26 | $4.77 | $6.67 | 3,750 | — | — |
| 2003-09-25 | $4.74 | $6.63 | 1,750 | — | — |
| 2003-09-24 | $4.70 | $6.58 | 250 | — | — |
| 2003-09-23 | $4.72 | $6.60 | 1,500 | — | — |
| 2003-09-22 | $4.72 | $6.60 | 750 | — | — |
| 2003-09-19 | $4.72 | $6.60 | 6,500 | — | — |
| 2003-09-18 | $4.76 | $6.66 | 7,000 | — | — |
| 2003-09-17 | $4.70 | $6.58 | 3,000 | — | — |
| 2003-09-16 | $4.73 | $6.62 | 0 | — | — |
| 2003-09-15 | $4.73 | $6.62 | 1,000 | — | — |
| 2003-09-12 | $4.75 | $6.65 | 1,500 | — | — |
| 2003-09-11 | $4.78 | $6.69 | 250 | — | — |
| 2003-09-10 | $4.76 | $6.66 | 0 | — | — |
| 2003-09-09 | $4.76 | $6.66 | 1,500 | — | — |
| 2003-09-08 | $4.76 | $6.66 | 3,750 | — | — |
| 2003-09-05 | $4.74 | $6.63 | 750 | — | — |
| 2003-09-04 | $4.74 | $6.64 | 0 | — | — |
| 2003-09-03 | $4.74 | $6.64 | 2,750 | — | — |
| 2003-09-02 | $4.74 | $6.63 | 1,750 | — | — |
| 2003-08-29 | $4.70 | $6.58 | 250 | — | — |
| 2003-08-28 | $4.70 | $6.58 | 1,750 | — | — |
| 2003-08-27 | $4.64 | $6.49 | 250 | — | — |
| 2003-08-26 | $4.62 | $6.46 | 2,250 | — | — |
| 2003-08-25 | $4.56 | $6.38 | 12,250 | — | — |
| 2003-08-22 | $4.66 | $6.52 | 250 | — | — |
| 2003-08-21 | $4.68 | $6.55 | 10,000 | — | — |
| 2003-08-20 | $4.70 | $6.58 | 10,750 | — | — |
| 2003-08-19 | $4.78 | $6.69 | 9,750 | — | — |
| 2003-08-18 | $4.82 | $6.74 | 7,250 | — | — |
| 2003-08-15 | $4.84 | $6.77 | 0 | — | — |
| 2003-08-14 | $4.84 | $6.77 | 6,250 | — | — |
| 2003-08-13 | $4.76 | $6.67 | 11,750 | — | — |
| 2003-08-12 | $4.82 | $6.75 | 5,250 | — | — |
| 2003-08-11 | $4.86 | $6.80 | 0 | — | — |
| 2003-08-08 | $4.86 | $6.80 | 4,000 | — | — |
| 2003-08-07 | $4.86 | $6.80 | 3,000 | — | — |
| 2003-08-06 | $4.86 | $6.79 | 19,000 | — | — |
| 2003-08-05 | $4.92 | $6.83 | 750 | — | — |
| 2003-08-04 | $4.90 | $6.81 | 19,000 | — | — |
| 2003-08-01 | $4.80 | $6.67 | 4,000 | — | — |
| 2003-07-31 | $4.78 | $6.64 | 5,750 | — | — |
| 2003-07-30 | $4.78 | $6.64 | 7,250 | — | — |
| 2003-07-29 | $4.80 | $6.67 | 7,000 | — | — |
| 2003-07-28 | $4.72 | $6.56 | 1,000 | — | — |
| 2003-07-25 | $4.74 | $6.59 | 1,000 | — | — |
| 2003-07-24 | $4.72 | $6.56 | 1,500 | — | — |
| 2003-07-23 | $4.76 | $6.61 | 3,500 | — | — |
| 2003-07-22 | $4.68 | $6.50 | 750 | — | — |
| 2003-07-21 | $4.70 | $6.53 | 250 | — | — |
| 2003-07-18 | $4.74 | $6.58 | 250 | — | — |
| 2003-07-17 | $4.77 | $6.63 | 4,000 | — | — |
| 2003-07-16 | $4.76 | $6.62 | 8,750 | — | — |
| 2003-07-15 | $4.74 | $6.58 | 0 | — | — |
| 2003-07-14 | $4.74 | $6.58 | 6,750 | — | — |
| 2003-07-11 | $4.83 | $6.71 | 8,500 | — | — |
| 2003-07-10 | $4.78 | $6.64 | 1,750 | — | — |
| 2003-07-09 | $4.88 | $6.78 | 0 | — | — |
| 2003-07-08 | $4.88 | $6.78 | 0 | — | — |
| 2003-07-07 | $4.88 | $6.78 | 7,000 | — | — |
| 2003-07-03 | $4.80 | $6.66 | 8,250 | — | — |
| 2003-07-02 | $4.84 | $6.72 | 1,750 | — | — |
| 2003-07-01 | $4.76 | $6.61 | 6,500 | — | — |
| 2003-06-30 | $4.80 | $6.67 | 5,250 | — | — |
| 2003-06-27 | $4.71 | $6.54 | 24,250 | — | — |
| 2003-06-26 | $4.62 | $6.42 | 4,250 | — | — |
| 2003-06-25 | $4.70 | $6.53 | 0 | — | — |
| 2003-06-24 | $4.70 | $6.53 | 8,500 | — | — |
| 2003-06-23 | $4.70 | $6.53 | 8,750 | — | — |
| 2003-06-20 | $4.68 | $6.50 | 750 | — | — |
| 2003-06-19 | $4.68 | $6.50 | 750 | — | — |
| 2003-06-18 | $4.68 | $6.49 | 6,250 | — | — |
| 2003-06-17 | $4.64 | $6.44 | 0 | — | — |
| 2003-06-16 | $4.64 | $6.44 | 4,000 | — | — |
| 2003-06-13 | $4.66 | $6.47 | 18,000 | — | — |
| 2003-06-12 | $4.64 | $6.45 | 12,750 | — | — |
| 2003-06-11 | $4.60 | $6.39 | 16,500 | — | — |
| 2003-06-10 | $4.56 | $6.33 | 11,250 | — | — |
| 2003-06-09 | $4.46 | $6.19 | 5,250 | — | — |
| 2003-06-06 | $4.31 | $5.99 | 500 | — | — |
| 2003-06-05 | $4.32 | $6.01 | 2,250 | — | — |
| 2003-06-04 | $4.28 | $5.94 | 5,500 | — | — |
| 2003-06-03 | $4.17 | $5.79 | 21,000 | — | — |
| 2003-06-02 | $4.18 | $5.81 | 15,500 | — | — |
| 2003-05-30 | $4.30 | $5.97 | 49,000 | — | — |
| 2003-05-29 | $4.10 | $5.69 | 5,750 | — | — |
| 2003-05-28 | $4.10 | $5.69 | 2,000 | — | — |
| 2003-05-27 | $4.11 | $5.71 | 10,750 | — | — |
| 2003-05-23 | $4.08 | $5.67 | 3,750 | — | — |
| 2003-05-22 | $4.12 | $5.72 | 5,250 | — | — |
| 2003-05-21 | $4.12 | $5.72 | 750 | — | — |
| 2003-05-20 | $4.09 | $5.68 | 6,750 | — | — |
| 2003-05-19 | $4.09 | $5.68 | 7,500 | — | — |
| 2003-05-16 | $4.08 | $5.66 | 7,750 | — | — |
| 2003-05-15 | $4.15 | $5.76 | 14,750 | — | — |
| 2003-05-14 | $4.18 | $5.81 | 8,750 | — | — |
| 2003-05-13 | $4.21 | $5.84 | 17,000 | — | — |
| 2003-05-12 | $4.24 | $5.89 | 6,500 | — | — |
| 2003-05-09 | $4.27 | $5.93 | 250 | — | — |
| 2003-05-08 | $4.26 | $5.91 | 3,750 | — | — |
| 2003-05-07 | $4.25 | $5.90 | 17,750 | — | — |
| 2003-05-06 | $4.40 | $6.06 | 21,500 | — | — |
| 2003-05-05 | $4.40 | $6.07 | 19,000 | — | — |
| 2003-05-02 | $4.42 | $6.09 | 6,250 | — | — |
| 2003-05-01 | $4.46 | $6.14 | 6,250 | — | — |
| 2003-04-30 | $4.46 | $6.15 | 17,000 | — | — |
| 2003-04-29 | $4.44 | $6.12 | 3,250 | — | — |
| 2003-04-28 | $4.49 | $6.18 | 7,250 | — | — |
| 2003-04-25 | $4.44 | $6.12 | 12,000 | — | — |
| 2003-04-24 | $4.40 | $6.06 | 4,750 | — | — |
| 2003-04-23 | $4.38 | $6.03 | 1,750 | — | — |
| 2003-04-22 | $4.38 | $6.03 | 500 | — | — |
| 2003-04-21 | $4.30 | $5.93 | 19,000 | — | — |
| 2003-04-17 | $4.33 | $5.96 | 3,250 | — | — |
| 2003-04-16 | $4.30 | $5.92 | 13,750 | — | — |
| 2003-04-15 | $4.26 | $5.87 | 3,000 | — | — |
| 2003-04-14 | $4.24 | $5.84 | 33,250 | — | — |
| 2003-04-11 | $4.16 | $5.73 | 29,000 | — | — |
| 2003-04-10 | $4.18 | $5.75 | 7,250 | — | — |
| 2003-04-09 | $4.20 | $5.79 | 22,250 | — | — |
| 2003-04-08 | $4.22 | $5.81 | 16,250 | — | — |
| 2003-04-07 | $4.20 | $5.79 | 29,250 | — | — |
| 2003-04-04 | $4.06 | $5.59 | 27,500 | — | — |
| 2003-04-03 | $4.08 | $5.63 | 22,000 | — | — |
| 2003-04-02 | $4.05 | $5.58 | 6,250 | — | — |
| 2003-04-01 | $4.02 | $5.54 | 9,750 | — | — |
| 2003-03-31 | $4.04 | $5.57 | 14,000 | — | — |
| 2003-03-28 | $3.96 | $5.46 | 15,000 | — | — |
| 2003-03-27 | $3.96 | $5.45 | 27,000 | — | — |
| 2003-03-26 | $3.98 | $5.48 | 16,750 | — | — |
| 2003-03-25 | $3.92 | $5.40 | 9,000 | — | — |
| 2003-03-24 | $3.91 | $5.39 | 5,000 | — | — |
| 2003-03-21 | $3.90 | $5.38 | 9,250 | — | — |
| 2003-03-20 | $3.90 | $5.37 | 14,500 | — | — |
| 2003-03-19 | $3.90 | $5.37 | 1,250 | — | — |
| 2003-03-18 | $3.92 | $5.39 | 16,500 | — | — |
| 2003-03-17 | $3.90 | $5.37 | 11,750 | — | — |
| 2003-03-14 | $3.83 | $5.27 | 0 | — | — |
| 2003-03-13 | $3.83 | $5.27 | 24,500 | — | — |
| 2003-03-12 | $3.82 | $5.26 | 12,000 | — | — |
| 2003-03-11 | $3.78 | $5.21 | 15,000 | — | — |
| 2003-03-10 | $3.76 | $5.18 | 15,000 | — | — |
| 2003-03-07 | $3.76 | $5.18 | 5,500 | — | — |
| 2003-03-06 | $3.74 | $5.15 | 21,500 | — | — |
| 2003-03-05 | $3.70 | $5.10 | 19,000 | — | — |
| 2003-03-04 | $3.80 | $5.24 | 5,000 | — | — |
| 2003-03-03 | $3.84 | $5.29 | 13,250 | — | — |
| 2003-02-28 | $3.82 | $5.26 | 7,750 | — | — |
| 2003-02-27 | $3.82 | $5.26 | 8,250 | — | — |
| 2003-02-26 | $3.77 | $5.20 | 0 | — | — |
| 2003-02-25 | $3.77 | $5.20 | 11,500 | — | — |
| 2003-02-24 | $3.78 | $5.21 | 7,750 | — | — |
| 2003-02-21 | $3.80 | $5.23 | 12,000 | — | — |
| 2003-02-20 | $3.84 | $5.29 | 12,750 | — | — |
| 2003-02-19 | $3.80 | $5.23 | 11,000 | — | — |
| 2003-02-18 | $3.68 | $5.07 | 12,000 | — | — |
| 2003-02-14 | $3.58 | $4.93 | 13,500 | — | — |
| 2003-02-13 | $3.54 | $4.88 | 24,500 | — | — |
| 2003-02-12 | $3.64 | $5.01 | 12,750 | — | — |
| 2003-02-11 | $3.70 | $5.04 | 38,500 | — | — |
| 2003-02-10 | $3.36 | $4.59 | 11,000 | — | — |
| 2003-02-07 | $3.44 | $4.69 | 27,500 | — | — |
| 2003-02-06 | $3.70 | $5.05 | 13,000 | — | — |
| 2003-02-05 | $3.82 | $5.21 | 1,250 | — | — |
| 2003-02-04 | $3.80 | $5.18 | 0 | — | — |
| 2003-02-03 | $3.80 | $5.18 | 500 | — | — |
| 2003-01-31 | $3.80 | $5.18 | 2,500 | — | — |
| 2003-01-30 | $3.80 | $5.18 | 2,750 | — | — |
| 2003-01-29 | $3.80 | $5.18 | 1,250 | — | — |
| 2003-01-28 | $3.80 | $5.18 | 1,500 | — | — |
| 2003-01-27 | $3.78 | $5.16 | 13,000 | — | — |
| 2003-01-24 | $3.78 | $5.16 | 39,750 | — | — |
| 2003-01-23 | $3.80 | $5.18 | 12,250 | — | — |
| 2003-01-22 | $3.80 | $5.18 | 9,000 | — | — |
| 2003-01-21 | $3.80 | $5.18 | 8,500 | — | — |
| 2003-01-17 | $3.80 | $5.18 | 12,000 | — | — |
| 2003-01-16 | $3.78 | $5.16 | 35,500 | — | — |
| 2003-01-15 | $3.84 | $5.23 | 25,000 | — | — |
| 2003-01-14 | $3.76 | $5.13 | 35,750 | — | — |
| 2003-01-13 | $3.63 | $4.95 | 45,250 | — | — |
| 2003-01-10 | $3.51 | $4.79 | 23,500 | — | — |
| 2003-01-09 | $3.53 | $4.81 | 10,000 | — | — |
| 2003-01-08 | $3.56 | $4.85 | 5,500 | — | — |
| 2003-01-07 | $3.52 | $4.80 | 5,000 | — | — |
| 2003-01-06 | $3.44 | $4.69 | 14,500 | — | — |
| 2003-01-03 | $3.41 | $4.65 | 0 | — | — |
| 2003-01-02 | $3.41 | $4.65 | 0 | — | — |