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
- 1981-06-09 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 | $6.50 | $6.50 | 10,900 | — | — |
| 2003-12-30 | $6.62 | $6.62 | 176,900 | — | — |
| 2003-12-29 | $6.71 | $6.71 | 11,600 | — | — |
| 2003-12-26 | $6.50 | $6.50 | 300 | — | — |
| 2003-12-24 | $6.50 | $6.50 | 15,600 | — | — |
| 2003-12-23 | $6.53 | $6.53 | 11,500 | — | — |
| 2003-12-22 | $6.61 | $6.61 | 13,200 | — | — |
| 2003-12-19 | $6.51 | $6.51 | 7,200 | — | — |
| 2003-12-18 | $6.75 | $6.75 | 4,300 | — | — |
| 2003-12-17 | $6.94 | $6.94 | 6,300 | — | — |
| 2003-12-16 | $6.76 | $6.76 | 1,200 | — | — |
| 2003-12-15 | $6.69 | $6.69 | 8,900 | — | — |
| 2003-12-12 | $6.56 | $6.56 | 53,000 | — | — |
| 2003-12-11 | $6.64 | $6.64 | 23,700 | — | — |
| 2003-12-10 | $6.35 | $6.35 | 13,600 | — | — |
| 2003-12-09 | $6.50 | $6.50 | 41,700 | — | — |
| 2003-12-08 | $6.58 | $6.58 | 87,100 | — | — |
| 2003-12-05 | $6.25 | $6.25 | 16,300 | — | — |
| 2003-12-04 | $6.15 | $6.15 | 10,500 | — | — |
| 2003-12-03 | $6.10 | $6.10 | 24,000 | — | — |
| 2003-12-02 | $6.05 | $6.05 | 7,000 | — | — |
| 2003-12-01 | $6.00 | $6.00 | 4,000 | — | — |
| 2003-11-28 | $6.00 | $6.00 | 11,700 | — | — |
| 2003-11-26 | $6.00 | $6.00 | 24,300 | — | — |
| 2003-11-25 | $6.10 | $6.10 | 8,000 | — | — |
| 2003-11-24 | $6.11 | $6.11 | 10,400 | — | — |
| 2003-11-21 | $6.01 | $6.01 | 15,500 | — | — |
| 2003-11-20 | $6.10 | $6.10 | 11,800 | — | — |
| 2003-11-19 | $6.09 | $6.09 | 18,000 | — | — |
| 2003-11-18 | $6.09 | $6.09 | 5,800 | — | — |
| 2003-11-17 | $6.09 | $6.09 | 2,400 | — | — |
| 2003-11-14 | $6.01 | $6.01 | 4,000 | — | — |
| 2003-11-13 | $6.08 | $6.08 | 1,800 | — | — |
| 2003-11-12 | $6.10 | $6.10 | 0 | — | — |
| 2003-11-11 | $6.10 | $6.10 | 18,900 | — | — |
| 2003-11-10 | $6.00 | $6.00 | 12,200 | — | — |
| 2003-11-07 | $6.07 | $6.07 | 76,700 | — | — |
| 2003-11-06 | $6.26 | $6.26 | 2,500 | — | — |
| 2003-11-05 | $6.34 | $6.34 | 37,700 | — | — |
| 2003-11-04 | $6.21 | $6.21 | 4,100 | — | — |
| 2003-11-03 | $6.34 | $6.34 | 4,100 | — | — |
| 2003-10-31 | $6.34 | $6.34 | 10,400 | — | — |
| 2003-10-30 | $6.37 | $6.37 | 1,300 | — | — |
| 2003-10-29 | $6.41 | $6.41 | 7,300 | — | — |
| 2003-10-28 | $6.25 | $6.25 | 3,200 | — | — |
| 2003-10-27 | $6.51 | $6.51 | 5,300 | — | — |
| 2003-10-24 | $6.29 | $6.29 | 4,200 | — | — |
| 2003-10-23 | $6.53 | $6.53 | 1,900 | — | — |
| 2003-10-22 | $6.62 | $6.62 | 2,300 | — | — |
| 2003-10-21 | $6.51 | $6.51 | 47,100 | — | — |
| 2003-10-20 | $6.15 | $6.15 | 3,800 | — | — |
| 2003-10-17 | $6.12 | $6.12 | 0 | — | — |
| 2003-10-16 | $6.12 | $6.12 | 14,700 | — | — |
| 2003-10-15 | $6.07 | $6.07 | 1,100 | — | — |
| 2003-10-14 | $6.11 | $6.11 | 15,700 | — | — |
| 2003-10-13 | $6.11 | $6.11 | 6,000 | — | — |
| 2003-10-10 | $6.06 | $6.06 | 2,900 | — | — |
| 2003-10-09 | $6.00 | $6.00 | 8,500 | — | — |
| 2003-10-08 | $6.01 | $6.01 | 2,400 | — | — |
| 2003-10-07 | $6.12 | $6.12 | 2,900 | — | — |
| 2003-10-06 | $6.09 | $6.09 | 30,300 | — | — |
| 2003-10-03 | $5.85 | $5.85 | 5,400 | — | — |
| 2003-10-02 | $6.03 | $6.03 | 9,500 | — | — |
| 2003-10-01 | $5.80 | $5.80 | 4,600 | — | — |
| 2003-09-30 | $5.65 | $5.65 | 2,900 | — | — |
| 2003-09-29 | $6.05 | $6.05 | 5,000 | — | — |
| 2003-09-26 | $5.93 | $5.93 | 4,300 | — | — |
| 2003-09-25 | $5.88 | $5.88 | 3,400 | — | — |
| 2003-09-24 | $5.82 | $5.82 | 4,600 | — | — |
| 2003-09-23 | $6.04 | $6.04 | 4,000 | — | — |
| 2003-09-22 | $6.04 | $6.04 | 15,500 | — | — |
| 2003-09-19 | $6.00 | $6.00 | 41,900 | — | — |
| 2003-09-18 | $5.59 | $5.59 | 17,900 | — | — |
| 2003-09-17 | $5.41 | $5.41 | 3,300 | — | — |
| 2003-09-16 | $5.51 | $5.51 | 9,400 | — | — |
| 2003-09-15 | $5.47 | $5.47 | 7,600 | — | — |
| 2003-09-12 | $5.45 | $5.45 | 2,100 | — | — |
| 2003-09-11 | $5.39 | $5.39 | 5,400 | — | — |
| 2003-09-10 | $5.39 | $5.39 | 2,800 | — | — |
| 2003-09-09 | $5.60 | $5.60 | 5,000 | — | — |
| 2003-09-08 | $5.20 | $5.20 | 5,100 | — | — |
| 2003-09-05 | $5.31 | $5.31 | 11,600 | — | — |
| 2003-09-04 | $5.26 | $5.26 | 9,000 | — | — |
| 2003-09-03 | $5.20 | $5.20 | 33,000 | — | — |
| 2003-09-02 | $5.25 | $5.25 | 11,000 | — | — |
| 2003-08-29 | $5.47 | $5.47 | 4,100 | — | — |
| 2003-08-28 | $5.53 | $5.53 | 4,800 | — | — |
| 2003-08-27 | $5.28 | $5.28 | 7,000 | — | — |
| 2003-08-26 | $5.55 | $5.55 | 4,200 | — | — |
| 2003-08-25 | $5.55 | $5.55 | 2,600 | — | — |
| 2003-08-22 | $5.54 | $5.54 | 8,100 | — | — |
| 2003-08-21 | $5.58 | $5.58 | 5,000 | — | — |
| 2003-08-20 | $5.59 | $5.59 | 9,900 | — | — |
| 2003-08-19 | $5.70 | $5.70 | 1,700 | — | — |
| 2003-08-18 | $5.50 | $5.50 | 8,000 | — | — |
| 2003-08-15 | $5.03 | $5.03 | 6,800 | — | — |
| 2003-08-14 | $5.05 | $5.05 | 1,900 | — | — |
| 2003-08-13 | $5.03 | $5.03 | 6,500 | — | — |
| 2003-08-12 | $5.00 | $5.00 | 12,900 | — | — |
| 2003-08-11 | $5.05 | $5.05 | 5,000 | — | — |
| 2003-08-08 | $5.05 | $5.05 | 0 | — | — |
| 2003-08-07 | $5.05 | $5.05 | 2,000 | — | — |
| 2003-08-06 | $5.05 | $5.05 | 9,500 | — | — |
| 2003-08-05 | $5.05 | $5.05 | 4,500 | — | — |
| 2003-08-04 | $5.02 | $5.02 | 1,400 | — | — |
| 2003-08-01 | $5.09 | $5.09 | 0 | — | — |
| 2003-07-31 | $5.09 | $5.09 | 4,000 | — | — |
| 2003-07-30 | $5.05 | $5.05 | 6,400 | — | — |
| 2003-07-29 | $5.05 | $5.05 | 2,400 | — | — |
| 2003-07-28 | $5.05 | $5.05 | 16,300 | — | — |
| 2003-07-25 | $5.05 | $5.05 | 35,200 | — | — |
| 2003-07-24 | $5.05 | $5.05 | 16,500 | — | — |
| 2003-07-23 | $5.05 | $5.05 | 94,400 | — | — |
| 2003-07-22 | $4.90 | $4.90 | 15,300 | — | — |
| 2003-07-21 | $5.00 | $5.00 | 6,300 | — | — |
| 2003-07-18 | $5.10 | $5.10 | 3,200 | — | — |
| 2003-07-17 | $5.00 | $5.00 | 4,700 | — | — |
| 2003-07-16 | $5.17 | $5.17 | 1,700 | — | — |
| 2003-07-15 | $5.08 | $5.08 | 6,500 | — | — |
| 2003-07-14 | $5.11 | $5.11 | 100 | — | — |
| 2003-07-11 | $5.16 | $5.16 | 1,500 | — | — |
| 2003-07-10 | $5.19 | $5.19 | 0 | — | — |
| 2003-07-09 | $5.19 | $5.19 | 59,000 | — | — |
| 2003-07-08 | $5.15 | $5.15 | 12,000 | — | — |
| 2003-07-07 | $5.27 | $5.27 | 11,600 | — | — |
| 2003-07-03 | $5.12 | $5.12 | 0 | — | — |
| 2003-07-02 | $5.12 | $5.12 | 34,700 | — | — |
| 2003-07-01 | $5.08 | $5.08 | 2,200 | — | — |
| 2003-06-30 | $5.12 | $5.12 | 20,700 | — | — |
| 2003-06-27 | $5.20 | $5.20 | 10,800 | — | — |
| 2003-06-26 | $5.15 | $5.15 | 25,300 | — | — |
| 2003-06-25 | $5.20 | $5.20 | 24,500 | — | — |
| 2003-06-24 | $5.20 | $5.20 | 9,400 | — | — |
| 2003-06-23 | $5.63 | $5.63 | 1,200 | — | — |
| 2003-06-20 | $5.30 | $5.30 | 8,000 | — | — |
| 2003-06-19 | $5.50 | $5.50 | 5,800 | — | — |
| 2003-06-18 | $5.75 | $5.75 | 74,000 | — | — |
| 2003-06-17 | $5.50 | $5.50 | 4,900 | — | — |
| 2003-06-16 | $5.40 | $5.40 | 5,000 | — | — |
| 2003-06-13 | $5.66 | $5.66 | 36,400 | — | — |
| 2003-06-12 | $5.50 | $5.50 | 14,000 | — | — |
| 2003-06-11 | $5.66 | $5.66 | 23,300 | — | — |
| 2003-06-10 | $5.34 | $5.34 | 18,300 | — | — |
| 2003-06-09 | $5.16 | $5.16 | 4,100 | — | — |
| 2003-06-06 | $5.28 | $5.28 | 34,400 | — | — |
| 2003-06-05 | $5.01 | $5.01 | 14,000 | — | — |
| 2003-06-04 | $4.64 | $4.64 | 10,700 | — | — |
| 2003-06-03 | $4.56 | $4.56 | 3,000 | — | — |
| 2003-06-02 | $4.49 | $4.49 | 8,600 | — | — |
| 2003-05-30 | $4.42 | $4.42 | 3,300 | — | — |
| 2003-05-29 | $4.57 | $4.57 | 3,200 | — | — |
| 2003-05-28 | $4.45 | $4.45 | 6,400 | — | — |
| 2003-05-27 | $4.29 | $4.29 | 600 | — | — |
| 2003-05-23 | $4.15 | $4.15 | 1,900 | — | — |
| 2003-05-22 | $4.23 | $4.23 | 800 | — | — |
| 2003-05-21 | $4.25 | $4.25 | 6,800 | — | — |
| 2003-05-20 | $4.21 | $4.21 | 6,300 | — | — |
| 2003-05-19 | $4.20 | $4.20 | 3,300 | — | — |
| 2003-05-16 | $4.26 | $4.26 | 0 | — | — |
| 2003-05-15 | $4.26 | $4.26 | 4,900 | — | — |
| 2003-05-14 | $4.28 | $4.28 | 2,300 | — | — |
| 2003-05-13 | $4.15 | $4.15 | 11,400 | — | — |
| 2003-05-12 | $4.22 | $4.22 | 1,200 | — | — |
| 2003-05-09 | $4.26 | $4.26 | 300 | — | — |
| 2003-05-08 | $4.17 | $4.17 | 40,600 | — | — |
| 2003-05-07 | $4.05 | $4.05 | 21,900 | — | — |
| 2003-05-06 | $4.03 | $4.03 | 75,400 | — | — |
| 2003-05-05 | $4.25 | $4.25 | 16,600 | — | — |
| 2003-05-02 | $4.38 | $4.38 | 6,900 | — | — |
| 2003-05-01 | $4.30 | $4.30 | 4,600 | — | — |
| 2003-04-30 | $4.45 | $4.45 | 405,100 | — | — |
| 2003-04-29 | $4.20 | $4.20 | 100,000 | — | — |
| 2003-04-28 | $4.27 | $4.27 | 2,700 | — | — |
| 2003-04-25 | $4.54 | $4.54 | 1,800 | — | — |
| 2003-04-24 | $4.85 | $4.85 | 6,700 | — | — |
| 2003-04-23 | $4.40 | $4.40 | 800 | — | — |
| 2003-04-22 | $4.40 | $4.40 | 26,800 | — | — |
| 2003-04-21 | $4.20 | $4.20 | 1,000 | — | — |
| 2003-04-17 | $4.10 | $4.10 | 0 | — | — |
| 2003-04-16 | $4.10 | $4.10 | 50,700 | — | — |
| 2003-04-15 | $4.10 | $4.10 | 0 | — | — |
| 2003-04-14 | $4.10 | $4.10 | 9,100 | — | — |
| 2003-04-11 | $4.10 | $4.10 | 400 | — | — |
| 2003-04-10 | $4.30 | $4.30 | 200 | — | — |
| 2003-04-09 | $4.30 | $4.30 | 400 | — | — |
| 2003-04-08 | $4.43 | $4.43 | 1,700 | — | — |
| 2003-04-07 | $4.23 | $4.23 | 18,000 | — | — |
| 2003-04-04 | $4.22 | $4.22 | 17,900 | — | — |
| 2003-04-03 | $4.38 | $4.38 | 2,500 | — | — |
| 2003-04-02 | $4.27 | $4.27 | 1,600 | — | — |
| 2003-04-01 | $4.14 | $4.14 | 4,400 | — | — |
| 2003-03-31 | $3.85 | $3.85 | 1,800 | — | — |
| 2003-03-28 | $3.99 | $3.99 | 0 | — | — |
| 2003-03-27 | $3.99 | $3.99 | 4,000 | — | — |
| 2003-03-26 | $4.15 | $4.15 | 600 | — | — |
| 2003-03-25 | $4.00 | $4.00 | 11,100 | — | — |
| 2003-03-24 | $4.05 | $4.05 | 3,800 | — | — |
| 2003-03-21 | $4.08 | $4.08 | 700 | — | — |
| 2003-03-20 | $4.10 | $4.10 | 38,200 | — | — |
| 2003-03-19 | $4.08 | $4.08 | 700 | — | — |
| 2003-03-18 | $4.05 | $4.05 | 13,300 | — | — |
| 2003-03-17 | $4.00 | $4.00 | 54,200 | — | — |
| 2003-03-14 | $4.05 | $4.05 | 16,100 | — | — |
| 2003-03-13 | $4.10 | $4.10 | 0 | — | — |
| 2003-03-12 | $4.10 | $4.10 | 5,400 | — | — |
| 2003-03-11 | $4.03 | $4.03 | 1,500 | — | — |
| 2003-03-10 | $4.07 | $4.07 | 2,500 | — | — |
| 2003-03-07 | $4.09 | $4.09 | 1,300 | — | — |
| 2003-03-06 | $4.14 | $4.14 | 1,900 | — | — |
| 2003-03-05 | $4.19 | $4.19 | 5,300 | — | — |
| 2003-03-04 | $4.11 | $4.11 | 1,300 | — | — |
| 2003-03-03 | $4.22 | $4.22 | 1,700 | — | — |
| 2003-02-28 | $4.15 | $4.15 | 9,100 | — | — |
| 2003-02-27 | $4.20 | $4.20 | 7,700 | — | — |
| 2003-02-26 | $4.12 | $4.12 | 15,900 | — | — |
| 2003-02-25 | $4.21 | $4.21 | 3,900 | — | — |
| 2003-02-24 | $4.12 | $4.12 | 1,000 | — | — |
| 2003-02-21 | $4.29 | $4.29 | 0 | — | — |
| 2003-02-20 | $4.29 | $4.29 | 14,500 | — | — |
| 2003-02-19 | $4.10 | $4.10 | 8,200 | — | — |
| 2003-02-18 | $4.26 | $4.26 | 11,300 | — | — |
| 2003-02-14 | $4.29 | $4.29 | 5,900 | — | — |
| 2003-02-13 | $4.20 | $4.20 | 4,500 | — | — |
| 2003-02-12 | $4.42 | $4.42 | 7,000 | — | — |
| 2003-02-11 | $4.54 | $4.54 | 1,000 | — | — |
| 2003-02-10 | $4.54 | $4.54 | 2,600 | — | — |
| 2003-02-07 | $4.40 | $4.40 | 3,200 | — | — |
| 2003-02-06 | $4.30 | $4.30 | 66,700 | — | — |
| 2003-02-05 | $4.46 | $4.46 | 10,500 | — | — |
| 2003-02-04 | $4.34 | $4.34 | 17,200 | — | — |
| 2003-02-03 | $4.50 | $4.50 | 11,600 | — | — |
| 2003-01-31 | $4.23 | $4.23 | 2,500 | — | — |
| 2003-01-30 | $4.10 | $4.10 | 1,700 | — | — |
| 2003-01-29 | $4.12 | $4.12 | 10,000 | — | — |
| 2003-01-28 | $4.60 | $4.60 | 1,000 | — | — |
| 2003-01-27 | $4.60 | $4.60 | 7,200 | — | — |
| 2003-01-24 | $4.57 | $4.57 | 2,800 | — | — |
| 2003-01-23 | $4.61 | $4.61 | 1,600 | — | — |
| 2003-01-22 | $4.58 | $4.58 | 0 | — | — |
| 2003-01-21 | $4.58 | $4.58 | 6,000 | — | — |
| 2003-01-17 | $4.54 | $4.54 | 1,600 | — | — |
| 2003-01-16 | $4.51 | $4.51 | 1,800 | — | — |
| 2003-01-15 | $4.63 | $4.63 | 3,700 | — | — |
| 2003-01-14 | $4.25 | $4.25 | 1,700 | — | — |
| 2003-01-13 | $4.29 | $4.29 | 300 | — | — |
| 2003-01-10 | $4.30 | $4.30 | 0 | — | — |
| 2003-01-09 | $4.30 | $4.30 | 7,500 | — | — |
| 2003-01-08 | $4.30 | $4.30 | 0 | — | — |
| 2003-01-07 | $4.30 | $4.30 | 0 | — | — |
| 2003-01-06 | $4.30 | $4.30 | 6,900 | — | — |
| 2003-01-03 | $4.38 | $4.38 | 5,400 | — | — |
| 2003-01-02 | $4.36 | $4.36 | 1,600 | — | — |