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
- 1998-11-16 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 | $8.54 | $9.61 | 19,163 | — | — |
| 2003-12-30 | $8.51 | $9.57 | 43,034 | — | — |
| 2003-12-29 | $8.68 | $9.77 | 77,326 | — | — |
| 2003-12-26 | $8.57 | $9.65 | 9,918 | — | — |
| 2003-12-24 | $8.76 | $9.86 | 8,909 | — | — |
| 2003-12-23 | $8.72 | $9.81 | 86,572 | — | — |
| 2003-12-22 | $8.73 | $9.83 | 47,068 | — | — |
| 2003-12-19 | $8.74 | $9.84 | 48,581 | — | — |
| 2003-12-18 | $8.70 | $9.79 | 61,357 | — | — |
| 2003-12-17 | $8.65 | $9.74 | 70,938 | — | — |
| 2003-12-16 | $8.28 | $9.32 | 21,181 | — | — |
| 2003-12-15 | $8.47 | $9.53 | 76,486 | — | — |
| 2003-12-12 | $8.26 | $9.29 | 32,780 | — | — |
| 2003-12-11 | $8.51 | $9.58 | 52,279 | — | — |
| 2003-12-10 | $8.24 | $9.27 | 54,801 | — | — |
| 2003-12-09 | $8.72 | $9.82 | 73,460 | — | — |
| 2003-12-08 | $8.42 | $9.47 | 9,246 | — | — |
| 2003-12-05 | $8.22 | $9.25 | 41,857 | — | — |
| 2003-12-04 | $8.28 | $9.32 | 55,473 | — | — |
| 2003-12-03 | $8.39 | $9.45 | 86,403 | — | — |
| 2003-12-02 | $8.69 | $9.78 | 213,823 | — | — |
| 2003-12-01 | $8.61 | $9.70 | 173,143 | — | — |
| 2003-11-28 | $8.30 | $9.34 | 73,124 | — | — |
| 2003-11-26 | $7.97 | $8.97 | 41,185 | — | — |
| 2003-11-25 | $7.91 | $8.91 | 14,961 | — | — |
| 2003-11-24 | $7.78 | $8.76 | 68,921 | — | — |
| 2003-11-21 | $7.73 | $8.70 | 86,572 | — | — |
| 2003-11-20 | $7.67 | $8.64 | 15,970 | — | — |
| 2003-11-19 | $7.29 | $8.21 | 56,650 | — | — |
| 2003-11-18 | $7.47 | $8.40 | 55,137 | — | — |
| 2003-11-17 | $7.32 | $8.24 | 38,327 | — | — |
| 2003-11-14 | $7.64 | $8.60 | 24,206 | — | — |
| 2003-11-13 | $7.53 | $8.47 | 74,300 | — | — |
| 2003-11-12 | $8.14 | $9.17 | 61,357 | — | — |
| 2003-11-11 | $7.94 | $8.94 | 83,378 | — | — |
| 2003-11-10 | $8.06 | $9.07 | 84,554 | — | — |
| 2003-11-07 | $8.39 | $9.44 | 143,557 | — | — |
| 2003-11-06 | $7.78 | $8.75 | 40,176 | — | — |
| 2003-11-05 | $7.73 | $8.70 | 68,081 | — | — |
| 2003-11-04 | $7.64 | $8.60 | 107,752 | — | — |
| 2003-11-03 | $7.41 | $8.34 | 167,428 | — | — |
| 2003-10-31 | $7.32 | $8.24 | 69,089 | — | — |
| 2003-10-30 | $7.04 | $7.93 | 223,741 | — | — |
| 2003-10-29 | $6.85 | $7.71 | 111,787 | — | — |
| 2003-10-28 | $6.81 | $7.66 | 87,580 | — | — |
| 2003-10-27 | $6.63 | $7.46 | 51,775 | — | — |
| 2003-10-24 | $6.78 | $7.63 | 44,210 | — | — |
| 2003-10-23 | $6.75 | $7.59 | 41,857 | — | — |
| 2003-10-22 | $7.02 | $7.90 | 43,538 | — | — |
| 2003-10-21 | $7.19 | $8.10 | 43,538 | — | — |
| 2003-10-20 | $6.98 | $7.85 | 5,547 | — | — |
| 2003-10-17 | $6.65 | $7.49 | 30,090 | — | — |
| 2003-10-16 | $6.78 | $7.63 | 37,991 | — | — |
| 2003-10-15 | $6.82 | $7.67 | 44,042 | — | — |
| 2003-10-14 | $7.01 | $7.89 | 54,464 | — | — |
| 2003-10-13 | $6.81 | $7.66 | 26,728 | — | — |
| 2003-10-10 | $6.90 | $7.77 | 23,198 | — | — |
| 2003-10-09 | $6.62 | $7.45 | 33,452 | — | — |
| 2003-10-08 | $6.95 | $7.82 | 89,597 | — | — |
| 2003-10-07 | $7.19 | $8.09 | 42,361 | — | — |
| 2003-10-06 | $6.97 | $7.84 | 148,937 | — | — |
| 2003-10-03 | $6.81 | $7.67 | 62,869 | — | — |
| 2003-10-02 | $6.31 | $7.10 | 187,768 | — | — |
| 2003-10-01 | $5.95 | $6.70 | 35,301 | — | — |
| 2003-09-30 | $5.59 | $6.29 | 31,267 | — | — |
| 2003-09-29 | $5.59 | $6.29 | 32,780 | — | — |
| 2003-09-26 | $5.46 | $6.15 | 78,335 | — | — |
| 2003-09-25 | $5.65 | $6.36 | 81,024 | — | — |
| 2003-09-24 | $5.64 | $6.35 | 27,568 | — | — |
| 2003-09-23 | $5.85 | $6.58 | 28,073 | — | — |
| 2003-09-22 | $5.88 | $6.62 | 11,935 | — | — |
| 2003-09-19 | $5.98 | $6.73 | 15,970 | — | — |
| 2003-09-18 | $6.12 | $6.88 | 18,155 | — | — |
| 2003-09-17 | $5.83 | $6.56 | 25,551 | — | — |
| 2003-09-16 | $5.84 | $6.57 | 39,504 | — | — |
| 2003-09-15 | $6.02 | $6.78 | 40,008 | — | — |
| 2003-09-12 | $5.94 | $6.69 | 90,774 | — | — |
| 2003-09-11 | $5.68 | $6.39 | 49,085 | — | — |
| 2003-09-10 | $5.60 | $6.31 | 54,969 | — | — |
| 2003-09-09 | $5.74 | $6.46 | 119,183 | — | — |
| 2003-09-08 | $5.95 | $6.70 | 84,722 | — | — |
| 2003-09-05 | $5.94 | $6.68 | 126,747 | — | — |
| 2003-09-04 | $5.68 | $6.39 | 50,262 | — | — |
| 2003-09-03 | $5.47 | $6.16 | 57,826 | — | — |
| 2003-09-02 | $5.28 | $5.95 | 177,682 | — | — |
| 2003-08-29 | $5.13 | $5.77 | 50,262 | — | — |
| 2003-08-28 | $5.16 | $5.81 | 112,123 | — | — |
| 2003-08-27 | $5.23 | $5.89 | 173,815 | — | — |
| 2003-08-26 | $5.04 | $5.67 | 74,636 | — | — |
| 2003-08-25 | $4.99 | $5.61 | 219,707 | — | — |
| 2003-08-22 | $4.97 | $5.59 | 210,125 | — | — |
| 2003-08-21 | $4.95 | $5.57 | 256,016 | — | — |
| 2003-08-20 | $4.79 | $5.40 | 172,471 | — | — |
| 2003-08-19 | $4.82 | $5.42 | 181,884 | — | — |
| 2003-08-18 | $4.70 | $5.29 | 323,256 | — | — |
| 2003-08-15 | $4.63 | $5.21 | 2,690 | — | — |
| 2003-08-14 | $4.55 | $5.12 | 51,943 | — | — |
| 2003-08-13 | $4.44 | $4.99 | 13,280 | — | — |
| 2003-08-12 | $4.35 | $4.89 | 46,564 | — | — |
| 2003-08-11 | $4.37 | $4.92 | 37,654 | — | — |
| 2003-08-08 | $4.31 | $4.85 | 19,163 | — | — |
| 2003-08-07 | $4.21 | $4.73 | 19,500 | — | — |
| 2003-08-06 | $3.95 | $4.45 | 35,133 | — | — |
| 2003-08-05 | $4.02 | $4.52 | 95,817 | — | — |
| 2003-08-04 | $4.10 | $4.62 | 33,452 | — | — |
| 2003-08-01 | $4.16 | $4.69 | 45,555 | — | — |
| 2003-07-31 | $4.52 | $5.09 | 14,120 | — | — |
| 2003-07-30 | $4.46 | $5.02 | 33,788 | — | — |
| 2003-07-29 | $4.65 | $5.23 | 24,879 | — | — |
| 2003-07-28 | $4.76 | $5.36 | 48,245 | — | — |
| 2003-07-25 | $4.81 | $5.42 | 23,366 | — | — |
| 2003-07-24 | $4.88 | $5.49 | 25,551 | — | — |
| 2003-07-23 | $4.71 | $5.30 | 28,913 | — | — |
| 2003-07-22 | $4.79 | $5.39 | 4,371 | — | — |
| 2003-07-21 | $4.80 | $5.40 | 20,340 | — | — |
| 2003-07-18 | $4.79 | $5.39 | 46,228 | — | — |
| 2003-07-17 | $4.91 | $5.52 | 52,615 | — | — |
| 2003-07-16 | $4.96 | $5.58 | 5,884 | — | — |
| 2003-07-15 | $4.94 | $5.56 | 28,577 | — | — |
| 2003-07-14 | $5.06 | $5.69 | 11,263 | — | — |
| 2003-07-11 | $4.98 | $5.60 | 20,508 | — | — |
| 2003-07-10 | $4.89 | $5.50 | 16,642 | — | — |
| 2003-07-09 | $4.93 | $5.55 | 9,246 | — | — |
| 2003-07-08 | $5.00 | $5.62 | 34,797 | — | — |
| 2003-07-07 | $5.00 | $5.63 | 48,749 | — | — |
| 2003-07-03 | $5.29 | $5.95 | 31,603 | — | — |
| 2003-07-02 | $5.29 | $5.96 | 33,788 | — | — |
| 2003-07-01 | $5.18 | $5.83 | 23,702 | — | — |
| 2003-06-30 | $4.96 | $5.58 | 60,348 | — | — |
| 2003-06-27 | $4.99 | $5.62 | 61,020 | — | — |
| 2003-06-26 | $5.06 | $5.69 | 70,770 | — | — |
| 2003-06-25 | $5.09 | $5.72 | 61,693 | — | — |
| 2003-06-24 | $5.09 | $5.72 | 5,884 | — | — |
| 2003-06-23 | $4.89 | $5.50 | 31,435 | — | — |
| 2003-06-20 | $4.88 | $5.49 | 24,543 | — | — |
| 2003-06-19 | $5.09 | $5.72 | 6,388 | — | — |
| 2003-06-18 | $5.12 | $5.76 | 3,866 | — | — |
| 2003-06-17 | $5.38 | $6.06 | 12,608 | — | — |
| 2003-06-16 | $5.50 | $6.19 | 15,970 | — | — |
| 2003-06-13 | $5.43 | $6.11 | 21,013 | — | — |
| 2003-06-12 | $5.47 | $6.15 | 12,271 | — | — |
| 2003-06-11 | $5.50 | $6.19 | 10,927 | — | — |
| 2003-06-10 | $5.53 | $6.23 | 7,901 | — | — |
| 2003-06-09 | $5.56 | $6.25 | 6,724 | — | — |
| 2003-06-06 | $5.57 | $6.27 | 9,750 | — | — |
| 2003-06-05 | $5.41 | $6.09 | 20,340 | — | — |
| 2003-06-04 | $5.60 | $6.30 | 25,383 | — | — |
| 2003-06-03 | $5.32 | $5.99 | 9,750 | — | — |
| 2003-06-02 | $5.24 | $5.90 | 24,375 | — | — |
| 2003-05-30 | $5.26 | $5.93 | 22,525 | — | — |
| 2003-05-29 | $5.29 | $5.96 | 80,520 | — | — |
| 2003-05-28 | $5.18 | $5.83 | 47,740 | — | — |
| 2003-05-27 | $5.28 | $5.95 | 9,077 | — | — |
| 2003-05-23 | $5.41 | $6.09 | 36,982 | — | — |
| 2003-05-22 | $5.26 | $5.92 | 31,939 | — | — |
| 2003-05-21 | $5.22 | $5.87 | 41,689 | — | — |
| 2003-05-20 | $5.18 | $5.83 | 26,560 | — | — |
| 2003-05-19 | $5.12 | $5.76 | 19,163 | — | — |
| 2003-05-16 | $5.59 | $6.29 | 14,625 | — | — |
| 2003-05-15 | $5.44 | $6.13 | 13,616 | — | — |
| 2003-05-14 | $5.77 | $6.49 | 14,625 | — | — |
| 2003-05-13 | $5.68 | $6.39 | 67,744 | — | — |
| 2003-05-12 | $5.65 | $6.36 | 25,719 | — | — |
| 2003-05-09 | $5.37 | $6.04 | 72,955 | — | — |
| 2003-05-08 | $5.00 | $5.62 | 20,508 | — | — |
| 2003-05-07 | $5.06 | $5.69 | 25,215 | — | — |
| 2003-05-06 | $5.15 | $5.79 | 43,034 | — | — |
| 2003-05-05 | $5.10 | $5.74 | 3,530 | — | — |
| 2003-05-02 | $5.17 | $5.82 | 26,056 | — | — |
| 2003-05-01 | $5.07 | $5.71 | 11,935 | — | — |
| 2003-04-30 | $5.07 | $5.70 | 30,258 | — | — |
| 2003-04-29 | $5.07 | $5.71 | 15,633 | — | — |
| 2003-04-28 | $4.82 | $5.42 | 6,892 | — | — |
| 2003-04-25 | $4.77 | $5.36 | 4,203 | — | — |
| 2003-04-24 | $4.75 | $5.34 | 4,539 | — | — |
| 2003-04-23 | $4.82 | $5.42 | 15,465 | — | — |
| 2003-04-22 | $4.82 | $5.43 | 14,625 | — | — |
| 2003-04-21 | $4.93 | $5.55 | 3,530 | — | — |
| 2003-04-17 | $4.88 | $5.49 | 8,573 | — | — |
| 2003-04-16 | $4.72 | $5.29 | 15,465 | — | — |
| 2003-04-15 | $4.68 | $5.25 | 42,025 | — | — |
| 2003-04-14 | $4.49 | $5.04 | 43,202 | — | — |
| 2003-04-11 | $4.26 | $4.78 | 12,608 | — | — |
| 2003-04-10 | $4.20 | $4.71 | 46,900 | — | — |
| 2003-04-09 | $4.31 | $4.84 | 37,150 | — | — |
| 2003-04-08 | $4.41 | $4.95 | 21,181 | — | — |
| 2003-04-07 | $4.58 | $5.14 | 24,879 | — | — |
| 2003-04-04 | $4.40 | $4.94 | 21,013 | — | — |
| 2003-04-03 | $4.53 | $5.08 | 25,047 | — | — |
| 2003-04-02 | $4.52 | $5.07 | 59,339 | — | — |
| 2003-04-01 | $4.24 | $4.75 | 33,788 | — | — |
| 2003-03-31 | $4.22 | $4.74 | 10,086 | — | — |
| 2003-03-28 | $4.22 | $4.74 | 10,590 | — | — |
| 2003-03-27 | $4.15 | $4.65 | 12,439 | — | — |
| 2003-03-26 | $4.06 | $4.55 | 6,892 | — | — |
| 2003-03-25 | $4.10 | $4.60 | 9,750 | — | — |
| 2003-03-24 | $3.96 | $4.44 | 13,280 | — | — |
| 2003-03-21 | $4.10 | $4.60 | 16,474 | — | — |
| 2003-03-20 | $3.90 | $4.37 | 14,625 | — | — |
| 2003-03-19 | $3.97 | $4.46 | 36,142 | — | — |
| 2003-03-18 | $4.09 | $4.52 | 10,254 | — | — |
| 2003-03-17 | $3.99 | $4.41 | 47,740 | — | — |
| 2003-03-14 | $3.99 | $4.41 | 15,129 | — | — |
| 2003-03-13 | $4.18 | $4.62 | 41,353 | — | — |
| 2003-03-12 | $3.87 | $4.28 | 17,819 | — | — |
| 2003-03-11 | $3.69 | $4.08 | 21,853 | — | — |
| 2003-03-10 | $3.69 | $4.09 | 7,396 | — | — |
| 2003-03-07 | $3.92 | $4.34 | 15,129 | — | — |
| 2003-03-06 | $3.81 | $4.22 | 32,275 | — | — |
| 2003-03-05 | $3.65 | $4.03 | 13,448 | — | — |
| 2003-03-04 | $3.48 | $3.85 | 2,690 | — | — |
| 2003-03-03 | $3.57 | $3.95 | 20,676 | — | — |
| 2003-02-28 | $3.55 | $3.93 | 27,905 | — | — |
| 2003-02-27 | $3.52 | $3.89 | 11,263 | — | — |
| 2003-02-26 | $3.45 | $3.82 | 7,733 | — | — |
| 2003-02-25 | $3.66 | $4.05 | 8,405 | — | — |
| 2003-02-24 | $3.66 | $4.05 | 16,306 | — | — |
| 2003-02-21 | $3.63 | $4.02 | 19,668 | — | — |
| 2003-02-20 | $3.67 | $4.06 | 7,396 | — | — |
| 2003-02-19 | $3.67 | $4.06 | 43,706 | — | — |
| 2003-02-18 | $3.81 | $4.21 | 37,654 | — | — |
| 2003-02-14 | $3.76 | $4.16 | 17,819 | — | — |
| 2003-02-13 | $3.85 | $4.26 | 51,607 | — | — |
| 2003-02-12 | $3.93 | $4.35 | 10,758 | — | — |
| 2003-02-11 | $3.88 | $4.30 | 24,711 | — | — |
| 2003-02-10 | $3.84 | $4.25 | 28,913 | — | — |
| 2003-02-07 | $3.93 | $4.34 | 53,288 | — | — |
| 2003-02-06 | $3.79 | $4.19 | 64,550 | — | — |
| 2003-02-05 | $3.75 | $4.15 | 37,150 | — | — |
| 2003-02-04 | $3.94 | $4.36 | 32,275 | — | — |
| 2003-02-03 | $4.09 | $4.52 | 21,517 | — | — |
| 2003-01-31 | $4.16 | $4.60 | 23,030 | — | — |
| 2003-01-30 | $4.22 | $4.67 | 65,055 | — | — |
| 2003-01-29 | $4.18 | $4.62 | 117,502 | — | — |
| 2003-01-28 | $4.22 | $4.66 | 49,253 | — | — |
| 2003-01-27 | $4.07 | $4.51 | 21,181 | — | — |
| 2003-01-24 | $4.32 | $4.78 | 24,711 | — | — |
| 2003-01-23 | $4.36 | $4.82 | 11,263 | — | — |
| 2003-01-22 | $4.37 | $4.84 | 22,694 | — | — |
| 2003-01-21 | $4.69 | $5.19 | 33,788 | — | — |
| 2003-01-17 | $4.93 | $5.45 | 16,306 | — | — |
| 2003-01-16 | $5.23 | $5.79 | 13,784 | — | — |
| 2003-01-15 | $5.06 | $5.59 | 15,297 | — | — |
| 2003-01-14 | $5.28 | $5.84 | 4,034 | — | — |
| 2003-01-13 | $5.26 | $5.82 | 7,733 | — | — |
| 2003-01-10 | $5.37 | $5.93 | 242,568 | — | — |
| 2003-01-09 | $5.13 | $5.67 | 14,120 | — | — |
| 2003-01-08 | $5.03 | $5.56 | 26,056 | — | — |
| 2003-01-07 | $5.26 | $5.82 | 30,090 | — | — |
| 2003-01-06 | $5.26 | $5.82 | 89,429 | — | — |
| 2003-01-03 | $5.00 | $5.53 | 17,819 | — | — |
| 2003-01-02 | $4.88 | $5.39 | 15,970 | — | — |