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
- 1986-08-07 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 | $9.42 | $9.42 | 10,233 | — | — |
| 2003-12-30 | $9.30 | $9.30 | 6,533 | — | — |
| 2003-12-29 | $8.85 | $8.85 | 17,700 | — | — |
| 2003-12-26 | $9.60 | $9.60 | 19,900 | — | — |
| 2003-12-24 | $9.21 | $9.21 | 11,800 | — | — |
| 2003-12-23 | $8.46 | $8.46 | 2,800 | — | — |
| 2003-12-22 | $8.64 | $8.64 | 13,433 | — | — |
| 2003-12-19 | $8.49 | $8.49 | 6,433 | — | — |
| 2003-12-18 | $8.70 | $8.70 | 6,200 | — | — |
| 2003-12-17 | $8.40 | $8.40 | 11,200 | — | — |
| 2003-12-16 | $8.40 | $8.40 | 17,733 | — | — |
| 2003-12-15 | $8.25 | $8.25 | 38,900 | — | — |
| 2003-12-12 | $7.71 | $7.71 | 20,800 | — | — |
| 2003-12-11 | $7.74 | $7.74 | 24,500 | — | — |
| 2003-12-10 | $7.20 | $7.20 | 36,167 | — | — |
| 2003-12-09 | $6.96 | $6.96 | 42,733 | — | — |
| 2003-12-08 | $6.54 | $6.54 | 13,000 | — | — |
| 2003-12-05 | $6.18 | $6.18 | 5,000 | — | — |
| 2003-12-04 | $6.24 | $6.24 | 55,933 | — | — |
| 2003-12-03 | $5.91 | $5.91 | 21,933 | — | — |
| 2003-12-02 | $6.21 | $6.21 | 3,600 | — | — |
| 2003-12-01 | $6.21 | $6.21 | 14,167 | — | — |
| 2003-11-28 | $6.48 | $6.48 | 2,200 | — | — |
| 2003-11-26 | $6.60 | $6.60 | 9,400 | — | — |
| 2003-11-25 | $6.54 | $6.54 | 3,167 | — | — |
| 2003-11-24 | $6.54 | $6.54 | 7,933 | — | — |
| 2003-11-21 | $6.27 | $6.27 | 4,533 | — | — |
| 2003-11-20 | $6.21 | $6.21 | 6,833 | — | — |
| 2003-11-19 | $6.54 | $6.54 | 5,200 | — | — |
| 2003-11-18 | $6.48 | $6.48 | 4,967 | — | — |
| 2003-11-17 | $6.03 | $6.03 | 21,533 | — | — |
| 2003-11-14 | $6.24 | $6.24 | 12,233 | — | — |
| 2003-11-13 | $6.24 | $6.24 | 7,867 | — | — |
| 2003-11-12 | $6.15 | $6.15 | 12,767 | — | — |
| 2003-11-11 | $6.18 | $6.18 | 11,000 | — | — |
| 2003-11-10 | $6.60 | $6.60 | 35,900 | — | — |
| 2003-11-07 | $6.00 | $6.00 | 22,733 | — | — |
| 2003-11-06 | $5.79 | $5.79 | 39,633 | — | — |
| 2003-11-05 | $6.45 | $6.45 | 73,200 | — | — |
| 2003-11-04 | $5.85 | $5.85 | 11,600 | — | — |
| 2003-11-03 | $5.82 | $5.82 | 9,300 | — | — |
| 2003-10-31 | $4.86 | $4.86 | 1,767 | — | — |
| 2003-10-30 | $5.22 | $5.22 | 7,900 | — | — |
| 2003-10-29 | $4.53 | $4.53 | 367 | — | — |
| 2003-10-28 | $4.65 | $4.65 | 1,367 | — | — |
| 2003-10-27 | $4.65 | $4.65 | 4,033 | — | — |
| 2003-10-24 | $4.41 | $4.41 | 2,333 | — | — |
| 2003-10-23 | $4.59 | $4.59 | 833 | — | — |
| 2003-10-22 | $4.50 | $4.50 | 1,700 | — | — |
| 2003-10-21 | $4.56 | $4.56 | 700 | — | — |
| 2003-10-20 | $4.56 | $4.56 | 2,933 | — | — |
| 2003-10-17 | $4.50 | $4.50 | 3,967 | — | — |
| 2003-10-16 | $4.41 | $4.41 | 3,933 | — | — |
| 2003-10-15 | $4.41 | $4.41 | 6,867 | — | — |
| 2003-10-14 | $4.41 | $4.41 | 13,167 | — | — |
| 2003-10-13 | $4.26 | $4.26 | 10,467 | — | — |
| 2003-10-10 | $4.20 | $4.20 | 9,933 | — | — |
| 2003-10-09 | $4.20 | $4.20 | 10,667 | — | — |
| 2003-10-08 | $4.38 | $4.38 | 10,133 | — | — |
| 2003-10-07 | $4.56 | $4.56 | 17,633 | — | — |
| 2003-10-06 | $4.65 | $4.65 | 5,767 | — | — |
| 2003-10-03 | $4.68 | $4.68 | 13,033 | — | — |
| 2003-10-02 | $4.80 | $4.80 | 11,833 | — | — |
| 2003-10-01 | $4.68 | $4.68 | 1,500 | — | — |
| 2003-09-30 | $4.80 | $4.80 | 5,367 | — | — |
| 2003-09-29 | $4.95 | $4.95 | 2,167 | — | — |
| 2003-09-26 | $4.95 | $4.95 | 9,033 | — | — |
| 2003-09-25 | $5.28 | $5.28 | 10,933 | — | — |
| 2003-09-24 | $5.37 | $5.37 | 29,200 | — | — |
| 2003-09-23 | $5.52 | $5.52 | 38,567 | — | — |
| 2003-09-22 | $5.40 | $5.40 | 3,567 | — | — |
| 2003-09-19 | $5.40 | $5.40 | 2,067 | — | — |
| 2003-09-18 | $5.37 | $5.37 | 300 | — | — |
| 2003-09-17 | $5.10 | $5.10 | 12,633 | — | — |
| 2003-09-16 | $5.25 | $5.25 | 4,633 | — | — |
| 2003-09-15 | $5.37 | $5.37 | 2,333 | — | — |
| 2003-09-12 | $5.40 | $5.40 | 733 | — | — |
| 2003-09-11 | $5.25 | $5.25 | 5,967 | — | — |
| 2003-09-10 | $5.28 | $5.28 | 1,133 | — | — |
| 2003-09-09 | $5.37 | $5.37 | 4,100 | — | — |
| 2003-09-08 | $5.22 | $5.22 | 3,100 | — | — |
| 2003-09-05 | $5.31 | $5.31 | 933 | — | — |
| 2003-09-04 | $5.31 | $5.31 | 4,233 | — | — |
| 2003-09-03 | $5.37 | $5.37 | 1,833 | — | — |
| 2003-09-02 | $5.01 | $5.01 | 8,667 | — | — |
| 2003-08-29 | $5.28 | $5.28 | 2,433 | — | — |
| 2003-08-28 | $5.13 | $5.13 | 3,700 | — | — |
| 2003-08-27 | $5.31 | $5.31 | 11,333 | — | — |
| 2003-08-26 | $5.49 | $5.49 | 7,767 | — | — |
| 2003-08-25 | $5.70 | $5.70 | 8,100 | — | — |
| 2003-08-22 | $5.52 | $5.52 | 5,667 | — | — |
| 2003-08-21 | $5.52 | $5.52 | 5,767 | — | — |
| 2003-08-20 | $5.52 | $5.52 | 11,300 | — | — |
| 2003-08-19 | $5.55 | $5.55 | 22,400 | — | — |
| 2003-08-18 | $5.94 | $5.94 | 31,800 | — | — |
| 2003-08-15 | $5.10 | $5.10 | 2,433 | — | — |
| 2003-08-14 | $4.95 | $4.95 | 8,167 | — | — |
| 2003-08-13 | $4.83 | $4.83 | 17,433 | — | — |
| 2003-08-12 | $4.80 | $4.80 | 10,233 | — | — |
| 2003-08-11 | $4.20 | $4.20 | 4,367 | — | — |
| 2003-08-08 | $4.20 | $4.20 | 1,467 | — | — |
| 2003-08-07 | $4.20 | $4.20 | 4,567 | — | — |
| 2003-08-06 | $4.20 | $4.20 | 2,867 | — | — |
| 2003-08-05 | $4.20 | $4.20 | 2,267 | — | — |
| 2003-08-04 | $4.26 | $4.26 | 2,433 | — | — |
| 2003-08-01 | $4.38 | $4.38 | 3,067 | — | — |
| 2003-07-31 | $4.77 | $4.77 | 5,200 | — | — |
| 2003-07-30 | $4.62 | $4.62 | 700 | — | — |
| 2003-07-29 | $4.68 | $4.68 | 2,167 | — | — |
| 2003-07-28 | $4.77 | $4.77 | 3,067 | — | — |
| 2003-07-25 | $4.50 | $4.50 | 5,633 | — | — |
| 2003-07-24 | $5.07 | $5.07 | 4,033 | — | — |
| 2003-07-23 | $4.86 | $4.86 | 11,567 | — | — |
| 2003-07-22 | $5.40 | $5.40 | 8,100 | — | — |
| 2003-07-21 | $5.07 | $5.07 | 12,533 | — | — |
| 2003-07-18 | $5.25 | $5.25 | 4,833 | — | — |
| 2003-07-17 | $5.52 | $5.52 | 8,267 | — | — |
| 2003-07-16 | $6.00 | $6.00 | 20,700 | — | — |
| 2003-07-15 | $5.82 | $5.82 | 21,300 | — | — |
| 2003-07-14 | $5.37 | $5.37 | 25,133 | — | — |
| 2003-07-11 | $4.20 | $4.20 | 1,767 | — | — |
| 2003-07-10 | $4.38 | $4.38 | 3,000 | — | — |
| 2003-07-09 | $4.32 | $4.32 | 2,167 | — | — |
| 2003-07-08 | $4.17 | $4.17 | 133 | — | — |
| 2003-07-07 | $4.20 | $4.20 | 400 | — | — |
| 2003-07-03 | $4.23 | $4.23 | 33 | — | — |
| 2003-07-02 | $4.05 | $4.05 | 8,767 | — | — |
| 2003-07-01 | $4.20 | $4.20 | 400 | — | — |
| 2003-06-30 | $3.90 | $3.90 | 2,300 | — | — |
| 2003-06-27 | $3.96 | $3.96 | 1,167 | — | — |
| 2003-06-26 | $3.93 | $3.93 | 5,367 | — | — |
| 2003-06-25 | $3.78 | $3.78 | 1,667 | — | — |
| 2003-06-24 | $3.75 | $3.75 | 367 | — | — |
| 2003-06-23 | $3.90 | $3.90 | 4,867 | — | — |
| 2003-06-20 | $3.93 | $3.93 | 2,400 | — | — |
| 2003-06-19 | $4.23 | $4.23 | 667 | — | — |
| 2003-06-18 | $3.81 | $3.81 | 6,133 | — | — |
| 2003-06-17 | $3.90 | $3.90 | 9,067 | — | — |
| 2003-06-16 | $3.75 | $3.75 | 26,500 | — | — |
| 2003-06-13 | $3.54 | $3.54 | 6,100 | — | — |
| 2003-06-12 | $3.42 | $3.42 | 12,567 | — | — |
| 2003-06-11 | $3.36 | $3.36 | 5,133 | — | — |
| 2003-06-10 | $3.09 | $3.09 | 167 | — | — |
| 2003-06-09 | $3.09 | $3.09 | 0 | — | — |
| 2003-06-06 | $3.09 | $3.09 | 1,400 | — | — |
| 2003-06-05 | $3.06 | $3.06 | 1,067 | — | — |
| 2003-06-04 | $3.03 | $3.03 | 2,100 | — | — |
| 2003-06-03 | $3.03 | $3.03 | 3,100 | — | — |
| 2003-06-02 | $3.00 | $3.00 | 867 | — | — |
| 2003-05-30 | $3.03 | $3.03 | 1,667 | — | — |
| 2003-05-29 | $3.15 | $3.15 | 2,233 | — | — |
| 2003-05-28 | $3.00 | $3.00 | 2,500 | — | — |
| 2003-05-27 | $3.03 | $3.03 | 0 | — | — |
| 2003-05-23 | $3.03 | $3.03 | 1,633 | — | — |
| 2003-05-22 | $3.03 | $3.03 | 3,633 | — | — |
| 2003-05-21 | $2.85 | $2.85 | 1,367 | — | — |
| 2003-05-20 | $2.46 | $2.46 | 1,500 | — | — |
| 2003-05-19 | $2.88 | $2.88 | 5,167 | — | — |
| 2003-05-16 | $3.00 | $3.00 | 100 | — | — |
| 2003-05-15 | $2.49 | $2.49 | 333 | — | — |
| 2003-05-14 | $3.00 | $3.00 | 4,800 | — | — |
| 2003-05-13 | $3.03 | $3.03 | 700 | — | — |
| 2003-05-12 | $2.82 | $2.82 | 12,733 | — | — |
| 2003-05-09 | $2.94 | $2.94 | 7,300 | — | — |
| 2003-05-08 | $2.43 | $2.43 | 0 | — | — |
| 2003-05-07 | $2.43 | $2.43 | 1,467 | — | — |
| 2003-05-06 | $2.40 | $2.40 | 167 | — | — |
| 2003-05-05 | $2.40 | $2.40 | 33 | — | — |
| 2003-05-02 | $2.40 | $2.40 | 2,367 | — | — |
| 2003-05-01 | $2.25 | $2.25 | 367 | — | — |
| 2003-04-30 | $2.19 | $2.19 | 667 | — | — |
| 2003-04-29 | $2.25 | $2.25 | 1,200 | — | — |
| 2003-04-28 | $2.25 | $2.25 | 567 | — | — |
| 2003-04-25 | $2.40 | $2.40 | 1,833 | — | — |
| 2003-04-24 | $2.28 | $2.28 | 0 | — | — |
| 2003-04-23 | $2.28 | $2.28 | 900 | — | — |
| 2003-04-22 | $2.25 | $2.25 | 2,000 | — | — |
| 2003-04-21 | $2.01 | $2.01 | 1,700 | — | — |
| 2003-04-17 | $1.92 | $1.92 | 33 | — | — |
| 2003-04-16 | $1.86 | $1.86 | 1,500 | — | — |
| 2003-04-15 | $1.65 | $1.65 | 533 | — | — |
| 2003-04-14 | $1.59 | $1.59 | 2,933 | — | — |
| 2003-04-11 | $1.56 | $1.56 | 233 | — | — |
| 2003-04-10 | $1.41 | $1.41 | 733 | — | — |
| 2003-04-09 | $1.56 | $1.56 | 1,000 | — | — |
| 2003-04-08 | $1.44 | $1.44 | 333 | — | — |
| 2003-04-07 | $1.50 | $1.50 | 333 | — | — |
| 2003-04-04 | $1.50 | $1.50 | 0 | — | — |
| 2003-04-03 | $1.50 | $1.50 | 2,033 | — | — |
| 2003-04-02 | $1.44 | $1.44 | 333 | — | — |
| 2003-04-01 | $1.41 | $1.41 | 5,067 | — | — |
| 2003-03-31 | $1.59 | $1.59 | 100 | — | — |
| 2003-03-28 | $1.53 | $1.53 | 0 | — | — |
| 2003-03-27 | $1.53 | $1.53 | 2,200 | — | — |
| 2003-03-26 | $1.56 | $1.56 | 167 | — | — |
| 2003-03-25 | $1.56 | $1.56 | 767 | — | — |
| 2003-03-24 | $1.74 | $1.74 | 0 | — | — |
| 2003-03-21 | $1.74 | $1.74 | 333 | — | — |
| 2003-03-20 | $1.53 | $1.53 | 667 | — | — |
| 2003-03-19 | $1.50 | $1.50 | 0 | — | — |
| 2003-03-18 | $1.50 | $1.50 | 333 | — | — |
| 2003-03-17 | $1.41 | $1.41 | 7,900 | — | — |
| 2003-03-14 | $1.98 | $1.98 | 700 | — | — |
| 2003-03-13 | $2.01 | $2.01 | 1,000 | — | — |
| 2003-03-12 | $1.98 | $1.98 | 233 | — | — |
| 2003-03-11 | $2.01 | $2.01 | 0 | — | — |
| 2003-03-10 | $2.01 | $2.01 | 167 | — | — |
| 2003-03-07 | $2.01 | $2.01 | 100 | — | — |
| 2003-03-06 | $2.04 | $2.04 | 33 | — | — |
| 2003-03-05 | $2.07 | $2.07 | 1,333 | — | — |
| 2003-03-04 | $2.13 | $2.13 | 1,733 | — | — |
| 2003-03-03 | $1.98 | $1.98 | 667 | — | — |
| 2003-02-28 | $1.80 | $1.80 | 333 | — | — |
| 2003-02-27 | $1.80 | $1.80 | 2,833 | — | — |
| 2003-02-26 | $1.77 | $1.77 | 1,700 | — | — |
| 2003-02-25 | $1.89 | $1.89 | 733 | — | — |
| 2003-02-24 | $1.89 | $1.89 | 1,267 | — | — |
| 2003-02-21 | $1.77 | $1.77 | 267 | — | — |
| 2003-02-20 | $1.53 | $1.53 | 167 | — | — |
| 2003-02-19 | $1.53 | $1.53 | 3,400 | — | — |
| 2003-02-18 | $1.56 | $1.56 | 167 | — | — |
| 2003-02-14 | $1.50 | $1.50 | 1,167 | — | — |
| 2003-02-13 | $1.50 | $1.50 | 1,233 | — | — |
| 2003-02-12 | $1.44 | $1.44 | 100 | — | — |
| 2003-02-11 | $1.47 | $1.47 | 0 | — | — |
| 2003-02-10 | $1.47 | $1.47 | 867 | — | — |
| 2003-02-07 | $1.32 | $1.32 | 433 | — | — |
| 2003-02-06 | $1.59 | $1.59 | 0 | — | — |
| 2003-02-05 | $1.59 | $1.59 | 2,100 | — | — |
| 2003-02-04 | $1.65 | $1.65 | 867 | — | — |
| 2003-02-03 | $1.65 | $1.65 | 867 | — | — |
| 2003-01-31 | $1.65 | $1.65 | 133 | — | — |
| 2003-01-30 | $1.47 | $1.47 | 167 | — | — |
| 2003-01-29 | $1.86 | $1.86 | 0 | — | — |
| 2003-01-28 | $1.86 | $1.86 | 0 | — | — |
| 2003-01-27 | $1.86 | $1.86 | 2,000 | — | — |
| 2003-01-24 | $2.04 | $2.04 | 967 | — | — |
| 2003-01-23 | $2.01 | $2.01 | 0 | — | — |
| 2003-01-22 | $2.01 | $2.01 | 133 | — | — |
| 2003-01-21 | $2.01 | $2.01 | 2,233 | — | — |
| 2003-01-17 | $2.28 | $2.28 | 933 | — | — |
| 2003-01-16 | $2.22 | $2.22 | 1,333 | — | — |
| 2003-01-15 | $1.95 | $1.95 | 0 | — | — |
| 2003-01-14 | $1.95 | $1.95 | 400 | — | — |
| 2003-01-13 | $1.86 | $1.86 | 1,433 | — | — |
| 2003-01-10 | $1.65 | $1.65 | 500 | — | — |
| 2003-01-09 | $1.65 | $1.65 | 700 | — | — |
| 2003-01-08 | $1.68 | $1.68 | 0 | — | — |
| 2003-01-07 | $1.68 | $1.68 | 333 | — | — |
| 2003-01-06 | $1.68 | $1.68 | 2,333 | — | — |
| 2003-01-03 | $1.62 | $1.62 | 2,033 | — | — |
| 2003-01-02 | $1.59 | $1.59 | 967 | — | — |