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
- 1980-03-18 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 | $3.52 | $13.59 | 10,400 | — | — |
| 2003-12-30 | $3.41 | $13.16 | 70,900 | — | — |
| 2003-12-29 | $2.96 | $11.43 | 18,300 | — | — |
| 2003-12-26 | $2.85 | $11.00 | 4,100 | — | — |
| 2003-12-24 | $2.75 | $10.62 | 1,600 | — | — |
| 2003-12-23 | $2.75 | $10.62 | 25,100 | — | — |
| 2003-12-22 | $2.81 | $10.85 | 8,200 | — | — |
| 2003-12-19 | $2.95 | $11.39 | 3,000 | — | — |
| 2003-12-18 | $2.92 | $11.27 | 2,000 | — | — |
| 2003-12-17 | $2.98 | $11.50 | 6,800 | — | — |
| 2003-12-16 | $2.93 | $11.31 | 7,500 | — | — |
| 2003-12-15 | $2.92 | $11.27 | 9,400 | — | — |
| 2003-12-12 | $3.00 | $11.58 | 1,300 | — | — |
| 2003-12-11 | $3.00 | $11.58 | 1,800 | — | — |
| 2003-12-10 | $3.00 | $11.58 | 2,800 | — | — |
| 2003-12-09 | $2.96 | $11.43 | 19,400 | — | — |
| 2003-12-08 | $3.02 | $11.66 | 7,100 | — | — |
| 2003-12-05 | $3.19 | $12.32 | 2,200 | — | — |
| 2003-12-04 | $3.19 | $12.32 | 6,000 | — | — |
| 2003-12-03 | $3.01 | $11.62 | 4,900 | — | — |
| 2003-12-02 | $2.98 | $11.50 | 10,700 | — | — |
| 2003-12-01 | $3.20 | $12.35 | 10,800 | — | — |
| 2003-11-28 | $3.28 | $12.66 | 3,600 | — | — |
| 2003-11-26 | $3.34 | $12.89 | 6,100 | — | — |
| 2003-11-25 | $3.33 | $12.86 | 7,200 | — | — |
| 2003-11-24 | $3.33 | $12.86 | 8,800 | — | — |
| 2003-11-21 | $3.44 | $13.28 | 4,000 | — | — |
| 2003-11-20 | $3.32 | $12.82 | 1,900 | — | — |
| 2003-11-19 | $3.49 | $13.47 | 4,600 | — | — |
| 2003-11-18 | $3.61 | $13.94 | 6,200 | — | — |
| 2003-11-17 | $3.87 | $14.94 | 3,300 | — | — |
| 2003-11-14 | $3.89 | $15.02 | 1,200 | — | — |
| 2003-11-13 | $3.99 | $15.40 | 4,300 | — | — |
| 2003-11-12 | $3.90 | $15.06 | 8,300 | — | — |
| 2003-11-11 | $3.90 | $15.06 | 2,000 | — | — |
| 2003-11-10 | $4.05 | $15.64 | 400 | — | — |
| 2003-11-07 | $4.08 | $15.75 | 1,300 | — | — |
| 2003-11-06 | $3.99 | $15.40 | 2,800 | — | — |
| 2003-11-05 | $3.87 | $14.94 | 4,800 | — | — |
| 2003-11-04 | $4.01 | $15.48 | 2,300 | — | — |
| 2003-11-03 | $4.01 | $15.48 | 3,000 | — | — |
| 2003-10-31 | $4.15 | $16.02 | 400 | — | — |
| 2003-10-30 | $4.05 | $15.64 | 4,200 | — | — |
| 2003-10-29 | $4.14 | $15.98 | 3,200 | — | — |
| 2003-10-28 | $4.06 | $15.67 | 0 | — | — |
| 2003-10-27 | $4.06 | $15.67 | 200 | — | — |
| 2003-10-24 | $3.96 | $15.29 | 1,800 | — | — |
| 2003-10-23 | $4.04 | $15.60 | 0 | — | — |
| 2003-10-22 | $4.04 | $15.60 | 2,600 | — | — |
| 2003-10-21 | $4.25 | $16.41 | 5,300 | — | — |
| 2003-10-20 | $4.12 | $15.91 | 8,000 | — | — |
| 2003-10-17 | $4.07 | $15.71 | 3,400 | — | — |
| 2003-10-16 | $4.08 | $15.75 | 0 | — | — |
| 2003-10-15 | $4.08 | $15.75 | 2,600 | — | — |
| 2003-10-14 | $4.03 | $15.56 | 5,100 | — | — |
| 2003-10-13 | $4.04 | $15.60 | 4,500 | — | — |
| 2003-10-10 | $3.97 | $15.33 | 1,600 | — | — |
| 2003-10-09 | $3.85 | $14.86 | 12,300 | — | — |
| 2003-10-08 | $4.14 | $15.98 | 2,400 | — | — |
| 2003-10-07 | $4.11 | $15.87 | 4,900 | — | — |
| 2003-10-06 | $4.08 | $15.75 | 0 | — | — |
| 2003-10-03 | $4.08 | $15.75 | 4,000 | — | — |
| 2003-10-02 | $4.22 | $16.29 | 1,200 | — | — |
| 2003-10-01 | $4.16 | $16.06 | 0 | — | — |
| 2003-09-30 | $4.16 | $16.06 | 300 | — | — |
| 2003-09-29 | $4.15 | $16.02 | 4,400 | — | — |
| 2003-09-26 | $4.53 | $17.49 | 0 | — | — |
| 2003-09-25 | $4.53 | $17.49 | 3,100 | — | — |
| 2003-09-24 | $4.42 | $17.06 | 300 | — | — |
| 2003-09-23 | $4.37 | $16.87 | 1,500 | — | — |
| 2003-09-22 | $4.34 | $16.76 | 2,500 | — | — |
| 2003-09-19 | $4.64 | $17.91 | 2,100 | — | — |
| 2003-09-18 | $4.60 | $17.76 | 2,700 | — | — |
| 2003-09-17 | $4.44 | $17.14 | 2,000 | — | — |
| 2003-09-16 | $4.32 | $16.68 | 600 | — | — |
| 2003-09-15 | $4.30 | $16.60 | 0 | — | — |
| 2003-09-12 | $4.30 | $16.60 | 2,100 | — | — |
| 2003-09-11 | $4.34 | $16.76 | 700 | — | — |
| 2003-09-10 | $4.49 | $17.33 | 5,400 | — | — |
| 2003-09-09 | $4.54 | $17.53 | 1,300 | — | — |
| 2003-09-08 | $4.58 | $17.68 | 3,900 | — | — |
| 2003-09-05 | $4.55 | $17.57 | 2,500 | — | — |
| 2003-09-04 | $4.39 | $16.95 | 1,600 | — | — |
| 2003-09-03 | $4.55 | $17.57 | 5,400 | — | — |
| 2003-09-02 | $4.31 | $16.64 | 1,200 | — | — |
| 2003-08-29 | $4.36 | $16.83 | 800 | — | — |
| 2003-08-28 | $4.32 | $16.68 | 200 | — | — |
| 2003-08-27 | $4.32 | $16.68 | 1,400 | — | — |
| 2003-08-26 | $4.28 | $16.52 | 7,200 | — | — |
| 2003-08-25 | $4.66 | $17.99 | 700 | — | — |
| 2003-08-22 | $4.70 | $18.14 | 16,900 | — | — |
| 2003-08-21 | $4.84 | $18.69 | 400 | — | — |
| 2003-08-20 | $4.75 | $18.34 | 300 | — | — |
| 2003-08-19 | $4.80 | $18.53 | 1,700 | — | — |
| 2003-08-18 | $4.87 | $18.80 | 2,900 | — | — |
| 2003-08-15 | $4.95 | $19.11 | 1,100 | — | — |
| 2003-08-14 | $4.95 | $19.11 | 15,400 | — | — |
| 2003-08-13 | $5.00 | $19.30 | 1,700 | — | — |
| 2003-08-12 | $4.91 | $18.96 | 300 | — | — |
| 2003-08-11 | $4.90 | $18.92 | 5,400 | — | — |
| 2003-08-08 | $5.00 | $19.30 | 1,000 | — | — |
| 2003-08-07 | $5.00 | $19.30 | 9,100 | — | — |
| 2003-08-06 | $5.00 | $19.30 | 7,000 | — | — |
| 2003-08-05 | $5.00 | $19.30 | 1,400 | — | — |
| 2003-08-04 | $5.00 | $19.30 | 3,700 | — | — |
| 2003-08-01 | $5.00 | $19.30 | 1,200 | — | — |
| 2003-07-31 | $4.91 | $18.96 | 800 | — | — |
| 2003-07-30 | $5.00 | $19.30 | 8,700 | — | — |
| 2003-07-29 | $4.99 | $19.26 | 2,800 | — | — |
| 2003-07-28 | $5.07 | $19.57 | 2,200 | — | — |
| 2003-07-25 | $5.05 | $19.50 | 7,800 | — | — |
| 2003-07-24 | $4.74 | $18.30 | 100 | — | — |
| 2003-07-23 | $4.85 | $18.72 | 1,900 | — | — |
| 2003-07-22 | $4.78 | $18.45 | 6,600 | — | — |
| 2003-07-21 | $4.71 | $18.18 | 200 | — | — |
| 2003-07-18 | $4.75 | $18.34 | 6,200 | — | — |
| 2003-07-17 | $4.90 | $18.92 | 1,000 | — | — |
| 2003-07-16 | $4.91 | $18.96 | 1,000 | — | — |
| 2003-07-15 | $4.92 | $18.99 | 400 | — | — |
| 2003-07-14 | $4.97 | $19.19 | 6,000 | — | — |
| 2003-07-11 | $5.09 | $19.65 | 12,100 | — | — |
| 2003-07-10 | $4.99 | $19.26 | 4,300 | — | — |
| 2003-07-09 | $5.10 | $19.69 | 2,300 | — | — |
| 2003-07-08 | $5.03 | $19.42 | 9,900 | — | — |
| 2003-07-07 | $5.03 | $19.42 | 14,300 | — | — |
| 2003-07-03 | $5.06 | $19.53 | 800 | — | — |
| 2003-07-02 | $5.17 | $19.96 | 26,700 | — | — |
| 2003-07-01 | $4.76 | $18.38 | 800 | — | — |
| 2003-06-30 | $4.80 | $18.53 | 0 | — | — |
| 2003-06-27 | $4.80 | $18.53 | 1,400 | — | — |
| 2003-06-26 | $4.84 | $18.69 | 3,200 | — | — |
| 2003-06-25 | $4.89 | $18.88 | 500 | — | — |
| 2003-06-24 | $4.91 | $18.96 | 12,700 | — | — |
| 2003-06-23 | $4.83 | $18.65 | 2,400 | — | — |
| 2003-06-20 | $5.01 | $19.34 | 15,300 | — | — |
| 2003-06-19 | $4.85 | $18.72 | 11,600 | — | — |
| 2003-06-18 | $4.69 | $18.11 | 8,400 | — | — |
| 2003-06-17 | $4.60 | $17.76 | 18,900 | — | — |
| 2003-06-16 | $4.55 | $17.57 | 4,600 | — | — |
| 2003-06-13 | $4.61 | $17.80 | 17,200 | — | — |
| 2003-06-12 | $4.55 | $17.57 | 14,000 | — | — |
| 2003-06-11 | $4.95 | $19.11 | 4,100 | — | — |
| 2003-06-10 | $4.93 | $19.03 | 2,100 | — | — |
| 2003-06-09 | $4.99 | $19.26 | 40,400 | — | — |
| 2003-06-06 | $4.64 | $17.91 | 330,600 | — | — |
| 2003-06-05 | $4.79 | $18.49 | 357,300 | — | — |
| 2003-06-04 | $4.96 | $19.15 | 329,200 | — | — |
| 2003-06-03 | $4.99 | $19.26 | 195,500 | — | — |
| 2003-06-02 | $4.47 | $17.26 | 79,900 | — | — |
| 2003-05-30 | $4.16 | $16.06 | 11,100 | — | — |
| 2003-05-29 | $4.07 | $15.71 | 44,000 | — | — |
| 2003-05-28 | $4.01 | $15.48 | 55,300 | — | — |
| 2003-05-27 | $3.41 | $13.16 | 9,600 | — | — |
| 2003-05-23 | $3.17 | $12.24 | 700 | — | — |
| 2003-05-22 | $3.21 | $12.39 | 4,500 | — | — |
| 2003-05-21 | $3.11 | $12.01 | 1,500 | — | — |
| 2003-05-20 | $3.16 | $12.20 | 3,700 | — | — |
| 2003-05-19 | $3.10 | $11.97 | 4,800 | — | — |
| 2003-05-16 | $3.15 | $12.16 | 10,300 | — | — |
| 2003-05-15 | $3.55 | $13.71 | 6,800 | — | — |
| 2003-05-14 | $3.00 | $11.58 | 17,600 | — | — |
| 2003-05-13 | $3.05 | $11.77 | 700 | — | — |
| 2003-05-12 | $2.98 | $11.50 | 5,600 | — | — |
| 2003-05-09 | $3.10 | $11.97 | 1,800 | — | — |
| 2003-05-08 | $3.01 | $11.62 | 4,600 | — | — |
| 2003-05-07 | $3.08 | $11.89 | 1,900 | — | — |
| 2003-05-06 | $3.08 | $11.89 | 5,400 | — | — |
| 2003-05-05 | $3.00 | $11.58 | 6,900 | — | — |
| 2003-05-02 | $2.70 | $10.42 | 2,500 | — | — |
| 2003-05-01 | $2.66 | $10.27 | 200 | — | — |
| 2003-04-30 | $2.67 | $10.31 | 5,500 | — | — |
| 2003-04-29 | $2.59 | $10.00 | 5,200 | — | — |
| 2003-04-28 | $2.43 | $9.38 | 400 | — | — |
| 2003-04-25 | $2.50 | $9.65 | 300 | — | — |
| 2003-04-24 | $2.50 | $9.65 | 3,100 | — | — |
| 2003-04-23 | $2.39 | $9.23 | 1,900 | — | — |
| 2003-04-22 | $2.33 | $9.00 | 7,600 | — | — |
| 2003-04-21 | $2.33 | $9.00 | 0 | — | — |
| 2003-04-17 | $2.33 | $9.00 | 3,100 | — | — |
| 2003-04-16 | $2.33 | $9.00 | 14,500 | — | — |
| 2003-04-15 | $2.33 | $9.00 | 21,000 | — | — |
| 2003-04-14 | $2.45 | $9.46 | 6,100 | — | — |
| 2003-04-11 | $2.32 | $8.96 | 100 | — | — |
| 2003-04-10 | $2.32 | $8.96 | 0 | — | — |
| 2003-04-09 | $2.32 | $8.96 | 600 | — | — |
| 2003-04-08 | $2.36 | $9.11 | 2,200 | — | — |
| 2003-04-07 | $2.35 | $9.07 | 1,700 | — | — |
| 2003-04-04 | $2.35 | $9.07 | 400 | — | — |
| 2003-04-03 | $2.40 | $9.27 | 3,300 | — | — |
| 2003-04-02 | $2.43 | $9.38 | 0 | — | — |
| 2003-04-01 | $2.43 | $9.38 | 0 | — | — |
| 2003-03-31 | $2.43 | $9.38 | 0 | — | — |
| 2003-03-28 | $2.43 | $9.38 | 0 | — | — |
| 2003-03-27 | $2.43 | $9.38 | 100 | — | — |
| 2003-03-26 | $2.45 | $9.46 | 0 | — | — |
| 2003-03-25 | $2.45 | $9.46 | 1,200 | — | — |
| 2003-03-24 | $2.40 | $9.27 | 300 | — | — |
| 2003-03-21 | $2.49 | $9.61 | 200 | — | — |
| 2003-03-20 | $2.45 | $9.46 | 800 | — | — |
| 2003-03-19 | $2.45 | $9.46 | 700 | — | — |
| 2003-03-18 | $2.49 | $9.61 | 1,200 | — | — |
| 2003-03-17 | $2.40 | $9.27 | 100 | — | — |
| 2003-03-14 | $2.41 | $9.30 | 100 | — | — |
| 2003-03-13 | $2.42 | $9.34 | 2,200 | — | — |
| 2003-03-12 | $2.47 | $9.54 | 2,100 | — | — |
| 2003-03-11 | $2.30 | $8.88 | 3,100 | — | — |
| 2003-03-10 | $2.35 | $9.07 | 4,000 | — | — |
| 2003-03-07 | $2.33 | $9.00 | 0 | — | — |
| 2003-03-06 | $2.33 | $9.00 | 2,100 | — | — |
| 2003-03-05 | $2.33 | $9.00 | 3,400 | — | — |
| 2003-03-04 | $2.41 | $9.30 | 800 | — | — |
| 2003-03-03 | $2.46 | $9.50 | 1,400 | — | — |
| 2003-02-28 | $2.43 | $9.38 | 800 | — | — |
| 2003-02-27 | $2.49 | $9.61 | 800 | — | — |
| 2003-02-26 | $2.53 | $9.77 | 2,700 | — | — |
| 2003-02-25 | $2.67 | $10.31 | 2,700 | — | — |
| 2003-02-24 | $2.72 | $10.50 | 2,800 | — | — |
| 2003-02-21 | $2.70 | $10.42 | 0 | — | — |
| 2003-02-20 | $2.70 | $10.42 | 2,400 | — | — |
| 2003-02-19 | $2.66 | $10.27 | 1,300 | — | — |
| 2003-02-18 | $2.60 | $10.04 | 400 | — | — |
| 2003-02-14 | $2.55 | $9.84 | 1,100 | — | — |
| 2003-02-13 | $2.65 | $10.23 | 0 | — | — |
| 2003-02-12 | $2.65 | $10.23 | 0 | — | — |
| 2003-02-11 | $2.65 | $10.23 | 2,300 | — | — |
| 2003-02-10 | $2.46 | $9.50 | 400 | — | — |
| 2003-02-07 | $2.53 | $9.77 | 800 | — | — |
| 2003-02-06 | $2.49 | $9.61 | 1,800 | — | — |
| 2003-02-05 | $2.28 | $8.80 | 2,700 | — | — |
| 2003-02-04 | $2.28 | $8.80 | 100 | — | — |
| 2003-02-03 | $2.33 | $9.00 | 600 | — | — |
| 2003-01-31 | $2.39 | $9.23 | 9,500 | — | — |
| 2003-01-30 | $2.52 | $9.73 | 1,800 | — | — |
| 2003-01-29 | $2.56 | $9.88 | 6,400 | — | — |
| 2003-01-28 | $2.71 | $10.46 | 300 | — | — |
| 2003-01-27 | $2.66 | $10.27 | 700 | — | — |
| 2003-01-24 | $2.69 | $10.39 | 5,700 | — | — |
| 2003-01-23 | $2.76 | $10.66 | 2,200 | — | — |
| 2003-01-22 | $2.68 | $10.35 | 3,200 | — | — |
| 2003-01-21 | $2.61 | $10.08 | 9,200 | — | — |
| 2003-01-17 | $2.69 | $10.39 | 7,700 | — | — |
| 2003-01-16 | $2.57 | $9.92 | 200 | — | — |
| 2003-01-15 | $2.56 | $9.88 | 12,800 | — | — |
| 2003-01-14 | $2.51 | $9.69 | 500 | — | — |
| 2003-01-13 | $2.50 | $9.65 | 900 | — | — |
| 2003-01-10 | $2.48 | $9.57 | 11,300 | — | — |
| 2003-01-09 | $2.42 | $9.34 | 2,700 | — | — |
| 2003-01-08 | $2.37 | $9.15 | 0 | — | — |
| 2003-01-07 | $2.37 | $9.15 | 4,400 | — | — |
| 2003-01-06 | $2.30 | $8.88 | 1,100 | — | — |
| 2003-01-03 | $2.35 | $9.07 | 1,800 | — | — |
| 2003-01-02 | $2.32 | $8.96 | 4,700 | — | — |