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
- 1997-02-07 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 | $5.01 | $10.25 | 10,600 | — | — |
| 2003-12-30 | $4.96 | $10.15 | 5,300 | — | — |
| 2003-12-29 | $4.99 | $10.21 | 7,500 | — | — |
| 2003-12-26 | $4.90 | $10.03 | 21,600 | — | — |
| 2003-12-24 | $4.82 | $9.86 | 2,600 | — | — |
| 2003-12-23 | $4.82 | $9.86 | 700 | — | — |
| 2003-12-22 | $4.81 | $9.84 | 25,800 | — | — |
| 2003-12-19 | $4.70 | $9.62 | 10,600 | — | — |
| 2003-12-18 | $4.81 | $9.84 | 11,300 | — | — |
| 2003-12-17 | $4.78 | $9.78 | 11,000 | — | — |
| 2003-12-16 | $4.76 | $9.74 | 16,900 | — | — |
| 2003-12-15 | $4.82 | $9.86 | 13,800 | — | — |
| 2003-12-12 | $4.89 | $9.84 | 3,200 | — | — |
| 2003-12-11 | $4.86 | $9.78 | 21,200 | — | — |
| 2003-12-10 | $4.83 | $9.72 | 14,600 | — | — |
| 2003-12-09 | $4.83 | $9.72 | 6,500 | — | — |
| 2003-12-08 | $4.80 | $9.66 | 9,900 | — | — |
| 2003-12-05 | $4.85 | $9.76 | 4,700 | — | — |
| 2003-12-04 | $4.80 | $9.66 | 9,400 | — | — |
| 2003-12-03 | $4.74 | $9.54 | 3,200 | — | — |
| 2003-12-02 | $4.72 | $9.50 | 9,900 | — | — |
| 2003-12-01 | $4.75 | $9.56 | 12,500 | — | — |
| 2003-11-28 | $4.76 | $9.58 | 100 | — | — |
| 2003-11-26 | $4.78 | $9.62 | 3,300 | — | — |
| 2003-11-25 | $4.76 | $9.58 | 3,600 | — | — |
| 2003-11-24 | $4.78 | $9.62 | 8,500 | — | — |
| 2003-11-21 | $4.77 | $9.60 | 9,100 | — | — |
| 2003-11-20 | $4.76 | $9.58 | 12,900 | — | — |
| 2003-11-19 | $4.74 | $9.54 | 18,900 | — | — |
| 2003-11-18 | $4.70 | $9.46 | 40,800 | — | — |
| 2003-11-17 | $4.68 | $9.42 | 21,900 | — | — |
| 2003-11-14 | $4.68 | $9.42 | 9,400 | — | — |
| 2003-11-13 | $4.70 | $9.46 | 4,700 | — | — |
| 2003-11-12 | $4.74 | $9.54 | 16,800 | — | — |
| 2003-11-11 | $4.68 | $9.42 | 9,000 | — | — |
| 2003-11-10 | $4.65 | $9.36 | 11,000 | — | — |
| 2003-11-07 | $4.65 | $9.36 | 6,200 | — | — |
| 2003-11-06 | $4.69 | $9.44 | 17,200 | — | — |
| 2003-11-05 | $4.69 | $9.44 | 17,400 | — | — |
| 2003-11-04 | $4.68 | $9.42 | 6,900 | — | — |
| 2003-11-03 | $4.69 | $9.44 | 8,200 | — | — |
| 2003-10-31 | $4.74 | $9.54 | 4,300 | — | — |
| 2003-10-30 | $4.74 | $9.54 | 10,500 | — | — |
| 2003-10-29 | $4.70 | $9.46 | 9,700 | — | — |
| 2003-10-28 | $4.68 | $9.42 | 9,400 | — | — |
| 2003-10-27 | $4.68 | $9.42 | 4,100 | — | — |
| 2003-10-24 | $4.65 | $9.36 | 9,100 | — | — |
| 2003-10-23 | $4.66 | $9.38 | 6,200 | — | — |
| 2003-10-22 | $4.66 | $9.38 | 5,600 | — | — |
| 2003-10-21 | $4.65 | $9.36 | 13,000 | — | — |
| 2003-10-20 | $4.67 | $9.40 | 22,200 | — | — |
| 2003-10-17 | $4.66 | $9.38 | 11,200 | — | — |
| 2003-10-16 | $4.72 | $9.50 | 1,600 | — | — |
| 2003-10-15 | $4.70 | $9.46 | 18,000 | — | — |
| 2003-10-14 | $4.68 | $9.42 | 6,100 | — | — |
| 2003-10-13 | $4.66 | $9.38 | 15,100 | — | — |
| 2003-10-10 | $4.60 | $9.26 | 15,900 | — | — |
| 2003-10-09 | $4.60 | $9.26 | 29,700 | — | — |
| 2003-10-08 | $4.62 | $9.30 | 8,200 | — | — |
| 2003-10-07 | $4.60 | $9.26 | 10,700 | — | — |
| 2003-10-06 | $4.61 | $9.28 | 19,200 | — | — |
| 2003-10-03 | $4.71 | $9.48 | 8,000 | — | — |
| 2003-10-02 | $4.64 | $9.34 | 59,400 | — | — |
| 2003-10-01 | $4.67 | $9.40 | 8,900 | — | — |
| 2003-09-30 | $4.69 | $9.44 | 9,100 | — | — |
| 2003-09-29 | $4.72 | $9.50 | 9,500 | — | — |
| 2003-09-26 | $4.65 | $9.36 | 2,000 | — | — |
| 2003-09-25 | $4.69 | $9.44 | 1,200 | — | — |
| 2003-09-24 | $4.65 | $9.36 | 3,400 | — | — |
| 2003-09-23 | $4.67 | $9.40 | 14,000 | — | — |
| 2003-09-22 | $4.65 | $9.36 | 21,200 | — | — |
| 2003-09-19 | $4.66 | $9.38 | 21,700 | — | — |
| 2003-09-18 | $4.60 | $9.26 | 5,000 | — | — |
| 2003-09-17 | $4.60 | $9.26 | 1,100 | — | — |
| 2003-09-16 | $4.59 | $9.24 | 10,700 | — | — |
| 2003-09-15 | $4.58 | $9.22 | 8,000 | — | — |
| 2003-09-12 | $4.59 | $9.24 | 900 | — | — |
| 2003-09-11 | $4.67 | $9.24 | 2,500 | — | — |
| 2003-09-10 | $4.68 | $9.26 | 1,900 | — | — |
| 2003-09-09 | $4.65 | $9.20 | 9,300 | — | — |
| 2003-09-08 | $4.65 | $9.20 | 5,100 | — | — |
| 2003-09-05 | $4.60 | $9.10 | 15,500 | — | — |
| 2003-09-04 | $4.62 | $9.14 | 3,000 | — | — |
| 2003-09-03 | $4.57 | $9.04 | 10,200 | — | — |
| 2003-09-02 | $4.55 | $9.00 | 21,800 | — | — |
| 2003-08-29 | $4.67 | $9.24 | 3,500 | — | — |
| 2003-08-28 | $4.61 | $9.12 | 600 | — | — |
| 2003-08-27 | $4.60 | $9.10 | 22,300 | — | — |
| 2003-08-26 | $4.65 | $9.20 | 5,400 | — | — |
| 2003-08-25 | $4.62 | $9.14 | 6,200 | — | — |
| 2003-08-22 | $4.69 | $9.28 | 5,200 | — | — |
| 2003-08-21 | $4.63 | $9.16 | 2,500 | — | — |
| 2003-08-20 | $4.70 | $9.30 | 3,800 | — | — |
| 2003-08-19 | $4.60 | $9.10 | 3,900 | — | — |
| 2003-08-18 | $4.68 | $9.26 | 0 | — | — |
| 2003-08-15 | $4.68 | $9.26 | 4,300 | — | — |
| 2003-08-14 | $4.60 | $9.10 | 5,500 | — | — |
| 2003-08-13 | $4.70 | $9.30 | 4,000 | — | — |
| 2003-08-12 | $4.63 | $9.16 | 6,300 | — | — |
| 2003-08-11 | $4.68 | $9.26 | 300 | — | — |
| 2003-08-08 | $4.70 | $9.30 | 7,500 | — | — |
| 2003-08-07 | $4.61 | $9.12 | 7,800 | — | — |
| 2003-08-06 | $4.70 | $9.30 | 3,400 | — | — |
| 2003-08-05 | $4.62 | $9.14 | 13,500 | — | — |
| 2003-08-04 | $4.55 | $9.00 | 66,800 | — | — |
| 2003-08-01 | $4.60 | $9.10 | 7,800 | — | — |
| 2003-07-31 | $4.69 | $9.28 | 11,300 | — | — |
| 2003-07-30 | $4.77 | $9.44 | 6,900 | — | — |
| 2003-07-29 | $4.62 | $9.14 | 22,500 | — | — |
| 2003-07-28 | $4.70 | $9.30 | 2,500 | — | — |
| 2003-07-25 | $4.68 | $9.26 | 3,400 | — | — |
| 2003-07-24 | $4.78 | $9.46 | 3,200 | — | — |
| 2003-07-23 | $4.78 | $9.46 | 8,400 | — | — |
| 2003-07-22 | $4.67 | $9.24 | 6,900 | — | — |
| 2003-07-21 | $4.68 | $9.26 | 7,500 | — | — |
| 2003-07-18 | $4.68 | $9.26 | 6,800 | — | — |
| 2003-07-17 | $4.72 | $9.34 | 3,800 | — | — |
| 2003-07-16 | $4.74 | $9.38 | 12,000 | — | — |
| 2003-07-15 | $4.78 | $9.46 | 8,600 | — | — |
| 2003-07-14 | $4.90 | $9.69 | 8,500 | — | — |
| 2003-07-11 | $4.90 | $9.69 | 13,200 | — | — |
| 2003-07-10 | $4.89 | $9.67 | 8,700 | — | — |
| 2003-07-09 | $4.82 | $9.54 | 7,400 | — | — |
| 2003-07-08 | $4.94 | $9.77 | 12,100 | — | — |
| 2003-07-07 | $4.88 | $9.65 | 11,200 | — | — |
| 2003-07-03 | $4.95 | $9.79 | 2,000 | — | — |
| 2003-07-02 | $4.93 | $9.75 | 9,000 | — | — |
| 2003-07-01 | $4.88 | $9.65 | 14,700 | — | — |
| 2003-06-30 | $4.95 | $9.79 | 8,300 | — | — |
| 2003-06-27 | $5.05 | $9.99 | 16,200 | — | — |
| 2003-06-26 | $4.82 | $9.54 | 8,700 | — | — |
| 2003-06-25 | $4.95 | $9.79 | 20,000 | — | — |
| 2003-06-24 | $4.83 | $9.56 | 18,200 | — | — |
| 2003-06-23 | $4.83 | $9.56 | 9,800 | — | — |
| 2003-06-20 | $4.88 | $9.65 | 3,200 | — | — |
| 2003-06-19 | $4.91 | $9.71 | 11,800 | — | — |
| 2003-06-18 | $4.85 | $9.60 | 11,700 | — | — |
| 2003-06-17 | $4.88 | $9.65 | 8,700 | — | — |
| 2003-06-16 | $4.91 | $9.71 | 14,400 | — | — |
| 2003-06-13 | $4.92 | $9.73 | 18,800 | — | — |
| 2003-06-12 | $4.94 | $9.77 | 10,300 | — | — |
| 2003-06-11 | $5.17 | $10.05 | 22,800 | — | — |
| 2003-06-10 | $5.15 | $10.01 | 9,200 | — | — |
| 2003-06-09 | $5.11 | $9.93 | 11,800 | — | — |
| 2003-06-06 | $5.14 | $9.99 | 44,600 | — | — |
| 2003-06-05 | $5.16 | $10.03 | 12,600 | — | — |
| 2003-06-04 | $5.17 | $10.05 | 20,200 | — | — |
| 2003-06-03 | $5.11 | $9.93 | 25,400 | — | — |
| 2003-06-02 | $5.18 | $10.07 | 6,100 | — | — |
| 2003-05-30 | $5.17 | $10.05 | 47,200 | — | — |
| 2003-05-29 | $5.22 | $10.15 | 8,000 | — | — |
| 2003-05-28 | $5.14 | $9.99 | 800 | — | — |
| 2003-05-27 | $5.18 | $10.07 | 3,100 | — | — |
| 2003-05-23 | $5.15 | $10.01 | 9,100 | — | — |
| 2003-05-22 | $5.18 | $10.07 | 24,700 | — | — |
| 2003-05-21 | $5.18 | $10.07 | 8,400 | — | — |
| 2003-05-20 | $5.15 | $10.01 | 8,700 | — | — |
| 2003-05-19 | $5.16 | $10.03 | 5,300 | — | — |
| 2003-05-16 | $5.11 | $9.93 | 8,000 | — | — |
| 2003-05-15 | $5.16 | $10.03 | 10,100 | — | — |
| 2003-05-14 | $5.16 | $10.03 | 13,900 | — | — |
| 2003-05-13 | $5.07 | $9.86 | 11,900 | — | — |
| 2003-05-12 | $5.14 | $9.99 | 7,200 | — | — |
| 2003-05-09 | $5.09 | $9.89 | 10,200 | — | — |
| 2003-05-08 | $5.07 | $9.86 | 6,700 | — | — |
| 2003-05-07 | $4.96 | $9.64 | 3,600 | — | — |
| 2003-05-06 | $4.92 | $9.56 | 2,200 | — | — |
| 2003-05-05 | $4.92 | $9.56 | 3,700 | — | — |
| 2003-05-02 | $4.87 | $9.47 | 15,200 | — | — |
| 2003-05-01 | $4.95 | $9.62 | 24,700 | — | — |
| 2003-04-30 | $4.95 | $9.62 | 11,100 | — | — |
| 2003-04-29 | $4.89 | $9.51 | 15,200 | — | — |
| 2003-04-28 | $4.87 | $9.47 | 8,300 | — | — |
| 2003-04-25 | $4.80 | $9.33 | 3,600 | — | — |
| 2003-04-24 | $4.89 | $9.51 | 20,600 | — | — |
| 2003-04-23 | $4.87 | $9.47 | 6,700 | — | — |
| 2003-04-22 | $4.85 | $9.43 | 5,700 | — | — |
| 2003-04-21 | $4.83 | $9.39 | 3,800 | — | — |
| 2003-04-17 | $4.86 | $9.45 | 2,200 | — | — |
| 2003-04-16 | $4.86 | $9.45 | 2,500 | — | — |
| 2003-04-15 | $4.80 | $9.33 | 6,800 | — | — |
| 2003-04-14 | $4.86 | $9.45 | 5,400 | — | — |
| 2003-04-11 | $4.86 | $9.45 | 15,000 | — | — |
| 2003-04-10 | $4.82 | $9.37 | 4,800 | — | — |
| 2003-04-09 | $4.83 | $9.39 | 17,900 | — | — |
| 2003-04-08 | $4.84 | $9.41 | 4,500 | — | — |
| 2003-04-07 | $4.81 | $9.35 | 12,700 | — | — |
| 2003-04-04 | $4.74 | $9.21 | 3,400 | — | — |
| 2003-04-03 | $4.79 | $9.31 | 16,000 | — | — |
| 2003-04-02 | $4.81 | $9.35 | 36,700 | — | — |
| 2003-04-01 | $4.94 | $9.60 | 11,500 | — | — |
| 2003-03-31 | $4.91 | $9.54 | 9,800 | — | — |
| 2003-03-28 | $4.79 | $9.31 | 1,500 | — | — |
| 2003-03-27 | $4.85 | $9.43 | 34,000 | — | — |
| 2003-03-26 | $4.84 | $9.41 | 6,800 | — | — |
| 2003-03-25 | $4.90 | $9.53 | 18,000 | — | — |
| 2003-03-24 | $4.85 | $9.43 | 13,400 | — | — |
| 2003-03-21 | $4.77 | $9.27 | 4,900 | — | — |
| 2003-03-20 | $4.86 | $9.45 | 1,100 | — | — |
| 2003-03-19 | $4.84 | $9.41 | 2,300 | — | — |
| 2003-03-18 | $4.80 | $9.33 | 15,900 | — | — |
| 2003-03-17 | $4.90 | $9.53 | 11,000 | — | — |
| 2003-03-14 | $4.95 | $9.62 | 3,000 | — | — |
| 2003-03-13 | $4.85 | $9.43 | 10,700 | — | — |
| 2003-03-12 | $4.99 | $9.49 | 4,000 | — | — |
| 2003-03-11 | $4.93 | $9.37 | 8,800 | — | — |
| 2003-03-10 | $4.95 | $9.41 | 3,000 | — | — |
| 2003-03-07 | $4.99 | $9.49 | 4,700 | — | — |
| 2003-03-06 | $4.92 | $9.35 | 1,400 | — | — |
| 2003-03-05 | $4.91 | $9.33 | 2,000 | — | — |
| 2003-03-04 | $4.95 | $9.41 | 19,700 | — | — |
| 2003-03-03 | $4.99 | $9.49 | 1,400 | — | — |
| 2003-02-28 | $4.99 | $9.49 | 4,800 | — | — |
| 2003-02-27 | $5.00 | $9.51 | 9,200 | — | — |
| 2003-02-26 | $4.96 | $9.43 | 9,600 | — | — |
| 2003-02-25 | $4.96 | $9.43 | 17,300 | — | — |
| 2003-02-24 | $4.96 | $9.43 | 7,200 | — | — |
| 2003-02-21 | $4.83 | $9.18 | 24,000 | — | — |
| 2003-02-20 | $4.95 | $9.41 | 1,900 | — | — |
| 2003-02-19 | $4.93 | $9.37 | 4,000 | — | — |
| 2003-02-18 | $4.83 | $9.18 | 5,900 | — | — |
| 2003-02-14 | $4.87 | $9.26 | 6,400 | — | — |
| 2003-02-13 | $4.90 | $9.32 | 1,800 | — | — |
| 2003-02-12 | $4.92 | $9.35 | 10,900 | — | — |
| 2003-02-11 | $4.95 | $9.41 | 10,200 | — | — |
| 2003-02-10 | $4.95 | $9.41 | 10,600 | — | — |
| 2003-02-07 | $4.94 | $9.39 | 1,900 | — | — |
| 2003-02-06 | $4.90 | $9.32 | 4,100 | — | — |
| 2003-02-05 | $4.95 | $9.41 | 2,400 | — | — |
| 2003-02-04 | $4.99 | $9.49 | 17,600 | — | — |
| 2003-02-03 | $4.99 | $9.49 | 15,800 | — | — |
| 2003-01-31 | $4.94 | $9.39 | 21,600 | — | — |
| 2003-01-30 | $4.89 | $9.30 | 9,400 | — | — |
| 2003-01-29 | $4.89 | $9.30 | 5,000 | — | — |
| 2003-01-28 | $4.88 | $9.28 | 4,800 | — | — |
| 2003-01-27 | $4.86 | $9.24 | 2,300 | — | — |
| 2003-01-24 | $4.86 | $9.24 | 800 | — | — |
| 2003-01-23 | $4.89 | $9.30 | 3,700 | — | — |
| 2003-01-22 | $4.80 | $9.13 | 4,700 | — | — |
| 2003-01-21 | $4.80 | $9.13 | 10,900 | — | — |
| 2003-01-17 | $4.80 | $9.13 | 5,400 | — | — |
| 2003-01-16 | $4.80 | $9.13 | 2,300 | — | — |
| 2003-01-15 | $4.75 | $9.03 | 7,400 | — | — |
| 2003-01-14 | $4.84 | $9.20 | 23,200 | — | — |
| 2003-01-13 | $4.86 | $9.24 | 1,000 | — | — |
| 2003-01-10 | $4.81 | $9.14 | 16,900 | — | — |
| 2003-01-09 | $4.84 | $9.20 | 13,300 | — | — |
| 2003-01-08 | $4.83 | $9.18 | 5,700 | — | — |
| 2003-01-07 | $4.84 | $9.20 | 6,100 | — | — |
| 2003-01-06 | $4.79 | $9.11 | 12,700 | — | — |
| 2003-01-03 | $4.72 | $8.97 | 7,100 | — | — |
| 2003-01-02 | $4.73 | $8.99 | 17,900 | — | — |