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
- 1995-04-17 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 | $7.64 | $7.64 | 16,350 | — | — |
| 2003-12-30 | $7.55 | $7.55 | 40,500 | — | — |
| 2003-12-29 | $7.52 | $7.52 | 11,250 | — | — |
| 2003-12-26 | $7.57 | $7.57 | 1,650 | — | — |
| 2003-12-24 | $7.61 | $7.61 | 5,400 | — | — |
| 2003-12-23 | $7.57 | $7.57 | 8,100 | — | — |
| 2003-12-22 | $7.61 | $7.61 | 16,050 | — | — |
| 2003-12-19 | $7.67 | $7.67 | 21,150 | — | — |
| 2003-12-18 | $7.80 | $7.80 | 10,950 | — | — |
| 2003-12-17 | $7.77 | $7.77 | 13,050 | — | — |
| 2003-12-16 | $7.48 | $7.48 | 206,250 | — | — |
| 2003-12-15 | $7.46 | $7.46 | 13,650 | — | — |
| 2003-12-12 | $7.54 | $7.54 | 40,500 | — | — |
| 2003-12-11 | $7.61 | $7.61 | 17,700 | — | — |
| 2003-12-10 | $7.63 | $7.63 | 29,400 | — | — |
| 2003-12-09 | $7.91 | $7.91 | 14,700 | — | — |
| 2003-12-08 | $8.07 | $8.07 | 10,500 | — | — |
| 2003-12-05 | $7.87 | $7.87 | 249,000 | — | — |
| 2003-12-04 | $8.22 | $8.22 | 52,350 | — | — |
| 2003-12-03 | $8.34 | $8.34 | 127,050 | — | — |
| 2003-12-02 | $8.16 | $8.16 | 10,200 | — | — |
| 2003-12-01 | $8.20 | $8.20 | 39,750 | — | — |
| 2003-11-28 | $8.51 | $8.51 | 11,550 | — | — |
| 2003-11-26 | $8.01 | $8.01 | 19,350 | — | — |
| 2003-11-25 | $7.87 | $7.87 | 24,000 | — | — |
| 2003-11-24 | $7.73 | $7.73 | 47,550 | — | — |
| 2003-11-21 | $7.75 | $7.75 | 15,300 | — | — |
| 2003-11-20 | $7.70 | $7.70 | 75,600 | — | — |
| 2003-11-19 | $7.63 | $7.63 | 151,800 | — | — |
| 2003-11-18 | $7.89 | $7.89 | 8,550 | — | — |
| 2003-11-17 | $7.90 | $7.90 | 42,600 | — | — |
| 2003-11-14 | $7.94 | $7.94 | 14,850 | — | — |
| 2003-11-13 | $7.92 | $7.92 | 40,050 | — | — |
| 2003-11-12 | $7.90 | $7.90 | 33,750 | — | — |
| 2003-11-11 | $7.83 | $7.83 | 9,150 | — | — |
| 2003-11-10 | $7.81 | $7.81 | 10,650 | — | — |
| 2003-11-07 | $7.85 | $7.85 | 49,500 | — | — |
| 2003-11-06 | $7.67 | $7.67 | 16,950 | — | — |
| 2003-11-05 | $7.78 | $7.78 | 33,450 | — | — |
| 2003-11-04 | $7.67 | $7.67 | 17,100 | — | — |
| 2003-11-03 | $7.64 | $7.64 | 1,050 | — | — |
| 2003-10-31 | $7.52 | $7.52 | 13,350 | — | — |
| 2003-10-30 | $7.61 | $7.61 | 12,900 | — | — |
| 2003-10-29 | $7.57 | $7.57 | 8,250 | — | — |
| 2003-10-28 | $7.57 | $7.57 | 4,950 | — | — |
| 2003-10-27 | $7.55 | $7.55 | 70,950 | — | — |
| 2003-10-24 | $7.40 | $7.40 | 22,200 | — | — |
| 2003-10-23 | $7.45 | $7.45 | 1,500 | — | — |
| 2003-10-22 | $7.41 | $7.41 | 57,300 | — | — |
| 2003-10-21 | $7.50 | $7.50 | 2,850 | — | — |
| 2003-10-20 | $7.39 | $7.39 | 4,350 | — | — |
| 2003-10-17 | $7.45 | $7.45 | 12,300 | — | — |
| 2003-10-16 | $7.39 | $7.39 | 5,700 | — | — |
| 2003-10-15 | $7.41 | $7.41 | 12,750 | — | — |
| 2003-10-14 | $7.39 | $7.39 | 1,050 | — | — |
| 2003-10-13 | $7.53 | $7.53 | 15,450 | — | — |
| 2003-10-10 | $7.31 | $7.31 | 21,900 | — | — |
| 2003-10-09 | $7.15 | $7.15 | 79,650 | — | — |
| 2003-10-08 | $6.89 | $6.89 | 24,900 | — | — |
| 2003-10-07 | $6.79 | $6.79 | 187,350 | — | — |
| 2003-10-06 | $6.68 | $6.68 | 30,600 | — | — |
| 2003-10-03 | $6.71 | $6.71 | 43,200 | — | — |
| 2003-10-02 | $6.67 | $6.67 | 24,000 | — | — |
| 2003-10-01 | $6.67 | $6.67 | 57,150 | — | — |
| 2003-09-30 | $6.66 | $6.66 | 66,900 | — | — |
| 2003-09-29 | $6.67 | $6.67 | 67,200 | — | — |
| 2003-09-26 | $6.77 | $6.77 | 24,750 | — | — |
| 2003-09-25 | $6.72 | $6.72 | 353,100 | — | — |
| 2003-09-24 | $6.69 | $6.69 | 29,400 | — | — |
| 2003-09-23 | $6.66 | $6.66 | 16,800 | — | — |
| 2003-09-22 | $6.72 | $6.72 | 63,450 | — | — |
| 2003-09-19 | $6.78 | $6.78 | 32,550 | — | — |
| 2003-09-18 | $6.77 | $6.77 | 39,000 | — | — |
| 2003-09-17 | $6.67 | $6.67 | 61,200 | — | — |
| 2003-09-16 | $6.83 | $6.83 | 9,450 | — | — |
| 2003-09-15 | $6.83 | $6.83 | 29,250 | — | — |
| 2003-09-12 | $6.84 | $6.84 | 243,750 | — | — |
| 2003-09-11 | $6.73 | $6.73 | 22,650 | — | — |
| 2003-09-10 | $6.67 | $6.67 | 84,150 | — | — |
| 2003-09-09 | $6.67 | $6.67 | 28,200 | — | — |
| 2003-09-08 | $6.67 | $6.67 | 52,500 | — | — |
| 2003-09-05 | $6.57 | $6.57 | 53,400 | — | — |
| 2003-09-04 | $6.48 | $6.48 | 79,350 | — | — |
| 2003-09-03 | $6.59 | $6.59 | 271,200 | — | — |
| 2003-09-02 | $6.38 | $6.38 | 26,700 | — | — |
| 2003-08-29 | $6.27 | $6.27 | 1,650 | — | — |
| 2003-08-28 | $6.27 | $6.27 | 315,900 | — | — |
| 2003-08-27 | $6.26 | $6.26 | 73,650 | — | — |
| 2003-08-26 | $6.33 | $6.33 | 32,100 | — | — |
| 2003-08-25 | $6.31 | $6.31 | 47,100 | — | — |
| 2003-08-22 | $6.35 | $6.35 | 150 | — | — |
| 2003-08-21 | $6.39 | $6.39 | 52,650 | — | — |
| 2003-08-20 | $6.35 | $6.35 | 32,700 | — | — |
| 2003-08-19 | $6.28 | $6.28 | 47,250 | — | — |
| 2003-08-18 | $6.33 | $6.33 | 33,150 | — | — |
| 2003-08-15 | $6.33 | $6.33 | 26,250 | — | — |
| 2003-08-14 | $6.31 | $6.31 | 26,100 | — | — |
| 2003-08-13 | $6.37 | $6.37 | 48,900 | — | — |
| 2003-08-12 | $6.33 | $6.33 | 4,950 | — | — |
| 2003-08-11 | $6.30 | $6.30 | 42,150 | — | — |
| 2003-08-08 | $6.21 | $6.21 | 101,850 | — | — |
| 2003-08-07 | $6.33 | $6.33 | 37,200 | — | — |
| 2003-08-06 | $6.37 | $6.37 | 132,300 | — | — |
| 2003-08-05 | $6.57 | $6.57 | 26,550 | — | — |
| 2003-08-04 | $6.67 | $6.67 | 16,800 | — | — |
| 2003-08-01 | $6.67 | $6.67 | 88,800 | — | — |
| 2003-07-31 | $6.57 | $6.57 | 160,650 | — | — |
| 2003-07-30 | $6.33 | $6.33 | 13,950 | — | — |
| 2003-07-29 | $6.33 | $6.33 | 141,750 | — | — |
| 2003-07-28 | $6.32 | $6.32 | 236,850 | — | — |
| 2003-07-25 | $6.28 | $6.28 | 24,450 | — | — |
| 2003-07-24 | $6.27 | $6.27 | 167,400 | — | — |
| 2003-07-23 | $6.00 | $6.00 | 115,500 | — | — |
| 2003-07-22 | $5.83 | $5.83 | 27,750 | — | — |
| 2003-07-21 | $5.73 | $5.73 | 3,000 | — | — |
| 2003-07-18 | $5.67 | $5.67 | 103,050 | — | — |
| 2003-07-17 | $5.53 | $5.53 | 189,750 | — | — |
| 2003-07-16 | $5.33 | $5.33 | 48,450 | — | — |
| 2003-07-15 | $5.27 | $5.27 | 43,050 | — | — |
| 2003-07-14 | $5.40 | $5.40 | 25,350 | — | — |
| 2003-07-11 | $5.33 | $5.33 | 10,350 | — | — |
| 2003-07-10 | $5.31 | $5.31 | 3,750 | — | — |
| 2003-07-09 | $5.31 | $5.31 | 36,900 | — | — |
| 2003-07-08 | $5.15 | $5.15 | 33,150 | — | — |
| 2003-07-07 | $5.22 | $5.22 | 3,750 | — | — |
| 2003-07-03 | $5.27 | $5.27 | 17,550 | — | — |
| 2003-07-02 | $5.21 | $5.21 | 42,150 | — | — |
| 2003-07-01 | $5.33 | $5.33 | 1,650 | — | — |
| 2003-06-30 | $5.13 | $5.13 | 12,300 | — | — |
| 2003-06-27 | $5.10 | $5.10 | 7,050 | — | — |
| 2003-06-26 | $5.14 | $5.14 | 9,900 | — | — |
| 2003-06-25 | $5.18 | $5.18 | 750 | — | — |
| 2003-06-24 | $5.15 | $5.15 | 1,500 | — | — |
| 2003-06-23 | $5.15 | $5.15 | 1,500 | — | — |
| 2003-06-20 | $5.18 | $5.18 | 750 | — | — |
| 2003-06-19 | $5.27 | $5.27 | 41,850 | — | — |
| 2003-06-18 | $5.27 | $5.27 | 27,600 | — | — |
| 2003-06-17 | $5.35 | $5.35 | 167,700 | — | — |
| 2003-06-16 | $5.33 | $5.33 | 21,750 | — | — |
| 2003-06-13 | $5.32 | $5.32 | 52,050 | — | — |
| 2003-06-12 | $5.33 | $5.33 | 69,450 | — | — |
| 2003-06-11 | $5.27 | $5.27 | 52,950 | — | — |
| 2003-06-10 | $5.17 | $5.17 | 63,900 | — | — |
| 2003-06-09 | $5.04 | $5.04 | 28,800 | — | — |
| 2003-06-06 | $5.02 | $5.02 | 4,350 | — | — |
| 2003-06-05 | $5.03 | $5.03 | 6,300 | — | — |
| 2003-06-04 | $4.98 | $4.98 | 99,150 | — | — |
| 2003-06-03 | $4.92 | $4.92 | 286,200 | — | — |
| 2003-06-02 | $4.67 | $4.67 | 487,800 | — | — |
| 2003-05-30 | $4.19 | $4.19 | 39,450 | — | — |
| 2003-05-29 | $3.99 | $3.99 | 103,950 | — | — |
| 2003-05-28 | $3.83 | $3.83 | 106,650 | — | — |
| 2003-05-27 | $3.90 | $3.90 | 32,250 | — | — |
| 2003-05-23 | $3.89 | $3.89 | 1,500 | — | — |
| 2003-05-22 | $3.86 | $3.86 | 8,550 | — | — |
| 2003-05-21 | $4.00 | $4.00 | 750 | — | — |
| 2003-05-20 | $4.00 | $4.00 | 150 | — | — |
| 2003-05-19 | $4.00 | $4.00 | 1,500 | — | — |
| 2003-05-16 | $3.90 | $3.90 | 16,050 | — | — |
| 2003-05-15 | $3.90 | $3.90 | 46,650 | — | — |
| 2003-05-14 | $3.89 | $3.89 | 112,950 | — | — |
| 2003-05-13 | $3.86 | $3.86 | 131,700 | — | — |
| 2003-05-12 | $3.75 | $3.75 | 450 | — | — |
| 2003-05-09 | $3.83 | $3.83 | 4,800 | — | — |
| 2003-05-08 | $3.70 | $3.70 | 1,500 | — | — |
| 2003-05-07 | $3.69 | $3.69 | 7,800 | — | — |
| 2003-05-06 | $3.69 | $3.69 | 7,500 | — | — |
| 2003-05-05 | $3.66 | $3.66 | 23,850 | — | — |
| 2003-05-02 | $3.50 | $3.50 | 16,350 | — | — |
| 2003-05-01 | $3.39 | $3.39 | 10,350 | — | — |
| 2003-04-30 | $3.50 | $3.50 | 1,800 | — | — |
| 2003-04-29 | $3.50 | $3.50 | 4,800 | — | — |
| 2003-04-28 | $3.39 | $3.39 | 6,000 | — | — |
| 2003-04-25 | $3.35 | $3.35 | 2,550 | — | — |
| 2003-04-24 | $3.28 | $3.28 | 450 | — | — |
| 2003-04-23 | $3.28 | $3.28 | 6,750 | — | — |
| 2003-04-22 | $3.34 | $3.34 | 3,450 | — | — |
| 2003-04-21 | $3.35 | $3.35 | 3,600 | — | — |
| 2003-04-17 | $3.45 | $3.45 | 1,500 | — | — |
| 2003-04-16 | $3.47 | $3.47 | 1,500 | — | — |
| 2003-04-15 | $3.50 | $3.50 | 300 | — | — |
| 2003-04-14 | $3.53 | $3.53 | 750 | — | — |
| 2003-04-11 | $3.49 | $3.49 | 42,900 | — | — |
| 2003-04-10 | $3.43 | $3.43 | 29,250 | — | — |
| 2003-04-09 | $3.39 | $3.39 | 8,550 | — | — |
| 2003-04-08 | $3.39 | $3.39 | 9,300 | — | — |
| 2003-04-07 | $3.27 | $3.27 | 3,450 | — | — |
| 2003-04-04 | $3.34 | $3.34 | 25,800 | — | — |
| 2003-04-03 | $3.07 | $3.07 | 750 | — | — |
| 2003-04-02 | $2.98 | $2.98 | 82,950 | — | — |
| 2003-04-01 | $2.83 | $2.83 | 150 | — | — |
| 2003-03-31 | $2.83 | $2.83 | 7,800 | — | — |
| 2003-03-28 | $2.74 | $2.74 | 33,900 | — | — |
| 2003-03-27 | $2.63 | $2.63 | 2,400 | — | — |
| 2003-03-26 | $2.51 | $2.51 | 61,800 | — | — |
| 2003-03-25 | $2.51 | $2.51 | 4,500 | — | — |
| 2003-03-24 | $2.51 | $2.51 | 3,300 | — | — |
| 2003-03-21 | $2.67 | $2.67 | 2,550 | — | — |
| 2003-03-20 | $2.41 | $2.41 | 450 | — | — |
| 2003-03-19 | $2.41 | $2.41 | 6,450 | — | — |
| 2003-03-18 | $2.41 | $2.41 | 11,700 | — | — |
| 2003-03-17 | $2.31 | $2.31 | 9,150 | — | — |
| 2003-03-14 | $2.26 | $2.26 | 23,700 | — | — |
| 2003-03-13 | $2.33 | $2.33 | 14,250 | — | — |
| 2003-03-12 | $2.38 | $2.38 | 0 | — | — |
| 2003-03-11 | $2.38 | $2.38 | 1,350 | — | — |
| 2003-03-10 | $2.37 | $2.37 | 7,350 | — | — |
| 2003-03-07 | $2.40 | $2.40 | 2,250 | — | — |
| 2003-03-06 | $2.39 | $2.39 | 1,200 | — | — |
| 2003-03-05 | $2.37 | $2.37 | 5,250 | — | — |
| 2003-03-04 | $2.28 | $2.28 | 450 | — | — |
| 2003-03-03 | $2.37 | $2.37 | 750 | — | — |
| 2003-02-28 | $2.36 | $2.36 | 8,250 | — | — |
| 2003-02-27 | $2.31 | $2.31 | 1,950 | — | — |
| 2003-02-26 | $2.37 | $2.37 | 0 | — | — |
| 2003-02-25 | $2.37 | $2.37 | 2,250 | — | — |
| 2003-02-24 | $2.41 | $2.41 | 750 | — | — |
| 2003-02-21 | $2.40 | $2.40 | 7,800 | — | — |
| 2003-02-20 | $2.31 | $2.31 | 150 | — | — |
| 2003-02-19 | $2.39 | $2.39 | 1,500 | — | — |
| 2003-02-18 | $2.33 | $2.33 | 16,500 | — | — |
| 2003-02-14 | $2.33 | $2.33 | 3,000 | — | — |
| 2003-02-13 | $2.23 | $2.23 | 450 | — | — |
| 2003-02-12 | $2.26 | $2.26 | 1,950 | — | — |
| 2003-02-11 | $2.20 | $2.20 | 150 | — | — |
| 2003-02-10 | $2.31 | $2.31 | 34,350 | — | — |
| 2003-02-07 | $2.24 | $2.24 | 1,650 | — | — |
| 2003-02-06 | $2.25 | $2.25 | 6,300 | — | — |
| 2003-02-05 | $2.23 | $2.23 | 9,900 | — | — |
| 2003-02-04 | $2.31 | $2.31 | 40,200 | — | — |
| 2003-02-03 | $2.41 | $2.41 | 3,000 | — | — |
| 2003-01-31 | $2.40 | $2.40 | 13,800 | — | — |
| 2003-01-30 | $2.43 | $2.43 | 1,950 | — | — |
| 2003-01-29 | $2.51 | $2.51 | 3,300 | — | — |
| 2003-01-28 | $2.51 | $2.51 | 1,800 | — | — |
| 2003-01-27 | $2.57 | $2.57 | 900 | — | — |
| 2003-01-24 | $2.59 | $2.59 | 3,000 | — | — |
| 2003-01-23 | $2.64 | $2.64 | 3,000 | — | — |
| 2003-01-22 | $2.60 | $2.60 | 4,800 | — | — |
| 2003-01-21 | $2.65 | $2.65 | 3,750 | — | — |
| 2003-01-17 | $2.71 | $2.71 | 2,550 | — | — |
| 2003-01-16 | $2.75 | $2.75 | 2,700 | — | — |
| 2003-01-15 | $2.69 | $2.69 | 900 | — | — |
| 2003-01-14 | $2.70 | $2.70 | 28,350 | — | — |
| 2003-01-13 | $2.68 | $2.68 | 27,300 | — | — |
| 2003-01-10 | $2.68 | $2.68 | 8,550 | — | — |
| 2003-01-09 | $2.65 | $2.65 | 11,700 | — | — |
| 2003-01-08 | $2.65 | $2.65 | 2,850 | — | — |
| 2003-01-07 | $2.77 | $2.77 | 450 | — | — |
| 2003-01-06 | $2.82 | $2.82 | 4,500 | — | — |
| 2003-01-03 | $2.87 | $2.87 | 4,800 | — | — |
| 2003-01-02 | $2.87 | $2.87 | 150 | — | — |