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
- 2002-07-18 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 | $8.52 | $8.52 | 4,600 | — | — |
| 2003-12-30 | $8.40 | $8.40 | 4,400 | — | — |
| 2003-12-29 | $8.19 | $8.19 | 2,000 | — | — |
| 2003-12-26 | $7.97 | $7.96 | 0 | — | — |
| 2003-12-24 | $7.97 | $7.96 | 0 | — | — |
| 2003-12-23 | $7.97 | $7.96 | 276,200 | — | — |
| 2003-12-22 | $7.93 | $7.92 | 54,600 | — | — |
| 2003-12-19 | $7.92 | $7.91 | 11,800 | — | — |
| 2003-12-18 | $8.08 | $8.08 | 60,400 | — | — |
| 2003-12-17 | $7.71 | $7.71 | 3,800 | — | — |
| 2003-12-16 | $7.52 | $7.52 | 800 | — | — |
| 2003-12-15 | $7.42 | $7.41 | 26,800 | — | — |
| 2003-12-12 | $7.35 | $7.35 | 800 | — | — |
| 2003-12-11 | $7.15 | $7.15 | 20,000 | — | — |
| 2003-12-10 | $7.26 | $7.26 | 44,600 | — | — |
| 2003-12-09 | $7.71 | $7.70 | 8,600 | — | — |
| 2003-12-08 | $7.59 | $7.58 | 3,800 | — | — |
| 2003-12-05 | $7.60 | $7.60 | 1,000 | — | — |
| 2003-12-04 | $7.22 | $7.22 | 15,200 | — | — |
| 2003-12-03 | $7.20 | $7.19 | 2,600 | — | — |
| 2003-12-02 | $6.85 | $6.84 | 18,000 | — | — |
| 2003-12-01 | $6.87 | $6.86 | 247,600 | — | — |
| 2003-11-28 | $6.24 | $6.23 | 0 | — | — |
| 2003-11-26 | $6.24 | $6.23 | 0 | — | — |
| 2003-11-25 | $6.24 | $6.23 | 0 | — | — |
| 2003-11-24 | $6.24 | $6.23 | 1,400 | — | — |
| 2003-11-21 | $6.44 | $6.44 | 0 | — | — |
| 2003-11-20 | $6.44 | $6.44 | 7,600 | — | — |
| 2003-11-19 | $6.78 | $6.78 | 0 | — | — |
| 2003-11-18 | $6.78 | $6.78 | 1,200 | — | — |
| 2003-11-17 | $6.62 | $6.61 | 32,400 | — | — |
| 2003-11-14 | $6.73 | $6.73 | 32,200 | — | — |
| 2003-11-13 | $6.62 | $6.62 | 55,800 | — | — |
| 2003-11-12 | $6.39 | $6.39 | 2,000 | — | — |
| 2003-11-11 | $6.27 | $6.26 | 400 | — | — |
| 2003-11-10 | $6.42 | $6.42 | 0 | — | — |
| 2003-11-07 | $6.42 | $6.42 | 5,600 | — | — |
| 2003-11-06 | $6.50 | $6.50 | 600 | — | — |
| 2003-11-05 | $6.57 | $6.57 | 21,000 | — | — |
| 2003-11-04 | $6.52 | $6.52 | 11,400 | — | — |
| 2003-11-03 | $6.71 | $6.71 | 8,000 | — | — |
| 2003-10-31 | $6.66 | $6.65 | 16,000 | — | — |
| 2003-10-30 | $6.45 | $6.45 | 6,000 | — | — |
| 2003-10-29 | $6.22 | $6.21 | 0 | — | — |
| 2003-10-28 | $6.22 | $6.21 | 4,000 | — | — |
| 2003-10-27 | $6.08 | $6.07 | 2,800 | — | — |
| 2003-10-24 | $6.00 | $6.00 | 600 | — | — |
| 2003-10-23 | $5.92 | $5.92 | 1,400 | — | — |
| 2003-10-22 | $6.07 | $6.07 | 3,200 | — | — |
| 2003-10-21 | $6.13 | $6.12 | 10,000 | — | — |
| 2003-10-20 | $6.11 | $6.10 | 9,000 | — | — |
| 2003-10-17 | $6.15 | $6.15 | 4,200 | — | — |
| 2003-10-16 | $6.33 | $6.32 | 0 | — | — |
| 2003-10-15 | $6.33 | $6.32 | 1,200 | — | — |
| 2003-10-14 | $6.01 | $6.00 | 0 | — | — |
| 2003-10-13 | $6.01 | $6.00 | 0 | — | — |
| 2003-10-10 | $6.01 | $6.00 | 2,600 | — | — |
| 2003-10-09 | $5.91 | $5.90 | 4,000 | — | — |
| 2003-10-08 | $5.97 | $5.96 | 41,200 | — | — |
| 2003-10-07 | $5.64 | $5.64 | 0 | — | — |
| 2003-10-06 | $5.64 | $5.64 | 4,600 | — | — |
| 2003-10-03 | $5.59 | $5.58 | 10,800 | — | — |
| 2003-10-02 | $5.32 | $5.31 | 0 | — | — |
| 2003-10-01 | $5.32 | $5.31 | 0 | — | — |
| 2003-09-30 | $5.32 | $5.31 | 13,000 | — | — |
| 2003-09-29 | $5.34 | $5.33 | 2,000 | — | — |
| 2003-09-26 | $5.49 | $5.49 | 0 | — | — |
| 2003-09-25 | $5.49 | $5.49 | 400 | — | — |
| 2003-09-24 | $5.50 | $5.50 | 3,000 | — | — |
| 2003-09-23 | $5.50 | $5.50 | 44,600 | — | — |
| 2003-09-22 | $5.50 | $5.50 | 44,600 | — | — |
| 2003-09-19 | $5.57 | $5.57 | 6,000 | — | — |
| 2003-09-18 | $5.49 | $5.48 | 46,000 | — | — |
| 2003-09-17 | $5.07 | $5.07 | 200 | — | — |
| 2003-09-16 | $5.05 | $5.05 | 4,600 | — | — |
| 2003-09-15 | $5.13 | $5.13 | 40,000 | — | — |
| 2003-09-12 | $5.22 | $5.22 | 24,400 | — | — |
| 2003-09-11 | $5.15 | $5.15 | 22,000 | — | — |
| 2003-09-10 | $5.15 | $5.15 | 40,400 | — | — |
| 2003-09-09 | $5.15 | $5.15 | 100,200 | — | — |
| 2003-09-08 | $5.06 | $5.06 | 4,400 | — | — |
| 2003-09-05 | $5.06 | $5.06 | 100,000 | — | — |
| 2003-09-04 | $5.03 | $5.03 | 200 | — | — |
| 2003-09-03 | $4.99 | $4.99 | 400 | — | — |
| 2003-09-02 | $4.92 | $4.92 | 42,400 | — | — |
| 2003-08-29 | $4.88 | $4.87 | 1,000 | — | — |
| 2003-08-28 | $4.64 | $4.63 | 0 | — | — |
| 2003-08-27 | $4.64 | $4.63 | 3,200 | — | — |
| 2003-08-26 | $4.75 | $4.74 | 5,400 | — | — |
| 2003-08-25 | $4.85 | $4.84 | 2,200 | — | — |
| 2003-08-22 | $4.91 | $4.90 | 5,000 | — | — |
| 2003-08-21 | $4.89 | $4.88 | 96,600 | — | — |
| 2003-08-20 | $4.66 | $4.65 | 168,000 | — | — |
| 2003-08-19 | $4.57 | $4.56 | 2,000 | — | — |
| 2003-08-18 | $4.37 | $4.36 | 600 | — | — |
| 2003-08-15 | $4.33 | $4.32 | 1,000 | — | — |
| 2003-08-14 | $4.33 | $4.32 | 1,000 | — | — |
| 2003-08-13 | $4.46 | $4.46 | 2,800 | — | — |
| 2003-08-12 | $4.41 | $4.41 | 5,600 | — | — |
| 2003-08-11 | $4.54 | $4.54 | 2,600 | — | — |
| 2003-08-08 | $4.48 | $4.48 | 400 | — | — |
| 2003-08-07 | $4.49 | $4.49 | 1,000 | — | — |
| 2003-08-06 | $4.51 | $4.51 | 8,000 | — | — |
| 2003-08-05 | $4.59 | $4.59 | 2,600 | — | — |
| 2003-08-04 | $4.43 | $4.43 | 0 | — | — |
| 2003-08-01 | $4.43 | $4.43 | 0 | — | — |
| 2003-07-31 | $4.43 | $4.43 | 1,000 | — | — |
| 2003-07-30 | $4.65 | $4.64 | 1,200 | — | — |
| 2003-07-29 | $4.63 | $4.63 | 2,000 | — | — |
| 2003-07-28 | $4.69 | $4.69 | 2,400 | — | — |
| 2003-07-25 | $4.59 | $4.58 | 4,200 | — | — |
| 2003-07-24 | $4.47 | $4.47 | 24,400 | — | — |
| 2003-07-23 | $4.37 | $4.37 | 200 | — | — |
| 2003-07-22 | $4.32 | $4.32 | 2,200 | — | — |
| 2003-07-21 | $4.25 | $4.25 | 0 | — | — |
| 2003-07-18 | $4.25 | $4.25 | 400 | — | — |
| 2003-07-17 | $4.27 | $4.26 | 285,800 | — | — |
| 2003-07-16 | $4.19 | $4.19 | 2,000 | — | — |
| 2003-07-15 | $4.12 | $4.12 | 4,800 | — | — |
| 2003-07-14 | $4.22 | $4.22 | 1,600 | — | — |
| 2003-07-11 | $4.11 | $4.11 | 500,000 | — | — |
| 2003-07-10 | $4.03 | $4.03 | 201,600 | — | — |
| 2003-07-09 | $4.05 | $4.04 | 1,043,000 | — | — |
| 2003-07-08 | $4.09 | $4.08 | 0 | — | — |
| 2003-07-07 | $4.09 | $4.08 | 5,000 | — | — |
| 2003-07-03 | $4.04 | $4.04 | 0 | — | — |
| 2003-07-02 | $4.04 | $4.04 | 200 | — | — |
| 2003-07-01 | $4.18 | $4.17 | 0 | — | — |
| 2003-06-30 | $4.18 | $4.17 | 3,600 | — | — |
| 2003-06-27 | $4.00 | $4.00 | 400 | — | — |
| 2003-06-26 | $4.01 | $4.01 | 11,200 | — | — |
| 2003-06-25 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-24 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-23 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-20 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-19 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-18 | $4.23 | $4.23 | 0 | — | — |
| 2003-06-17 | $4.23 | $4.23 | 1,200 | — | — |
| 2003-06-16 | $4.21 | $4.21 | 12,000 | — | — |
| 2003-06-13 | $4.22 | $4.22 | 1,800 | — | — |
| 2003-06-12 | $4.20 | $4.20 | 0 | — | — |
| 2003-06-11 | $4.20 | $4.20 | 0 | — | — |
| 2003-06-10 | $4.20 | $4.20 | 0 | — | — |
| 2003-06-09 | $4.20 | $4.20 | 2,000 | — | — |
| 2003-06-06 | $4.11 | $4.11 | 0 | — | — |
| 2003-06-05 | $4.11 | $4.11 | 4,400 | — | — |
| 2003-06-04 | $4.16 | $4.15 | 1,000 | — | — |
| 2003-06-03 | $4.11 | $4.11 | 100,200 | — | — |
| 2003-06-02 | $4.00 | $3.99 | 2,600 | — | — |
| 2003-05-30 | $3.77 | $3.77 | 0 | — | — |
| 2003-05-29 | $3.77 | $3.77 | 1,200 | — | — |
| 2003-05-28 | $3.71 | $3.70 | 0 | — | — |
| 2003-05-27 | $3.71 | $3.70 | 160,000 | — | — |
| 2003-05-23 | $3.79 | $3.79 | 0 | — | — |
| 2003-05-22 | $3.79 | $3.79 | 0 | — | — |
| 2003-05-21 | $3.79 | $3.79 | 5,200 | — | — |
| 2003-05-20 | $3.84 | $3.84 | 40,000 | — | — |
| 2003-05-19 | $3.81 | $3.80 | 0 | — | — |
| 2003-05-16 | $3.81 | $3.80 | 0 | — | — |
| 2003-05-15 | $3.81 | $3.80 | 80,000 | — | — |
| 2003-05-14 | $3.82 | $3.82 | 80,000 | — | — |
| 2003-05-13 | $3.74 | $3.74 | 40,400 | — | — |
| 2003-05-12 | $3.77 | $3.77 | 40,000 | — | — |
| 2003-05-09 | $3.76 | $3.76 | 40,000 | — | — |
| 2003-05-08 | $3.80 | $3.80 | 40,000 | — | — |
| 2003-05-07 | $3.64 | $3.64 | 0 | — | — |
| 2003-05-06 | $3.64 | $3.64 | 0 | — | — |
| 2003-05-05 | $3.64 | $3.64 | 0 | — | — |
| 2003-05-02 | $3.64 | $3.64 | 44,000 | — | — |
| 2003-05-01 | $3.62 | $3.61 | 40,000 | — | — |
| 2003-04-30 | $3.56 | $3.55 | 47,600 | — | — |
| 2003-04-29 | $3.57 | $3.56 | 40,000 | — | — |
| 2003-04-28 | $3.59 | $3.59 | 40,000 | — | — |
| 2003-04-25 | $3.59 | $3.58 | 41,200 | — | — |
| 2003-04-24 | $3.57 | $3.56 | 40,000 | — | — |
| 2003-04-23 | $3.65 | $3.65 | 40,200 | — | — |
| 2003-04-22 | $3.71 | $3.71 | 20,600 | — | — |
| 2003-04-21 | $3.68 | $3.68 | 4,000 | — | — |
| 2003-04-17 | $3.68 | $3.67 | 44,000 | — | — |
| 2003-04-16 | $3.67 | $3.67 | 40,000 | — | — |
| 2003-04-15 | $3.68 | $3.67 | 11,800 | — | — |
| 2003-04-14 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-11 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-10 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-09 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-08 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-07 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-04 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-03 | $3.75 | $3.74 | 0 | — | — |
| 2003-04-02 | $3.75 | $3.74 | 200 | — | — |
| 2003-04-01 | $3.71 | $3.70 | 0 | — | — |
| 2003-03-31 | $3.71 | $3.70 | 200 | — | — |
| 2003-03-28 | $3.72 | $3.71 | 200 | — | — |
| 2003-03-27 | $3.57 | $3.56 | 0 | — | — |
| 2003-03-26 | $3.57 | $3.56 | 200 | — | — |
| 2003-03-25 | $3.90 | $3.89 | 0 | — | — |
| 2003-03-24 | $3.90 | $3.89 | 0 | — | — |
| 2003-03-21 | $3.90 | $3.89 | 12,000 | — | — |
| 2003-03-20 | $3.99 | $3.98 | 1,600 | — | — |
| 2003-03-19 | $3.93 | $3.93 | 14,400 | — | — |
| 2003-03-18 | $3.74 | $3.74 | 0 | — | — |
| 2003-03-17 | $3.74 | $3.74 | 0 | — | — |
| 2003-03-14 | $3.74 | $3.74 | 0 | — | — |
| 2003-03-13 | $3.74 | $3.74 | 0 | — | — |
| 2003-03-12 | $3.74 | $3.74 | 0 | — | — |
| 2003-03-11 | $3.74 | $3.74 | 2,000 | — | — |
| 2003-03-10 | $3.71 | $3.71 | 200 | — | — |
| 2003-03-07 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-06 | $3.78 | $3.78 | 0 | — | — |
| 2003-03-05 | $3.78 | $3.78 | 2,000 | — | — |
| 2003-03-04 | $3.90 | $3.90 | 200 | — | — |
| 2003-03-03 | $3.98 | $3.98 | 200 | — | — |
| 2003-02-28 | $3.98 | $3.98 | 2,000 | — | — |
| 2003-02-27 | $3.94 | $3.93 | 0 | — | — |
| 2003-02-26 | $3.94 | $3.93 | 1,400 | — | — |
| 2003-02-25 | $3.92 | $3.92 | 0 | — | — |
| 2003-02-24 | $3.92 | $3.92 | 0 | — | — |
| 2003-02-21 | $3.92 | $3.92 | 2,800 | — | — |
| 2003-02-20 | $4.02 | $4.02 | 0 | — | — |
| 2003-02-19 | $4.02 | $4.02 | 0 | — | — |
| 2003-02-18 | $4.02 | $4.02 | 0 | — | — |
| 2003-02-14 | $4.02 | $4.02 | 0 | — | — |
| 2003-02-13 | $4.02 | $4.02 | 0 | — | — |
| 2003-02-12 | $4.02 | $4.02 | 4,000 | — | — |
| 2003-02-11 | $4.04 | $4.04 | 3,000 | — | — |
| 2003-02-10 | $3.98 | $3.98 | 800 | — | — |
| 2003-02-07 | $3.98 | $3.98 | 1,400 | — | — |
| 2003-02-06 | $3.98 | $3.98 | 0 | — | — |
| 2003-02-05 | $3.98 | $3.98 | 0 | — | — |
| 2003-02-04 | $3.98 | $3.98 | 1,000 | — | — |
| 2003-02-03 | $4.06 | $4.06 | 8,800 | — | — |
| 2003-01-31 | $3.98 | $3.98 | 8,000 | — | — |
| 2003-01-30 | $4.11 | $4.11 | 0 | — | — |
| 2003-01-29 | $4.11 | $4.11 | 0 | — | — |
| 2003-01-28 | $4.11 | $4.11 | 0 | — | — |
| 2003-01-27 | $4.11 | $4.11 | 400 | — | — |
| 2003-01-24 | $4.20 | $4.20 | 2,000 | — | — |
| 2003-01-23 | $3.97 | $3.96 | 2,400 | — | — |
| 2003-01-22 | $3.97 | $3.96 | 400 | — | — |
| 2003-01-21 | $4.00 | $4.00 | 0 | — | — |
| 2003-01-17 | $4.00 | $4.00 | 1,400 | — | — |
| 2003-01-16 | $4.22 | $4.22 | 2,400 | — | — |
| 2003-01-15 | $4.28 | $4.27 | 2,400 | — | — |
| 2003-01-14 | $4.16 | $4.16 | 6,400 | — | — |
| 2003-01-13 | $4.10 | $4.10 | 4,600 | — | — |
| 2003-01-10 | $3.81 | $3.81 | 0 | — | — |
| 2003-01-09 | $3.81 | $3.81 | 4,000 | — | — |
| 2003-01-08 | $3.80 | $3.79 | 0 | — | — |
| 2003-01-07 | $3.80 | $3.79 | 0 | — | — |
| 2003-01-06 | $3.80 | $3.79 | 400 | — | — |
| 2003-01-03 | $3.76 | $3.76 | 0 | — | — |
| 2003-01-02 | $3.76 | $3.76 | 2,000 | — | — |