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
- 1982-12-03 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 | $5.33 | $5.33 | 7,800 | — | — |
| 2003-12-30 | $5.27 | $5.27 | 3,450 | — | — |
| 2003-12-29 | $5.20 | $5.20 | 13,050 | — | — |
| 2003-12-26 | $5.36 | $5.36 | 1,500 | — | — |
| 2003-12-24 | $5.33 | $5.33 | 4,050 | — | — |
| 2003-12-23 | $5.30 | $5.30 | 1,350 | — | — |
| 2003-12-22 | $5.30 | $5.30 | 3,600 | — | — |
| 2003-12-19 | $5.33 | $5.33 | 4,050 | — | — |
| 2003-12-18 | $5.33 | $5.33 | 6,300 | — | — |
| 2003-12-17 | $5.31 | $5.31 | 9,750 | — | — |
| 2003-12-16 | $5.30 | $5.30 | 7,350 | — | — |
| 2003-12-15 | $5.24 | $5.24 | 2,700 | — | — |
| 2003-12-12 | $5.29 | $5.29 | 13,500 | — | — |
| 2003-12-11 | $5.33 | $5.33 | 23,850 | — | — |
| 2003-12-10 | $5.40 | $5.40 | 10,650 | — | — |
| 2003-12-09 | $5.37 | $5.37 | 1,200 | — | — |
| 2003-12-08 | $5.43 | $5.43 | 21,150 | — | — |
| 2003-12-05 | $5.47 | $5.47 | 15,900 | — | — |
| 2003-12-04 | $5.34 | $5.34 | 4,200 | — | — |
| 2003-12-03 | $5.43 | $5.43 | 15,600 | — | — |
| 2003-12-02 | $5.41 | $5.41 | 6,450 | — | — |
| 2003-12-01 | $5.32 | $5.32 | 17,550 | — | — |
| 2003-11-28 | $5.29 | $5.29 | 4,500 | — | — |
| 2003-11-26 | $5.27 | $5.27 | 6,000 | — | — |
| 2003-11-25 | $5.21 | $5.21 | 19,950 | — | — |
| 2003-11-24 | $5.27 | $5.27 | 11,850 | — | — |
| 2003-11-21 | $5.09 | $5.09 | 7,950 | — | — |
| 2003-11-20 | $5.29 | $5.29 | 60,450 | — | — |
| 2003-11-19 | $5.27 | $5.27 | 79,800 | — | — |
| 2003-11-18 | $4.73 | $4.73 | 7,350 | — | — |
| 2003-11-17 | $4.67 | $4.67 | 41,100 | — | — |
| 2003-11-14 | $4.53 | $4.53 | 46,500 | — | — |
| 2003-11-13 | $4.46 | $4.46 | 3,450 | — | — |
| 2003-11-12 | $4.41 | $4.41 | 14,700 | — | — |
| 2003-11-11 | $4.39 | $4.39 | 4,950 | — | — |
| 2003-11-10 | $4.33 | $4.33 | 2,700 | — | — |
| 2003-11-07 | $4.41 | $4.41 | 5,100 | — | — |
| 2003-11-06 | $4.40 | $4.40 | 3,450 | — | — |
| 2003-11-05 | $4.35 | $4.35 | 4,200 | — | — |
| 2003-11-04 | $4.37 | $4.37 | 28,200 | — | — |
| 2003-11-03 | $4.47 | $4.47 | 9,450 | — | — |
| 2003-10-31 | $4.43 | $4.43 | 21,900 | — | — |
| 2003-10-30 | $4.43 | $4.43 | 8,100 | — | — |
| 2003-10-29 | $4.46 | $4.46 | 3,450 | — | — |
| 2003-10-28 | $4.43 | $4.43 | 7,500 | — | — |
| 2003-10-27 | $4.41 | $4.41 | 13,350 | — | — |
| 2003-10-24 | $4.33 | $4.33 | 7,950 | — | — |
| 2003-10-23 | $4.33 | $4.33 | 12,300 | — | — |
| 2003-10-22 | $4.39 | $4.39 | 32,250 | — | — |
| 2003-10-21 | $4.41 | $4.41 | 5,250 | — | — |
| 2003-10-20 | $4.43 | $4.43 | 16,800 | — | — |
| 2003-10-17 | $4.40 | $4.40 | 1,950 | — | — |
| 2003-10-16 | $4.37 | $4.37 | 11,850 | — | — |
| 2003-10-15 | $4.33 | $4.33 | 38,700 | — | — |
| 2003-10-14 | $4.40 | $4.40 | 31,800 | — | — |
| 2003-10-13 | $4.38 | $4.38 | 1,800 | — | — |
| 2003-10-10 | $4.40 | $4.40 | 1,800 | — | — |
| 2003-10-09 | $4.37 | $4.37 | 6,600 | — | — |
| 2003-10-08 | $4.34 | $4.34 | 1,500 | — | — |
| 2003-10-07 | $4.35 | $4.35 | 12,000 | — | — |
| 2003-10-06 | $4.33 | $4.33 | 1,950 | — | — |
| 2003-10-03 | $4.43 | $4.43 | 4,500 | — | — |
| 2003-10-02 | $4.45 | $4.45 | 9,150 | — | — |
| 2003-10-01 | $4.43 | $4.43 | 0 | — | — |
| 2003-09-30 | $4.43 | $4.43 | 5,250 | — | — |
| 2003-09-29 | $4.40 | $4.40 | 300 | — | — |
| 2003-09-26 | $4.41 | $4.41 | 0 | — | — |
| 2003-09-25 | $4.41 | $4.41 | 4,950 | — | — |
| 2003-09-24 | $4.53 | $4.53 | 12,900 | — | — |
| 2003-09-23 | $4.54 | $4.54 | 2,550 | — | — |
| 2003-09-22 | $4.57 | $4.57 | 24,300 | — | — |
| 2003-09-19 | $4.43 | $4.43 | 7,500 | — | — |
| 2003-09-18 | $4.43 | $4.43 | 3,750 | — | — |
| 2003-09-17 | $4.42 | $4.42 | 1,650 | — | — |
| 2003-09-16 | $4.47 | $4.47 | 10,050 | — | — |
| 2003-09-15 | $4.33 | $4.33 | 9,000 | — | — |
| 2003-09-12 | $4.33 | $4.33 | 10,650 | — | — |
| 2003-09-11 | $4.30 | $4.30 | 2,550 | — | — |
| 2003-09-10 | $4.27 | $4.27 | 8,250 | — | — |
| 2003-09-09 | $4.17 | $4.17 | 54,000 | — | — |
| 2003-09-08 | $4.20 | $4.20 | 70,500 | — | — |
| 2003-09-05 | $4.37 | $4.37 | 5,100 | — | — |
| 2003-09-04 | $4.43 | $4.43 | 59,850 | — | — |
| 2003-09-03 | $4.36 | $4.36 | 32,550 | — | — |
| 2003-09-02 | $4.38 | $4.38 | 4,050 | — | — |
| 2003-08-29 | $4.43 | $4.43 | 300 | — | — |
| 2003-08-28 | $4.45 | $4.45 | 1,350 | — | — |
| 2003-08-27 | $4.41 | $4.41 | 16,200 | — | — |
| 2003-08-26 | $4.47 | $4.47 | 18,300 | — | — |
| 2003-08-25 | $4.47 | $4.47 | 7,950 | — | — |
| 2003-08-22 | $4.50 | $4.50 | 0 | — | — |
| 2003-08-21 | $4.50 | $4.50 | 2,250 | — | — |
| 2003-08-20 | $4.50 | $4.50 | 19,950 | — | — |
| 2003-08-19 | $4.33 | $4.33 | 5,250 | — | — |
| 2003-08-18 | $4.46 | $4.46 | 5,850 | — | — |
| 2003-08-15 | $4.51 | $4.51 | 2,250 | — | — |
| 2003-08-14 | $4.44 | $4.44 | 10,050 | — | — |
| 2003-08-13 | $4.53 | $4.53 | 1,800 | — | — |
| 2003-08-12 | $4.47 | $4.47 | 4,950 | — | — |
| 2003-08-11 | $4.47 | $4.47 | 14,850 | — | — |
| 2003-08-08 | $4.67 | $4.67 | 22,350 | — | — |
| 2003-08-07 | $4.59 | $4.59 | 16,500 | — | — |
| 2003-08-06 | $4.53 | $4.53 | 22,950 | — | — |
| 2003-08-05 | $4.13 | $4.13 | 30,900 | — | — |
| 2003-08-04 | $4.13 | $4.13 | 41,100 | — | — |
| 2003-08-01 | $4.13 | $4.13 | 9,600 | — | — |
| 2003-07-31 | $4.20 | $4.20 | 15,450 | — | — |
| 2003-07-30 | $4.20 | $4.20 | 0 | — | — |
| 2003-07-29 | $4.20 | $4.20 | 3,000 | — | — |
| 2003-07-28 | $4.20 | $4.20 | 12,300 | — | — |
| 2003-07-25 | $4.17 | $4.17 | 13,200 | — | — |
| 2003-07-24 | $4.23 | $4.23 | 16,650 | — | — |
| 2003-07-23 | $4.07 | $4.07 | 0 | — | — |
| 2003-07-22 | $4.07 | $4.07 | 2,250 | — | — |
| 2003-07-21 | $3.97 | $3.97 | 6,150 | — | — |
| 2003-07-18 | $4.04 | $4.04 | 1,650 | — | — |
| 2003-07-17 | $4.07 | $4.07 | 0 | — | — |
| 2003-07-16 | $4.07 | $4.07 | 6,150 | — | — |
| 2003-07-15 | $3.93 | $3.93 | 5,250 | — | — |
| 2003-07-14 | $4.00 | $4.00 | 16,050 | — | — |
| 2003-07-11 | $4.01 | $4.01 | 9,150 | — | — |
| 2003-07-10 | $4.07 | $4.07 | 1,350 | — | — |
| 2003-07-09 | $4.17 | $4.17 | 13,800 | — | — |
| 2003-07-08 | $4.03 | $4.03 | 4,650 | — | — |
| 2003-07-07 | $3.96 | $3.96 | 1,200 | — | — |
| 2003-07-03 | $3.94 | $3.94 | 4,350 | — | — |
| 2003-07-02 | $4.03 | $4.03 | 3,150 | — | — |
| 2003-07-01 | $3.94 | $3.94 | 3,300 | — | — |
| 2003-06-30 | $3.99 | $3.99 | 22,050 | — | — |
| 2003-06-27 | $3.91 | $3.91 | 1,800 | — | — |
| 2003-06-26 | $3.97 | $3.97 | 6,450 | — | — |
| 2003-06-25 | $3.99 | $3.99 | 16,500 | — | — |
| 2003-06-24 | $3.90 | $3.90 | 450 | — | — |
| 2003-06-23 | $4.00 | $4.00 | 1,500 | — | — |
| 2003-06-20 | $3.87 | $3.87 | 3,900 | — | — |
| 2003-06-19 | $4.02 | $4.02 | 2,250 | — | — |
| 2003-06-18 | $4.01 | $4.01 | 11,550 | — | — |
| 2003-06-17 | $4.00 | $4.00 | 4,050 | — | — |
| 2003-06-16 | $3.99 | $3.99 | 300 | — | — |
| 2003-06-13 | $4.02 | $4.02 | 1,800 | — | — |
| 2003-06-12 | $4.03 | $4.03 | 6,150 | — | — |
| 2003-06-11 | $3.92 | $3.92 | 5,250 | — | — |
| 2003-06-10 | $3.87 | $3.87 | 10,200 | — | — |
| 2003-06-09 | $3.61 | $3.61 | 5,550 | — | — |
| 2003-06-06 | $3.56 | $3.56 | 7,350 | — | — |
| 2003-06-05 | $3.47 | $3.47 | 7,350 | — | — |
| 2003-06-04 | $3.47 | $3.47 | 8,100 | — | — |
| 2003-06-03 | $3.57 | $3.57 | 5,100 | — | — |
| 2003-06-02 | $3.59 | $3.59 | 8,100 | — | — |
| 2003-05-30 | $3.47 | $3.47 | 600 | — | — |
| 2003-05-29 | $3.38 | $3.38 | 3,600 | — | — |
| 2003-05-28 | $3.40 | $3.40 | 14,700 | — | — |
| 2003-05-27 | $3.57 | $3.57 | 1,050 | — | — |
| 2003-05-23 | $3.53 | $3.53 | 3,600 | — | — |
| 2003-05-22 | $3.33 | $3.33 | 2,700 | — | — |
| 2003-05-21 | $3.37 | $3.37 | 2,700 | — | — |
| 2003-05-20 | $3.33 | $3.33 | 16,200 | — | — |
| 2003-05-19 | $3.33 | $3.33 | 2,400 | — | — |
| 2003-05-16 | $3.23 | $3.23 | 750 | — | — |
| 2003-05-15 | $3.23 | $3.23 | 6,000 | — | — |
| 2003-05-14 | $3.27 | $3.27 | 11,850 | — | — |
| 2003-05-13 | $3.27 | $3.27 | 3,000 | — | — |
| 2003-05-12 | $3.31 | $3.31 | 22,200 | — | — |
| 2003-05-09 | $3.30 | $3.30 | 19,950 | — | — |
| 2003-05-08 | $3.30 | $3.30 | 40,800 | — | — |
| 2003-05-07 | $3.17 | $3.17 | 24,900 | — | — |
| 2003-05-06 | $3.21 | $3.21 | 3,600 | — | — |
| 2003-05-05 | $3.27 | $3.27 | 1,500 | — | — |
| 2003-05-02 | $3.33 | $3.33 | 37,950 | — | — |
| 2003-05-01 | $3.33 | $3.33 | 11,550 | — | — |
| 2003-04-30 | $3.45 | $3.45 | 1,050 | — | — |
| 2003-04-29 | $3.40 | $3.40 | 12,300 | — | — |
| 2003-04-28 | $3.48 | $3.48 | 10,950 | — | — |
| 2003-04-25 | $3.43 | $3.43 | 4,800 | — | — |
| 2003-04-24 | $3.37 | $3.37 | 6,300 | — | — |
| 2003-04-23 | $3.40 | $3.40 | 5,250 | — | — |
| 2003-04-22 | $3.23 | $3.23 | 5,550 | — | — |
| 2003-04-21 | $3.33 | $3.33 | 28,650 | — | — |
| 2003-04-17 | $3.25 | $3.25 | 1,050 | — | — |
| 2003-04-16 | $3.26 | $3.26 | 1,350 | — | — |
| 2003-04-15 | $3.39 | $3.39 | 4,500 | — | — |
| 2003-04-14 | $3.33 | $3.33 | 21,450 | — | — |
| 2003-04-11 | $3.29 | $3.29 | 4,050 | — | — |
| 2003-04-10 | $3.39 | $3.39 | 0 | — | — |
| 2003-04-09 | $3.39 | $3.39 | 11,850 | — | — |
| 2003-04-08 | $3.36 | $3.36 | 29,250 | — | — |
| 2003-04-07 | $3.37 | $3.37 | 25,500 | — | — |
| 2003-04-04 | $3.40 | $3.40 | 11,100 | — | — |
| 2003-04-03 | $3.39 | $3.39 | 19,350 | — | — |
| 2003-04-02 | $3.28 | $3.28 | 14,400 | — | — |
| 2003-04-01 | $3.27 | $3.27 | 5,100 | — | — |
| 2003-03-31 | $3.27 | $3.27 | 150 | — | — |
| 2003-03-28 | $3.33 | $3.33 | 96,150 | — | — |
| 2003-03-27 | $3.27 | $3.27 | 14,250 | — | — |
| 2003-03-26 | $3.33 | $3.33 | 2,100 | — | — |
| 2003-03-25 | $3.40 | $3.40 | 10,350 | — | — |
| 2003-03-24 | $3.23 | $3.23 | 750 | — | — |
| 2003-03-21 | $3.33 | $3.33 | 4,350 | — | — |
| 2003-03-20 | $2.99 | $2.99 | 15,600 | — | — |
| 2003-03-19 | $3.17 | $3.17 | 10,650 | — | — |
| 2003-03-18 | $3.37 | $3.37 | 1,200 | — | — |
| 2003-03-17 | $3.37 | $3.37 | 1,350 | — | — |
| 2003-03-14 | $3.27 | $3.27 | 2,700 | — | — |
| 2003-03-13 | $3.33 | $3.33 | 4,950 | — | — |
| 2003-03-12 | $3.19 | $3.19 | 3,600 | — | — |
| 2003-03-11 | $3.17 | $3.17 | 25,950 | — | — |
| 2003-03-10 | $3.03 | $3.03 | 12,300 | — | — |
| 2003-03-07 | $3.13 | $3.13 | 13,350 | — | — |
| 2003-03-06 | $3.18 | $3.18 | 0 | — | — |
| 2003-03-05 | $3.18 | $3.18 | 3,000 | — | — |
| 2003-03-04 | $3.19 | $3.19 | 2,550 | — | — |
| 2003-03-03 | $3.27 | $3.27 | 4,200 | — | — |
| 2003-02-28 | $3.26 | $3.26 | 2,250 | — | — |
| 2003-02-27 | $3.25 | $3.25 | 16,200 | — | — |
| 2003-02-26 | $3.17 | $3.17 | 48,300 | — | — |
| 2003-02-25 | $3.27 | $3.27 | 1,200 | — | — |
| 2003-02-24 | $3.29 | $3.29 | 19,650 | — | — |
| 2003-02-21 | $3.60 | $3.60 | 6,750 | — | — |
| 2003-02-20 | $3.51 | $3.51 | 23,700 | — | — |
| 2003-02-19 | $3.61 | $3.61 | 0 | — | — |
| 2003-02-18 | $3.61 | $3.61 | 4,050 | — | — |
| 2003-02-14 | $3.57 | $3.57 | 1,800 | — | — |
| 2003-02-13 | $3.60 | $3.60 | 4,350 | — | — |
| 2003-02-12 | $3.59 | $3.59 | 1,200 | — | — |
| 2003-02-11 | $3.60 | $3.60 | 9,900 | — | — |
| 2003-02-10 | $3.40 | $3.40 | 600 | — | — |
| 2003-02-07 | $3.39 | $3.39 | 24,600 | — | — |
| 2003-02-06 | $3.33 | $3.33 | 90,150 | — | — |
| 2003-02-05 | $3.57 | $3.57 | 5,850 | — | — |
| 2003-02-04 | $3.52 | $3.52 | 62,700 | — | — |
| 2003-02-03 | $3.52 | $3.52 | 37,200 | — | — |
| 2003-01-31 | $3.63 | $3.63 | 9,750 | — | — |
| 2003-01-30 | $3.79 | $3.79 | 2,850 | — | — |
| 2003-01-29 | $3.83 | $3.83 | 10,200 | — | — |
| 2003-01-28 | $3.80 | $3.80 | 19,950 | — | — |
| 2003-01-27 | $3.87 | $3.87 | 16,800 | — | — |
| 2003-01-24 | $4.00 | $4.00 | 13,050 | — | — |
| 2003-01-23 | $4.15 | $4.15 | 7,800 | — | — |
| 2003-01-22 | $4.13 | $4.13 | 8,250 | — | — |
| 2003-01-21 | $4.17 | $4.17 | 5,100 | — | — |
| 2003-01-17 | $4.27 | $4.27 | 2,250 | — | — |
| 2003-01-16 | $4.33 | $4.33 | 10,500 | — | — |
| 2003-01-15 | $4.31 | $4.31 | 6,750 | — | — |
| 2003-01-14 | $4.42 | $4.42 | 15,600 | — | — |
| 2003-01-13 | $4.60 | $4.60 | 5,250 | — | — |
| 2003-01-10 | $4.67 | $4.67 | 8,100 | — | — |
| 2003-01-09 | $4.61 | $4.61 | 24,750 | — | — |
| 2003-01-08 | $4.61 | $4.61 | 10,200 | — | — |
| 2003-01-07 | $4.47 | $4.47 | 11,400 | — | — |
| 2003-01-06 | $4.31 | $4.31 | 19,350 | — | — |
| 2003-01-03 | $4.45 | $4.45 | 12,600 | — | — |
| 2003-01-02 | $4.58 | $4.58 | 4,650 | — | — |