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 | $5.52 | $5.79 | 1,800 | — | — |
| 2003-12-30 | $5.48 | $5.74 | 0 | — | — |
| 2003-12-29 | $5.48 | $5.74 | 1,800 | — | — |
| 2003-12-26 | $5.53 | $5.80 | 17,200 | — | — |
| 2003-12-24 | $5.49 | $5.76 | 600 | — | — |
| 2003-12-23 | $5.51 | $5.78 | 6,800 | — | — |
| 2003-12-22 | $5.38 | $5.64 | 8,000 | — | — |
| 2003-12-19 | $5.38 | $5.64 | 10,200 | — | — |
| 2003-12-18 | $5.38 | $5.64 | 0 | — | — |
| 2003-12-17 | $5.38 | $5.64 | 18,200 | — | — |
| 2003-12-16 | $5.55 | $5.82 | 7,400 | — | — |
| 2003-12-15 | $5.25 | $5.51 | 8,000 | — | — |
| 2003-12-12 | $5.37 | $5.63 | 5,200 | — | — |
| 2003-12-11 | $5.33 | $5.59 | 400 | — | — |
| 2003-12-10 | $5.45 | $5.71 | 400 | — | — |
| 2003-12-09 | $5.35 | $5.61 | 2,800 | — | — |
| 2003-12-08 | $5.40 | $5.66 | 22,600 | — | — |
| 2003-12-05 | $5.59 | $5.86 | 2,000 | — | — |
| 2003-12-04 | $5.59 | $5.86 | 4,600 | — | — |
| 2003-12-03 | $5.53 | $5.80 | 1,800 | — | — |
| 2003-12-02 | $5.53 | $5.80 | 3,400 | — | — |
| 2003-12-01 | $5.58 | $5.85 | 4,400 | — | — |
| 2003-11-28 | $5.70 | $5.98 | 200 | — | — |
| 2003-11-26 | $5.64 | $5.92 | 7,600 | — | — |
| 2003-11-25 | $5.58 | $5.85 | 15,600 | — | — |
| 2003-11-24 | $5.58 | $5.85 | 29,200 | — | — |
| 2003-11-21 | $5.25 | $5.51 | 35,000 | — | — |
| 2003-11-20 | $5.29 | $5.55 | 23,200 | — | — |
| 2003-11-19 | $5.08 | $5.32 | 31,800 | — | — |
| 2003-11-18 | $5.08 | $5.33 | 1,200 | — | — |
| 2003-11-17 | $5.07 | $5.31 | 23,200 | — | — |
| 2003-11-14 | $5.20 | $5.46 | 29,800 | — | — |
| 2003-11-13 | $5.15 | $5.40 | 20,800 | — | — |
| 2003-11-12 | $5.37 | $5.63 | 12,200 | — | — |
| 2003-11-11 | $5.54 | $5.81 | 400 | — | — |
| 2003-11-10 | $5.60 | $5.87 | 2,600 | — | — |
| 2003-11-07 | $5.55 | $5.82 | 2,200 | — | — |
| 2003-11-06 | $5.65 | $5.93 | 2,200 | — | — |
| 2003-11-05 | $5.58 | $5.85 | 2,600 | — | — |
| 2003-11-04 | $5.60 | $5.87 | 1,400 | — | — |
| 2003-11-03 | $5.65 | $5.92 | 200 | — | — |
| 2003-10-31 | $5.63 | $5.90 | 2,400 | — | — |
| 2003-10-30 | $5.66 | $5.93 | 6,200 | — | — |
| 2003-10-29 | $5.70 | $5.98 | 3,000 | — | — |
| 2003-10-28 | $5.67 | $5.94 | 12,600 | — | — |
| 2003-10-27 | $5.56 | $5.83 | 86,600 | — | — |
| 2003-10-24 | $5.80 | $6.08 | 3,400 | — | — |
| 2003-10-23 | $5.80 | $6.08 | 200 | — | — |
| 2003-10-22 | $5.80 | $6.08 | 2,400 | — | — |
| 2003-10-21 | $5.85 | $6.14 | 20,000 | — | — |
| 2003-10-20 | $5.83 | $6.12 | 13,000 | — | — |
| 2003-10-17 | $5.82 | $6.10 | 13,200 | — | — |
| 2003-10-16 | $5.53 | $5.80 | 9,400 | — | — |
| 2003-10-15 | $5.67 | $5.95 | 22,800 | — | — |
| 2003-10-14 | $5.75 | $6.03 | 2,200 | — | — |
| 2003-10-13 | $5.94 | $6.23 | 2,200 | — | — |
| 2003-10-10 | $5.98 | $6.27 | 5,400 | — | — |
| 2003-10-09 | $6.01 | $6.30 | 6,000 | — | — |
| 2003-10-08 | $6.08 | $6.38 | 3,000 | — | — |
| 2003-10-07 | $5.99 | $6.28 | 5,600 | — | — |
| 2003-10-06 | $6.21 | $6.51 | 2,600 | — | — |
| 2003-10-03 | $6.17 | $6.47 | 8,400 | — | — |
| 2003-10-02 | $6.20 | $6.50 | 12,000 | — | — |
| 2003-10-01 | $6.21 | $6.51 | 20,400 | — | — |
| 2003-09-30 | $6.04 | $6.34 | 21,400 | — | — |
| 2003-09-29 | $5.50 | $5.77 | 28,200 | — | — |
| 2003-09-26 | $6.11 | $6.41 | 21,800 | — | — |
| 2003-09-25 | $6.40 | $6.71 | 17,800 | — | — |
| 2003-09-24 | $6.41 | $6.72 | 6,800 | — | — |
| 2003-09-23 | $6.41 | $6.72 | 5,400 | — | — |
| 2003-09-22 | $6.47 | $6.79 | 1,800 | — | — |
| 2003-09-19 | $6.45 | $6.77 | 2,200 | — | — |
| 2003-09-18 | $6.39 | $6.70 | 1,400 | — | — |
| 2003-09-17 | $6.46 | $6.77 | 7,200 | — | — |
| 2003-09-16 | $6.46 | $6.77 | 1,400 | — | — |
| 2003-09-15 | $6.46 | $6.77 | 3,000 | — | — |
| 2003-09-12 | $6.48 | $6.79 | 0 | — | — |
| 2003-09-11 | $6.48 | $6.79 | 19,400 | — | — |
| 2003-09-10 | $6.46 | $6.77 | 7,400 | — | — |
| 2003-09-09 | $6.48 | $6.79 | 12,600 | — | — |
| 2003-09-08 | $6.53 | $6.85 | 800 | — | — |
| 2003-09-05 | $6.49 | $6.80 | 1,200 | — | — |
| 2003-09-04 | $6.50 | $6.81 | 2,000 | — | — |
| 2003-09-03 | $6.43 | $6.75 | 13,600 | — | — |
| 2003-09-02 | $6.53 | $6.85 | 1,800 | — | — |
| 2003-08-29 | $6.52 | $6.83 | 9,800 | — | — |
| 2003-08-28 | $6.50 | $6.82 | 4,600 | — | — |
| 2003-08-27 | $6.50 | $6.82 | 2,400 | — | — |
| 2003-08-26 | $6.48 | $6.79 | 8,400 | — | — |
| 2003-08-25 | $6.50 | $6.82 | 4,600 | — | — |
| 2003-08-22 | $6.45 | $6.77 | 6,200 | — | — |
| 2003-08-21 | $6.45 | $6.77 | 2,800 | — | — |
| 2003-08-20 | $6.53 | $6.85 | 2,200 | — | — |
| 2003-08-19 | $6.50 | $6.81 | 9,200 | — | — |
| 2003-08-18 | $6.43 | $6.75 | 27,000 | — | — |
| 2003-08-15 | $6.60 | $6.92 | 4,200 | — | — |
| 2003-08-14 | $6.63 | $6.95 | 7,800 | — | — |
| 2003-08-13 | $6.63 | $6.95 | 9,200 | — | — |
| 2003-08-12 | $6.68 | $7.01 | 3,400 | — | — |
| 2003-08-11 | $6.72 | $7.05 | 5,600 | — | — |
| 2003-08-08 | $6.68 | $7.00 | 600 | — | — |
| 2003-08-07 | $6.68 | $7.01 | 7,000 | — | — |
| 2003-08-06 | $6.72 | $7.05 | 26,200 | — | — |
| 2003-08-05 | $6.69 | $7.02 | 3,800 | — | — |
| 2003-08-04 | $6.71 | $7.03 | 6,200 | — | — |
| 2003-08-01 | $6.55 | $6.87 | 12,200 | — | — |
| 2003-07-31 | $6.53 | $6.85 | 9,400 | — | — |
| 2003-07-30 | $6.69 | $7.01 | 4,200 | — | — |
| 2003-07-29 | $6.59 | $6.91 | 3,600 | — | — |
| 2003-07-28 | $6.62 | $6.94 | 4,400 | — | — |
| 2003-07-25 | $6.56 | $6.88 | 24,600 | — | — |
| 2003-07-24 | $6.57 | $6.89 | 2,000 | — | — |
| 2003-07-23 | $6.54 | $6.86 | 7,000 | — | — |
| 2003-07-22 | $6.69 | $7.01 | 5,600 | — | — |
| 2003-07-21 | $6.71 | $7.04 | 11,800 | — | — |
| 2003-07-18 | $6.72 | $7.05 | 6,400 | — | — |
| 2003-07-17 | $6.75 | $7.08 | 7,200 | — | — |
| 2003-07-16 | $6.79 | $7.12 | 15,800 | — | — |
| 2003-07-15 | $6.62 | $6.94 | 9,400 | — | — |
| 2003-07-14 | $6.23 | $6.54 | 6,400 | — | — |
| 2003-07-11 | $6.23 | $6.54 | 6,400 | — | — |
| 2003-07-10 | $6.23 | $6.54 | 3,600 | — | — |
| 2003-07-09 | $6.19 | $6.49 | 56,000 | — | — |
| 2003-07-08 | $6.09 | $6.39 | 15,600 | — | — |
| 2003-07-07 | $6.19 | $6.49 | 40,600 | — | — |
| 2003-07-03 | $5.68 | $5.96 | 19,200 | — | — |
| 2003-07-02 | $5.45 | $5.72 | 24,200 | — | — |
| 2003-07-01 | $5.20 | $5.46 | 4,400 | — | — |
| 2003-06-30 | $5.14 | $5.39 | 4,600 | — | — |
| 2003-06-27 | $5.11 | $5.36 | 5,800 | — | — |
| 2003-06-26 | $5.01 | $5.25 | 8,400 | — | — |
| 2003-06-25 | $5.05 | $5.29 | 28,400 | — | — |
| 2003-06-24 | $4.98 | $5.22 | 11,600 | — | — |
| 2003-06-23 | $4.95 | $5.19 | 10,800 | — | — |
| 2003-06-20 | $4.98 | $5.22 | 19,400 | — | — |
| 2003-06-19 | $5.00 | $5.25 | 18,400 | — | — |
| 2003-06-18 | $5.01 | $5.25 | 14,800 | — | — |
| 2003-06-17 | $5.08 | $5.32 | 3,800 | — | — |
| 2003-06-16 | $5.07 | $5.32 | 600 | — | — |
| 2003-06-13 | $5.03 | $5.28 | 14,600 | — | — |
| 2003-06-12 | $5.04 | $5.28 | 7,400 | — | — |
| 2003-06-11 | $5.06 | $5.30 | 3,000 | — | — |
| 2003-06-10 | $5.01 | $5.25 | 5,200 | — | — |
| 2003-06-09 | $5.01 | $5.26 | 400 | — | — |
| 2003-06-06 | $5.03 | $5.28 | 4,600 | — | — |
| 2003-06-05 | $5.03 | $5.27 | 1,600 | — | — |
| 2003-06-04 | $5.08 | $5.32 | 3,600 | — | — |
| 2003-06-03 | $5.07 | $5.31 | 200 | — | — |
| 2003-06-02 | $5.10 | $5.34 | 1,000 | — | — |
| 2003-05-30 | $5.07 | $5.31 | 24,200 | — | — |
| 2003-05-29 | $5.04 | $5.28 | 41,200 | — | — |
| 2003-05-28 | $5.08 | $5.32 | 9,000 | — | — |
| 2003-05-27 | $5.13 | $5.38 | 6,400 | — | — |
| 2003-05-23 | $5.10 | $5.34 | 12,800 | — | — |
| 2003-05-22 | $5.13 | $5.32 | 7,600 | — | — |
| 2003-05-21 | $5.08 | $5.27 | 18,600 | — | — |
| 2003-05-20 | $5.02 | $5.21 | 9,400 | — | — |
| 2003-05-19 | $5.18 | $5.38 | 1,000 | — | — |
| 2003-05-16 | $5.23 | $5.43 | 7,200 | — | — |
| 2003-05-15 | $5.15 | $5.35 | 1,000 | — | — |
| 2003-05-14 | $5.23 | $5.43 | 0 | — | — |
| 2003-05-13 | $5.23 | $5.43 | 15,400 | — | — |
| 2003-05-12 | $5.28 | $5.48 | 3,800 | — | — |
| 2003-05-09 | $5.30 | $5.51 | 10,800 | — | — |
| 2003-05-08 | $5.32 | $5.52 | 21,400 | — | — |
| 2003-05-07 | $5.04 | $5.24 | 71,000 | — | — |
| 2003-05-06 | $4.88 | $5.06 | 800 | — | — |
| 2003-05-05 | $4.88 | $5.06 | 600 | — | — |
| 2003-05-02 | $4.90 | $5.09 | 15,000 | — | — |
| 2003-05-01 | $4.88 | $5.06 | 9,400 | — | — |
| 2003-04-30 | $4.88 | $5.06 | 7,200 | — | — |
| 2003-04-29 | $4.92 | $5.11 | 2,400 | — | — |
| 2003-04-28 | $4.88 | $5.06 | 2,200 | — | — |
| 2003-04-25 | $4.97 | $5.16 | 3,200 | — | — |
| 2003-04-24 | $4.96 | $5.15 | 8,600 | — | — |
| 2003-04-23 | $4.91 | $5.10 | 2,600 | — | — |
| 2003-04-22 | $4.88 | $5.07 | 7,600 | — | — |
| 2003-04-21 | $4.90 | $5.08 | 8,000 | — | — |
| 2003-04-17 | $4.95 | $5.14 | 5,000 | — | — |
| 2003-04-16 | $4.96 | $5.15 | 2,200 | — | — |
| 2003-04-15 | $4.96 | $5.15 | 20,000 | — | — |
| 2003-04-14 | $4.96 | $5.15 | 2,200 | — | — |
| 2003-04-11 | $4.90 | $5.09 | 6,600 | — | — |
| 2003-04-10 | $4.93 | $5.12 | 2,400 | — | — |
| 2003-04-09 | $4.88 | $5.06 | 7,200 | — | — |
| 2003-04-08 | $4.85 | $5.04 | 200 | — | — |
| 2003-04-07 | $4.88 | $5.06 | 6,600 | — | — |
| 2003-04-04 | $4.79 | $4.97 | 7,600 | — | — |
| 2003-04-03 | $4.81 | $5.00 | 12,200 | — | — |
| 2003-04-02 | $4.86 | $5.04 | 60,000 | — | — |
| 2003-04-01 | $4.77 | $4.96 | 3,800 | — | — |
| 2003-03-31 | $4.77 | $4.96 | 3,200 | — | — |
| 2003-03-28 | $4.76 | $4.94 | 4,600 | — | — |
| 2003-03-27 | $4.80 | $4.98 | 0 | — | — |
| 2003-03-26 | $4.80 | $4.98 | 41,000 | — | — |
| 2003-03-25 | $4.80 | $4.98 | 0 | — | — |
| 2003-03-24 | $4.80 | $4.98 | 8,000 | — | — |
| 2003-03-21 | $4.75 | $4.93 | 2,000 | — | — |
| 2003-03-20 | $4.75 | $4.93 | 7,400 | — | — |
| 2003-03-19 | $4.76 | $4.94 | 2,800 | — | — |
| 2003-03-18 | $4.76 | $4.94 | 9,800 | — | — |
| 2003-03-17 | $4.79 | $4.97 | 5,800 | — | — |
| 2003-03-14 | $4.76 | $4.94 | 27,800 | — | — |
| 2003-03-13 | $4.71 | $4.89 | 1,400 | — | — |
| 2003-03-12 | $4.75 | $4.93 | 6,600 | — | — |
| 2003-03-11 | $4.74 | $4.92 | 10,200 | — | — |
| 2003-03-10 | $4.72 | $4.90 | 6,400 | — | — |
| 2003-03-07 | $4.69 | $4.87 | 4,000 | — | — |
| 2003-03-06 | $4.71 | $4.89 | 4,800 | — | — |
| 2003-03-05 | $4.80 | $4.99 | 3,400 | — | — |
| 2003-03-04 | $4.83 | $5.01 | 22,200 | — | — |
| 2003-03-03 | $4.70 | $4.88 | 13,800 | — | — |
| 2003-02-28 | $4.88 | $5.06 | 10,400 | — | — |
| 2003-02-27 | $4.78 | $4.97 | 74,800 | — | — |
| 2003-02-26 | $4.71 | $4.89 | 80,600 | — | — |
| 2003-02-25 | $4.60 | $4.78 | 14,200 | — | — |
| 2003-02-24 | $4.75 | $4.93 | 1,600 | — | — |
| 2003-02-21 | $4.77 | $4.95 | 15,400 | — | — |
| 2003-02-20 | $4.75 | $4.93 | 48,800 | — | — |
| 2003-02-19 | $4.61 | $4.79 | 7,000 | — | — |
| 2003-02-18 | $4.62 | $4.79 | 43,600 | — | — |
| 2003-02-14 | $4.49 | $4.66 | 14,600 | — | — |
| 2003-02-13 | $4.48 | $4.65 | 10,400 | — | — |
| 2003-02-12 | $4.49 | $4.66 | 12,400 | — | — |
| 2003-02-11 | $4.51 | $4.68 | 13,800 | — | — |
| 2003-02-10 | $4.54 | $4.72 | 0 | — | — |
| 2003-02-07 | $4.54 | $4.72 | 7,600 | — | — |
| 2003-02-06 | $4.59 | $4.76 | 0 | — | — |
| 2003-02-05 | $4.59 | $4.76 | 200 | — | — |
| 2003-02-04 | $4.53 | $4.70 | 3,400 | — | — |
| 2003-02-03 | $4.60 | $4.78 | 5,000 | — | — |
| 2003-01-31 | $4.58 | $4.76 | 13,000 | — | — |
| 2003-01-30 | $4.55 | $4.73 | 4,600 | — | — |
| 2003-01-29 | $4.58 | $4.75 | 600 | — | — |
| 2003-01-28 | $4.50 | $4.67 | 12,800 | — | — |
| 2003-01-27 | $4.49 | $4.66 | 35,200 | — | — |
| 2003-01-24 | $4.58 | $4.76 | 28,400 | — | — |
| 2003-01-23 | $4.36 | $4.53 | 4,800 | — | — |
| 2003-01-22 | $4.31 | $4.47 | 21,000 | — | — |
| 2003-01-21 | $4.36 | $4.53 | 7,800 | — | — |
| 2003-01-17 | $4.21 | $4.37 | 5,200 | — | — |
| 2003-01-16 | $4.25 | $4.41 | 2,600 | — | — |
| 2003-01-15 | $4.32 | $4.48 | 400 | — | — |
| 2003-01-14 | $4.35 | $4.52 | 14,400 | — | — |
| 2003-01-13 | $4.38 | $4.54 | 6,600 | — | — |
| 2003-01-10 | $4.31 | $4.47 | 8,400 | — | — |
| 2003-01-09 | $4.46 | $4.63 | 25,400 | — | — |
| 2003-01-08 | $4.19 | $4.35 | 23,600 | — | — |
| 2003-01-07 | $4.27 | $4.44 | 11,800 | — | — |
| 2003-01-06 | $4.19 | $4.35 | 10,400 | — | — |
| 2003-01-03 | $4.16 | $4.32 | 43,000 | — | — |
| 2003-01-02 | $4.01 | $4.16 | 9,000 | — | — |