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
- 1983-09-12 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 | $7.37 | $7.37 | 7,200 | — | — |
| 2003-12-30 | $7.50 | $7.50 | 9,700 | — | — |
| 2003-12-29 | $7.19 | $7.19 | 7,100 | — | — |
| 2003-12-26 | $7.18 | $7.18 | 1,100 | — | — |
| 2003-12-24 | $7.17 | $7.17 | 0 | — | — |
| 2003-12-23 | $7.17 | $7.17 | 12,100 | — | — |
| 2003-12-22 | $7.16 | $7.16 | 7,700 | — | — |
| 2003-12-19 | $7.14 | $7.14 | 68,300 | — | — |
| 2003-12-18 | $7.10 | $7.10 | 110,900 | — | — |
| 2003-12-17 | $7.23 | $7.23 | 3,900 | — | — |
| 2003-12-16 | $7.09 | $7.09 | 122,000 | — | — |
| 2003-12-15 | $7.06 | $7.06 | 3,800 | — | — |
| 2003-12-12 | $7.06 | $7.06 | 27,600 | — | — |
| 2003-12-11 | $7.01 | $7.01 | 4,800 | — | — |
| 2003-12-10 | $7.05 | $7.05 | 9,700 | — | — |
| 2003-12-09 | $7.12 | $7.12 | 200 | — | — |
| 2003-12-08 | $7.00 | $7.00 | 2,500 | — | — |
| 2003-12-05 | $7.10 | $7.10 | 1,300 | — | — |
| 2003-12-04 | $7.04 | $7.04 | 18,300 | — | — |
| 2003-12-03 | $7.05 | $7.05 | 18,000 | — | — |
| 2003-12-02 | $7.22 | $7.22 | 7,500 | — | — |
| 2003-12-01 | $7.23 | $7.23 | 3,800 | — | — |
| 2003-11-28 | $7.28 | $7.28 | 5,900 | — | — |
| 2003-11-26 | $7.29 | $7.29 | 3,900 | — | — |
| 2003-11-25 | $7.24 | $7.24 | 4,100 | — | — |
| 2003-11-24 | $7.13 | $7.13 | 7,800 | — | — |
| 2003-11-21 | $7.23 | $7.23 | 25,900 | — | — |
| 2003-11-20 | $7.15 | $7.15 | 12,300 | — | — |
| 2003-11-19 | $7.12 | $7.12 | 35,400 | — | — |
| 2003-11-18 | $7.01 | $7.01 | 34,700 | — | — |
| 2003-11-17 | $6.92 | $6.92 | 55,800 | — | — |
| 2003-11-14 | $6.39 | $6.39 | 9,800 | — | — |
| 2003-11-13 | $6.30 | $6.30 | 14,600 | — | — |
| 2003-11-12 | $6.44 | $6.44 | 10,100 | — | — |
| 2003-11-11 | $6.39 | $6.39 | 8,700 | — | — |
| 2003-11-10 | $6.54 | $6.54 | 12,300 | — | — |
| 2003-11-07 | $6.36 | $6.36 | 18,000 | — | — |
| 2003-11-06 | $6.20 | $6.20 | 86,500 | — | — |
| 2003-11-05 | $6.95 | $6.95 | 4,300 | — | — |
| 2003-11-04 | $6.70 | $6.70 | 5,000 | — | — |
| 2003-11-03 | $6.29 | $6.29 | 38,100 | — | — |
| 2003-10-31 | $6.99 | $6.99 | 5,300 | — | — |
| 2003-10-30 | $7.00 | $7.00 | 9,100 | — | — |
| 2003-10-29 | $7.25 | $7.25 | 20,200 | — | — |
| 2003-10-28 | $7.06 | $7.06 | 13,400 | — | — |
| 2003-10-27 | $6.43 | $6.43 | 300 | — | — |
| 2003-10-24 | $6.50 | $6.50 | 3,300 | — | — |
| 2003-10-23 | $6.50 | $6.50 | 4,800 | — | — |
| 2003-10-22 | $6.73 | $6.73 | 2,500 | — | — |
| 2003-10-21 | $6.56 | $6.56 | 7,600 | — | — |
| 2003-10-20 | $6.99 | $6.99 | 4,400 | — | — |
| 2003-10-17 | $6.61 | $6.61 | 6,600 | — | — |
| 2003-10-16 | $6.75 | $6.75 | 3,700 | — | — |
| 2003-10-15 | $6.88 | $6.88 | 4,600 | — | — |
| 2003-10-14 | $6.60 | $6.60 | 7,800 | — | — |
| 2003-10-13 | $6.18 | $6.18 | 10,100 | — | — |
| 2003-10-10 | $6.61 | $6.61 | 20,600 | — | — |
| 2003-10-09 | $6.42 | $6.42 | 17,400 | — | — |
| 2003-10-08 | $6.45 | $6.45 | 22,200 | — | — |
| 2003-10-07 | $6.00 | $6.00 | 39,300 | — | — |
| 2003-10-06 | $5.56 | $5.56 | 2,600 | — | — |
| 2003-10-03 | $5.64 | $5.64 | 29,800 | — | — |
| 2003-10-02 | $4.97 | $4.97 | 2,400 | — | — |
| 2003-10-01 | $4.94 | $4.94 | 4,600 | — | — |
| 2003-09-30 | $4.84 | $4.84 | 9,600 | — | — |
| 2003-09-29 | $5.15 | $5.15 | 0 | — | — |
| 2003-09-26 | $5.15 | $5.15 | 8,300 | — | — |
| 2003-09-25 | $5.27 | $5.27 | 6,300 | — | — |
| 2003-09-24 | $5.48 | $5.48 | 3,100 | — | — |
| 2003-09-23 | $5.24 | $5.24 | 4,600 | — | — |
| 2003-09-22 | $5.16 | $5.16 | 2,600 | — | — |
| 2003-09-19 | $5.18 | $5.18 | 7,200 | — | — |
| 2003-09-18 | $4.95 | $4.95 | 4,600 | — | — |
| 2003-09-17 | $4.87 | $4.87 | 1,200 | — | — |
| 2003-09-16 | $4.75 | $4.75 | 14,800 | — | — |
| 2003-09-15 | $4.69 | $4.69 | 3,400 | — | — |
| 2003-09-12 | $4.75 | $4.75 | 5,100 | — | — |
| 2003-09-11 | $4.83 | $4.83 | 3,400 | — | — |
| 2003-09-10 | $4.85 | $4.85 | 2,500 | — | — |
| 2003-09-09 | $4.90 | $4.90 | 18,400 | — | — |
| 2003-09-08 | $5.20 | $5.20 | 400 | — | — |
| 2003-09-05 | $5.08 | $5.08 | 1,100 | — | — |
| 2003-09-04 | $5.10 | $5.10 | 9,100 | — | — |
| 2003-09-03 | $5.00 | $5.00 | 14,300 | — | — |
| 2003-09-02 | $5.00 | $5.00 | 37,300 | — | — |
| 2003-08-29 | $4.56 | $4.56 | 30,200 | — | — |
| 2003-08-28 | $4.42 | $4.42 | 13,800 | — | — |
| 2003-08-27 | $4.50 | $4.50 | 11,200 | — | — |
| 2003-08-26 | $4.11 | $4.11 | 6,600 | — | — |
| 2003-08-25 | $4.10 | $4.10 | 900 | — | — |
| 2003-08-22 | $4.32 | $4.32 | 1,600 | — | — |
| 2003-08-21 | $4.39 | $4.39 | 5,200 | — | — |
| 2003-08-20 | $4.09 | $4.09 | 6,900 | — | — |
| 2003-08-19 | $4.07 | $4.07 | 9,100 | — | — |
| 2003-08-18 | $4.25 | $4.25 | 13,600 | — | — |
| 2003-08-15 | $4.15 | $4.15 | 13,000 | — | — |
| 2003-08-14 | $4.15 | $4.15 | 1,600 | — | — |
| 2003-08-13 | $4.21 | $4.21 | 4,400 | — | — |
| 2003-08-12 | $3.96 | $3.96 | 17,200 | — | — |
| 2003-08-11 | $4.00 | $4.00 | 41,300 | — | — |
| 2003-08-08 | $4.10 | $4.10 | 57,600 | — | — |
| 2003-08-07 | $4.27 | $4.27 | 154,100 | — | — |
| 2003-08-06 | $4.03 | $4.03 | 29,000 | — | — |
| 2003-08-05 | $3.95 | $3.95 | 39,600 | — | — |
| 2003-08-04 | $3.98 | $3.98 | 35,000 | — | — |
| 2003-08-01 | $3.97 | $3.97 | 800 | — | — |
| 2003-07-31 | $3.99 | $3.99 | 57,300 | — | — |
| 2003-07-30 | $4.00 | $4.00 | 9,500 | — | — |
| 2003-07-29 | $3.99 | $3.99 | 8,500 | — | — |
| 2003-07-28 | $4.02 | $4.02 | 14,700 | — | — |
| 2003-07-25 | $4.00 | $4.00 | 45,100 | — | — |
| 2003-07-24 | $4.17 | $4.17 | 4,300 | — | — |
| 2003-07-23 | $4.00 | $4.00 | 28,800 | — | — |
| 2003-07-22 | $4.13 | $4.13 | 5,400 | — | — |
| 2003-07-21 | $4.00 | $4.00 | 39,100 | — | — |
| 2003-07-18 | $4.01 | $4.01 | 4,200 | — | — |
| 2003-07-17 | $4.01 | $4.01 | 100 | — | — |
| 2003-07-16 | $4.02 | $4.02 | 500 | — | — |
| 2003-07-15 | $4.25 | $4.25 | 19,600 | — | — |
| 2003-07-14 | $4.05 | $4.05 | 16,700 | — | — |
| 2003-07-11 | $3.96 | $3.96 | 200 | — | — |
| 2003-07-10 | $3.94 | $3.94 | 3,100 | — | — |
| 2003-07-09 | $3.99 | $3.99 | 9,700 | — | — |
| 2003-07-08 | $3.77 | $3.77 | 3,500 | — | — |
| 2003-07-07 | $3.48 | $3.48 | 14,600 | — | — |
| 2003-07-03 | $3.79 | $3.79 | 5,900 | — | — |
| 2003-07-02 | $3.92 | $3.92 | 39,500 | — | — |
| 2003-07-01 | $3.93 | $3.93 | 13,800 | — | — |
| 2003-06-30 | $3.90 | $3.90 | 3,700 | — | — |
| 2003-06-27 | $3.90 | $3.90 | 2,300 | — | — |
| 2003-06-26 | $3.55 | $3.55 | 20,300 | — | — |
| 2003-06-25 | $3.76 | $3.76 | 29,000 | — | — |
| 2003-06-24 | $3.75 | $3.75 | 40,800 | — | — |
| 2003-06-23 | $3.69 | $3.69 | 11,700 | — | — |
| 2003-06-20 | $3.80 | $3.80 | 2,200 | — | — |
| 2003-06-19 | $3.53 | $3.53 | 18,500 | — | — |
| 2003-06-18 | $3.61 | $3.61 | 1,100 | — | — |
| 2003-06-17 | $3.60 | $3.60 | 14,600 | — | — |
| 2003-06-16 | $3.70 | $3.70 | 35,100 | — | — |
| 2003-06-13 | $3.75 | $3.75 | 9,400 | — | — |
| 2003-06-12 | $3.60 | $3.60 | 40,500 | — | — |
| 2003-06-11 | $3.38 | $3.38 | 18,100 | — | — |
| 2003-06-10 | $3.45 | $3.45 | 16,800 | — | — |
| 2003-06-09 | $3.41 | $3.41 | 6,600 | — | — |
| 2003-06-06 | $3.44 | $3.44 | 20,900 | — | — |
| 2003-06-05 | $3.45 | $3.45 | 13,100 | — | — |
| 2003-06-04 | $3.46 | $3.46 | 60,500 | — | — |
| 2003-06-03 | $3.45 | $3.45 | 36,500 | — | — |
| 2003-06-02 | $3.50 | $3.50 | 99,300 | — | — |
| 2003-05-30 | $3.40 | $3.40 | 15,200 | — | — |
| 2003-05-29 | $3.42 | $3.42 | 15,000 | — | — |
| 2003-05-28 | $3.45 | $3.45 | 21,100 | — | — |
| 2003-05-27 | $3.55 | $3.55 | 17,300 | — | — |
| 2003-05-23 | $3.45 | $3.45 | 9,600 | — | — |
| 2003-05-22 | $3.41 | $3.41 | 36,400 | — | — |
| 2003-05-21 | $3.25 | $3.25 | 20,900 | — | — |
| 2003-05-20 | $3.01 | $3.01 | 21,500 | — | — |
| 2003-05-19 | $3.00 | $3.00 | 5,400 | — | — |
| 2003-05-16 | $3.09 | $3.09 | 22,200 | — | — |
| 2003-05-15 | $3.08 | $3.08 | 49,900 | — | — |
| 2003-05-14 | $3.00 | $3.00 | 26,100 | — | — |
| 2003-05-13 | $3.00 | $3.00 | 23,800 | — | — |
| 2003-05-12 | $3.02 | $3.02 | 64,800 | — | — |
| 2003-05-09 | $2.90 | $2.90 | 58,700 | — | — |
| 2003-05-08 | $2.75 | $2.75 | 2,000 | — | — |
| 2003-05-07 | $2.75 | $2.75 | 51,200 | — | — |
| 2003-05-06 | $2.75 | $2.75 | 41,900 | — | — |
| 2003-05-05 | $2.71 | $2.71 | 11,600 | — | — |
| 2003-05-02 | $2.80 | $2.80 | 2,600 | — | — |
| 2003-05-01 | $2.80 | $2.80 | 172,600 | — | — |
| 2003-04-30 | $2.54 | $2.54 | 7,600 | — | — |
| 2003-04-29 | $2.58 | $2.58 | 46,200 | — | — |
| 2003-04-28 | $2.26 | $2.26 | 56,800 | — | — |
| 2003-04-25 | $2.44 | $2.44 | 16,300 | — | — |
| 2003-04-24 | $2.44 | $2.44 | 9,700 | — | — |
| 2003-04-23 | $2.48 | $2.48 | 4,900 | — | — |
| 2003-04-22 | $2.47 | $2.47 | 60,000 | — | — |
| 2003-04-21 | $2.34 | $2.34 | 28,500 | — | — |
| 2003-04-17 | $2.33 | $2.33 | 50,800 | — | — |
| 2003-04-16 | $2.32 | $2.32 | 63,500 | — | — |
| 2003-04-15 | $2.34 | $2.34 | 46,500 | — | — |
| 2003-04-14 | $2.32 | $2.32 | 1,594,100 | — | — |
| 2003-04-11 | $2.50 | $2.50 | 68,700 | — | — |
| 2003-04-10 | $2.86 | $2.86 | 33,600 | — | — |
| 2003-04-09 | $3.00 | $3.00 | 0 | — | — |
| 2003-04-08 | $3.00 | $3.00 | 3,400 | — | — |
| 2003-04-07 | $2.75 | $2.75 | 1,200 | — | — |
| 2003-04-04 | $2.78 | $2.78 | 1,000 | — | — |
| 2003-04-03 | $2.76 | $2.76 | 0 | — | — |
| 2003-04-02 | $2.76 | $2.76 | 2,500 | — | — |
| 2003-04-01 | $2.95 | $2.95 | 1,100 | — | — |
| 2003-03-31 | $2.75 | $2.75 | 3,300 | — | — |
| 2003-03-28 | $2.70 | $2.70 | 0 | — | — |
| 2003-03-27 | $2.70 | $2.70 | 700 | — | — |
| 2003-03-26 | $2.82 | $2.82 | 12,300 | — | — |
| 2003-03-25 | $2.65 | $2.65 | 2,200 | — | — |
| 2003-03-24 | $2.75 | $2.75 | 10,400 | — | — |
| 2003-03-21 | $3.10 | $3.10 | 14,300 | — | — |
| 2003-03-20 | $2.74 | $2.74 | 2,400 | — | — |
| 2003-03-19 | $2.98 | $2.98 | 2,000 | — | — |
| 2003-03-18 | $2.98 | $2.98 | 0 | — | — |
| 2003-03-17 | $2.98 | $2.98 | 0 | — | — |
| 2003-03-14 | $2.98 | $2.98 | 5,800 | — | — |
| 2003-03-13 | $2.95 | $2.95 | 9,500 | — | — |
| 2003-03-12 | $2.90 | $2.90 | 10,000 | — | — |
| 2003-03-11 | $2.93 | $2.93 | 2,300 | — | — |
| 2003-03-10 | $2.99 | $2.99 | 5,600 | — | — |
| 2003-03-07 | $2.85 | $2.85 | 31,900 | — | — |
| 2003-03-06 | $2.82 | $2.82 | 3,900 | — | — |
| 2003-03-05 | $2.82 | $2.82 | 6,300 | — | — |
| 2003-03-04 | $3.10 | $3.10 | 7,500 | — | — |
| 2003-03-03 | $3.16 | $3.16 | 19,500 | — | — |
| 2003-02-28 | $3.10 | $3.10 | 1,100 | — | — |
| 2003-02-27 | $3.04 | $3.04 | 3,200 | — | — |
| 2003-02-26 | $3.03 | $3.03 | 700 | — | — |
| 2003-02-25 | $3.05 | $3.05 | 4,200 | — | — |
| 2003-02-24 | $2.97 | $2.97 | 5,400 | — | — |
| 2003-02-21 | $3.06 | $3.06 | 4,600 | — | — |
| 2003-02-20 | $3.16 | $3.16 | 2,900 | — | — |
| 2003-02-19 | $2.80 | $2.80 | 1,800 | — | — |
| 2003-02-18 | $2.78 | $2.78 | 3,100 | — | — |
| 2003-02-14 | $2.99 | $2.99 | 18,700 | — | — |
| 2003-02-13 | $3.03 | $3.03 | 3,900 | — | — |
| 2003-02-12 | $3.24 | $3.24 | 31,000 | — | — |
| 2003-02-11 | $3.21 | $3.21 | 136,900 | — | — |
| 2003-02-10 | $3.66 | $3.66 | 2,800 | — | — |
| 2003-02-07 | $3.45 | $3.45 | 7,600 | — | — |
| 2003-02-06 | $3.52 | $3.52 | 1,500 | — | — |
| 2003-02-05 | $3.68 | $3.68 | 2,300 | — | — |
| 2003-02-04 | $3.56 | $3.56 | 0 | — | — |
| 2003-02-03 | $3.56 | $3.56 | 2,300 | — | — |
| 2003-01-31 | $3.55 | $3.55 | 1,600 | — | — |
| 2003-01-30 | $3.73 | $3.73 | 900 | — | — |
| 2003-01-29 | $3.82 | $3.82 | 6,200 | — | — |
| 2003-01-28 | $3.93 | $3.93 | 1,300 | — | — |
| 2003-01-27 | $3.85 | $3.85 | 27,400 | — | — |
| 2003-01-24 | $3.74 | $3.74 | 2,900 | — | — |
| 2003-01-23 | $3.75 | $3.75 | 1,700 | — | — |
| 2003-01-22 | $3.75 | $3.75 | 5,100 | — | — |
| 2003-01-21 | $3.77 | $3.77 | 12,000 | — | — |
| 2003-01-17 | $3.86 | $3.86 | 0 | — | — |
| 2003-01-16 | $3.86 | $3.86 | 1,400 | — | — |
| 2003-01-15 | $3.96 | $3.96 | 0 | — | — |
| 2003-01-14 | $3.96 | $3.96 | 500 | — | — |
| 2003-01-13 | $4.05 | $4.05 | 200 | — | — |
| 2003-01-10 | $3.98 | $3.98 | 0 | — | — |
| 2003-01-09 | $3.98 | $3.98 | 0 | — | — |
| 2003-01-08 | $3.98 | $3.98 | 1,500 | — | — |
| 2003-01-07 | $4.01 | $4.01 | 2,600 | — | — |
| 2003-01-06 | $4.00 | $4.00 | 2,300 | — | — |
| 2003-01-03 | $3.99 | $3.99 | 6,100 | — | — |
| 2003-01-02 | $3.97 | $3.97 | 300 | — | — |