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 | $6.92 | $9.51 | 3,800 | — | — |
| 2003-12-30 | $6.90 | $9.48 | 17,400 | — | — |
| 2003-12-29 | $6.89 | $9.48 | 11,200 | — | — |
| 2003-12-26 | $6.89 | $9.47 | 3,800 | — | — |
| 2003-12-24 | $6.70 | $9.21 | 4,400 | — | — |
| 2003-12-23 | $6.69 | $9.20 | 6,400 | — | — |
| 2003-12-22 | $6.69 | $9.19 | 2,200 | — | — |
| 2003-12-19 | $6.80 | $9.35 | 13,800 | — | — |
| 2003-12-18 | $6.83 | $9.39 | 15,000 | — | — |
| 2003-12-17 | $6.83 | $9.39 | 20,200 | — | — |
| 2003-12-16 | $6.83 | $9.39 | 26,800 | — | — |
| 2003-12-15 | $6.88 | $9.46 | 13,200 | — | — |
| 2003-12-12 | $6.83 | $9.39 | 5,800 | — | — |
| 2003-12-11 | $6.73 | $9.26 | 18,800 | — | — |
| 2003-12-10 | $6.95 | $9.56 | 23,200 | — | — |
| 2003-12-09 | $6.69 | $9.20 | 10,600 | — | — |
| 2003-12-08 | $6.61 | $9.08 | 3,400 | — | — |
| 2003-12-05 | $6.60 | $9.08 | 3,000 | — | — |
| 2003-12-04 | $6.63 | $9.11 | 4,000 | — | — |
| 2003-12-03 | $6.71 | $9.23 | 4,600 | — | — |
| 2003-12-02 | $6.75 | $9.28 | 25,800 | — | — |
| 2003-12-01 | $6.55 | $9.00 | 10,400 | — | — |
| 2003-11-28 | $6.56 | $9.01 | 0 | — | — |
| 2003-11-26 | $6.56 | $9.01 | 10,800 | — | — |
| 2003-11-25 | $6.53 | $8.98 | 45,000 | — | — |
| 2003-11-24 | $6.62 | $9.10 | 7,400 | — | — |
| 2003-11-21 | $6.62 | $9.10 | 8,800 | — | — |
| 2003-11-20 | $6.55 | $9.01 | 25,400 | — | — |
| 2003-11-19 | $6.37 | $8.76 | 4,000 | — | — |
| 2003-11-18 | $6.31 | $8.68 | 68,000 | — | — |
| 2003-11-17 | $6.33 | $8.71 | 1,600 | — | — |
| 2003-11-14 | $6.33 | $8.71 | 7,800 | — | — |
| 2003-11-13 | $6.35 | $8.73 | 12,400 | — | — |
| 2003-11-12 | $6.37 | $8.76 | 6,400 | — | — |
| 2003-11-11 | $6.35 | $8.73 | 28,600 | — | — |
| 2003-11-10 | $6.35 | $8.73 | 16,600 | — | — |
| 2003-11-07 | $6.38 | $8.77 | 21,800 | — | — |
| 2003-11-06 | $6.35 | $8.73 | 33,600 | — | — |
| 2003-11-05 | $6.35 | $8.73 | 17,600 | — | — |
| 2003-11-04 | $6.33 | $8.71 | 29,600 | — | — |
| 2003-11-03 | $6.37 | $8.76 | 38,000 | — | — |
| 2003-10-31 | $6.34 | $8.72 | 17,000 | — | — |
| 2003-10-30 | $6.35 | $8.73 | 9,200 | — | — |
| 2003-10-29 | $6.35 | $8.73 | 42,200 | — | — |
| 2003-10-28 | $6.39 | $8.78 | 18,800 | — | — |
| 2003-10-27 | $6.50 | $8.94 | 31,400 | — | — |
| 2003-10-24 | $6.45 | $8.87 | 48,800 | — | — |
| 2003-10-23 | $6.70 | $9.21 | 8,800 | — | — |
| 2003-10-22 | $6.71 | $9.23 | 34,600 | — | — |
| 2003-10-21 | $6.89 | $9.47 | 35,400 | — | — |
| 2003-10-20 | $6.92 | $9.51 | 20,600 | — | — |
| 2003-10-17 | $6.76 | $9.29 | 4,800 | — | — |
| 2003-10-16 | $6.73 | $9.25 | 23,200 | — | — |
| 2003-10-15 | $6.71 | $9.23 | 13,800 | — | — |
| 2003-10-14 | $6.86 | $9.43 | 17,800 | — | — |
| 2003-10-13 | $6.94 | $9.54 | 40,200 | — | — |
| 2003-10-10 | $6.83 | $9.39 | 48,200 | — | — |
| 2003-10-09 | $6.58 | $9.04 | 13,200 | — | — |
| 2003-10-08 | $6.50 | $8.94 | 38,600 | — | — |
| 2003-10-07 | $6.53 | $8.97 | 16,200 | — | — |
| 2003-10-06 | $6.61 | $9.08 | 24,000 | — | — |
| 2003-10-03 | $6.50 | $8.94 | 49,600 | — | — |
| 2003-10-02 | $6.45 | $8.86 | 5,400 | — | — |
| 2003-10-01 | $6.35 | $8.73 | 3,600 | — | — |
| 2003-09-30 | $6.41 | $8.81 | 30,400 | — | — |
| 2003-09-29 | $6.35 | $8.73 | 15,000 | — | — |
| 2003-09-26 | $6.30 | $8.66 | 8,200 | — | — |
| 2003-09-25 | $6.37 | $8.75 | 18,800 | — | — |
| 2003-09-24 | $6.45 | $8.87 | 37,000 | — | — |
| 2003-09-23 | $6.49 | $8.79 | 28,200 | — | — |
| 2003-09-22 | $6.35 | $8.61 | 30,800 | — | — |
| 2003-09-19 | $6.23 | $8.45 | 18,000 | — | — |
| 2003-09-18 | $6.40 | $8.68 | 20,400 | — | — |
| 2003-09-17 | $6.25 | $8.48 | 34,200 | — | — |
| 2003-09-16 | $6.20 | $8.40 | 22,400 | — | — |
| 2003-09-15 | $6.11 | $8.29 | 12,600 | — | — |
| 2003-09-12 | $6.20 | $8.41 | 24,800 | — | — |
| 2003-09-11 | $6.09 | $8.25 | 12,200 | — | — |
| 2003-09-10 | $6.05 | $8.20 | 9,400 | — | — |
| 2003-09-09 | $6.15 | $8.34 | 30,000 | — | — |
| 2003-09-08 | $6.20 | $8.41 | 20,800 | — | — |
| 2003-09-05 | $6.14 | $8.33 | 10,200 | — | — |
| 2003-09-04 | $6.27 | $8.50 | 55,000 | — | — |
| 2003-09-03 | $6.20 | $8.40 | 27,000 | — | — |
| 2003-09-02 | $6.21 | $8.42 | 14,000 | — | — |
| 2003-08-29 | $6.14 | $8.32 | 8,800 | — | — |
| 2003-08-28 | $6.02 | $8.16 | 37,800 | — | — |
| 2003-08-27 | $6.01 | $8.15 | 12,200 | — | — |
| 2003-08-26 | $6.00 | $8.14 | 10,600 | — | — |
| 2003-08-25 | $6.03 | $8.17 | 39,000 | — | — |
| 2003-08-22 | $6.09 | $8.25 | 39,400 | — | — |
| 2003-08-21 | $6.00 | $8.14 | 36,200 | — | — |
| 2003-08-20 | $6.02 | $8.16 | 13,000 | — | — |
| 2003-08-19 | $5.82 | $7.89 | 28,000 | — | — |
| 2003-08-18 | $5.80 | $7.87 | 37,400 | — | — |
| 2003-08-15 | $5.75 | $7.80 | 5,800 | — | — |
| 2003-08-14 | $5.75 | $7.80 | 75,000 | — | — |
| 2003-08-13 | $5.64 | $7.65 | 9,400 | — | — |
| 2003-08-12 | $5.62 | $7.61 | 31,200 | — | — |
| 2003-08-11 | $5.68 | $7.70 | 31,400 | — | — |
| 2003-08-08 | $5.68 | $7.70 | 61,800 | — | — |
| 2003-08-07 | $5.44 | $7.38 | 13,400 | — | — |
| 2003-08-06 | $5.43 | $7.36 | 26,400 | — | — |
| 2003-08-05 | $5.50 | $7.46 | 8,200 | — | — |
| 2003-08-04 | $5.35 | $7.26 | 600 | — | — |
| 2003-08-01 | $5.35 | $7.26 | 13,600 | — | — |
| 2003-07-31 | $5.34 | $7.24 | 17,000 | — | — |
| 2003-07-30 | $5.28 | $7.15 | 4,400 | — | — |
| 2003-07-29 | $5.28 | $7.15 | 29,600 | — | — |
| 2003-07-28 | $5.25 | $7.12 | 22,200 | — | — |
| 2003-07-25 | $5.28 | $7.15 | 6,600 | — | — |
| 2003-07-24 | $5.22 | $7.07 | 23,200 | — | — |
| 2003-07-23 | $5.20 | $7.05 | 1,800 | — | — |
| 2003-07-22 | $5.14 | $6.97 | 11,800 | — | — |
| 2003-07-21 | $5.25 | $7.12 | 7,600 | — | — |
| 2003-07-18 | $5.25 | $7.12 | 2,800 | — | — |
| 2003-07-17 | $5.25 | $7.12 | 5,000 | — | — |
| 2003-07-16 | $5.29 | $7.17 | 11,800 | — | — |
| 2003-07-15 | $5.25 | $7.12 | 6,400 | — | — |
| 2003-07-14 | $5.25 | $7.11 | 14,200 | — | — |
| 2003-07-11 | $5.24 | $7.11 | 10,200 | — | — |
| 2003-07-10 | $5.23 | $7.09 | 168,400 | — | — |
| 2003-07-09 | $5.23 | $7.09 | 134,600 | — | — |
| 2003-07-08 | $5.28 | $7.15 | 32,200 | — | — |
| 2003-07-07 | $5.36 | $7.26 | 15,400 | — | — |
| 2003-07-03 | $5.43 | $7.36 | 2,200 | — | — |
| 2003-07-02 | $5.43 | $7.36 | 28,400 | — | — |
| 2003-07-01 | $5.20 | $7.05 | 28,800 | — | — |
| 2003-06-30 | $4.98 | $6.75 | 119,600 | — | — |
| 2003-06-27 | $5.50 | $7.46 | 29,400 | — | — |
| 2003-06-26 | $5.43 | $7.36 | 64,200 | — | — |
| 2003-06-25 | $5.51 | $7.47 | 11,600 | — | — |
| 2003-06-24 | $5.50 | $7.46 | 13,800 | — | — |
| 2003-06-23 | $5.59 | $7.57 | 18,000 | — | — |
| 2003-06-20 | $5.54 | $7.51 | 39,800 | — | — |
| 2003-06-19 | $5.39 | $7.31 | 91,800 | — | — |
| 2003-06-18 | $5.68 | $7.70 | 31,000 | — | — |
| 2003-06-17 | $5.66 | $7.67 | 64,800 | — | — |
| 2003-06-16 | $5.45 | $7.39 | 49,000 | — | — |
| 2003-06-13 | $5.50 | $7.45 | 19,200 | — | — |
| 2003-06-12 | $5.45 | $7.38 | 36,400 | — | — |
| 2003-06-11 | $5.25 | $7.11 | 11,400 | — | — |
| 2003-06-10 | $5.25 | $7.12 | 20,000 | — | — |
| 2003-06-09 | $5.24 | $7.10 | 12,000 | — | — |
| 2003-06-06 | $5.02 | $6.81 | 4,200 | — | — |
| 2003-06-05 | $4.99 | $6.76 | 6,800 | — | — |
| 2003-06-04 | $5.00 | $6.78 | 7,400 | — | — |
| 2003-06-03 | $5.00 | $6.78 | 36,600 | — | — |
| 2003-06-02 | $5.05 | $6.85 | 20,200 | — | — |
| 2003-05-30 | $5.14 | $6.97 | 8,600 | — | — |
| 2003-05-29 | $5.11 | $6.93 | 2,200 | — | — |
| 2003-05-28 | $5.13 | $6.96 | 3,000 | — | — |
| 2003-05-27 | $5.14 | $6.97 | 20,600 | — | — |
| 2003-05-23 | $5.13 | $6.95 | 17,000 | — | — |
| 2003-05-22 | $4.92 | $6.67 | 32,000 | — | — |
| 2003-05-21 | $4.92 | $6.67 | 17,200 | — | — |
| 2003-05-20 | $5.07 | $6.88 | 28,600 | — | — |
| 2003-05-19 | $5.23 | $7.09 | 20,400 | — | — |
| 2003-05-16 | $5.38 | $7.29 | 74,200 | — | — |
| 2003-05-15 | $5.17 | $7.01 | 58,600 | — | — |
| 2003-05-14 | $5.07 | $6.88 | 1,200 | — | — |
| 2003-05-13 | $5.05 | $6.85 | 2,400 | — | — |
| 2003-05-12 | $5.00 | $6.78 | 4,400 | — | — |
| 2003-05-09 | $5.10 | $6.92 | 43,200 | — | — |
| 2003-05-08 | $5.00 | $6.78 | 268,600 | — | — |
| 2003-05-07 | $4.98 | $6.75 | 15,600 | — | — |
| 2003-05-06 | $4.90 | $6.65 | 23,400 | — | — |
| 2003-05-05 | $4.86 | $6.59 | 11,600 | — | — |
| 2003-05-02 | $4.88 | $6.61 | 3,400 | — | — |
| 2003-05-01 | $4.93 | $6.69 | 14,600 | — | — |
| 2003-04-30 | $4.96 | $6.73 | 6,800 | — | — |
| 2003-04-29 | $4.95 | $6.71 | 2,400 | — | — |
| 2003-04-28 | $4.93 | $6.69 | 8,200 | — | — |
| 2003-04-25 | $4.90 | $6.65 | 600 | — | — |
| 2003-04-24 | $4.90 | $6.65 | 36,800 | — | — |
| 2003-04-23 | $4.95 | $6.71 | 16,400 | — | — |
| 2003-04-22 | $4.86 | $6.59 | 6,800 | — | — |
| 2003-04-21 | $4.90 | $6.65 | 31,800 | — | — |
| 2003-04-17 | $4.88 | $6.61 | 18,000 | — | — |
| 2003-04-16 | $4.88 | $6.61 | 0 | — | — |
| 2003-04-15 | $4.88 | $6.61 | 18,400 | — | — |
| 2003-04-14 | $4.85 | $6.58 | 19,800 | — | — |
| 2003-04-11 | $4.88 | $6.61 | 72,200 | — | — |
| 2003-04-10 | $4.90 | $6.65 | 28,000 | — | — |
| 2003-04-09 | $4.65 | $6.31 | 101,200 | — | — |
| 2003-04-08 | $4.65 | $6.31 | 3,800 | — | — |
| 2003-04-07 | $4.65 | $6.31 | 27,200 | — | — |
| 2003-04-04 | $4.65 | $6.31 | 37,400 | — | — |
| 2003-04-03 | $4.59 | $6.22 | 3,800 | — | — |
| 2003-04-02 | $4.52 | $6.12 | 9,400 | — | — |
| 2003-04-01 | $4.53 | $6.14 | 17,400 | — | — |
| 2003-03-31 | $4.53 | $6.14 | 34,800 | — | — |
| 2003-03-28 | $4.63 | $6.27 | 22,000 | — | — |
| 2003-03-27 | $4.61 | $6.24 | 12,800 | — | — |
| 2003-03-26 | $4.62 | $6.27 | 5,200 | — | — |
| 2003-03-25 | $4.55 | $6.05 | 200 | — | — |
| 2003-03-24 | $4.63 | $6.15 | 15,000 | — | — |
| 2003-03-21 | $4.58 | $6.08 | 19,200 | — | — |
| 2003-03-20 | $4.50 | $5.98 | 1,200 | — | — |
| 2003-03-19 | $4.55 | $6.05 | 3,800 | — | — |
| 2003-03-18 | $4.48 | $5.95 | 800 | — | — |
| 2003-03-17 | $4.48 | $5.95 | 2,400 | — | — |
| 2003-03-14 | $4.48 | $5.95 | 7,800 | — | — |
| 2003-03-13 | $4.45 | $5.92 | 29,400 | — | — |
| 2003-03-12 | $4.45 | $5.92 | 40,000 | — | — |
| 2003-03-11 | $4.52 | $6.00 | 48,400 | — | — |
| 2003-03-10 | $4.47 | $5.94 | 6,200 | — | — |
| 2003-03-07 | $4.47 | $5.94 | 2,800 | — | — |
| 2003-03-06 | $4.47 | $5.94 | 10,200 | — | — |
| 2003-03-05 | $4.46 | $5.92 | 4,800 | — | — |
| 2003-03-04 | $4.53 | $6.02 | 3,400 | — | — |
| 2003-03-03 | $4.55 | $6.05 | 8,600 | — | — |
| 2003-02-28 | $4.20 | $5.58 | 7,600 | — | — |
| 2003-02-27 | $4.50 | $5.98 | 2,400 | — | — |
| 2003-02-26 | $4.45 | $5.92 | 0 | — | — |
| 2003-02-25 | $4.45 | $5.92 | 43,800 | — | — |
| 2003-02-24 | $4.31 | $5.72 | 10,600 | — | — |
| 2003-02-21 | $4.41 | $5.86 | 21,800 | — | — |
| 2003-02-20 | $4.42 | $5.87 | 5,600 | — | — |
| 2003-02-19 | $4.55 | $6.05 | 17,600 | — | — |
| 2003-02-18 | $4.41 | $5.86 | 27,000 | — | — |
| 2003-02-14 | $4.60 | $6.11 | 6,800 | — | — |
| 2003-02-13 | $4.53 | $6.02 | 12,200 | — | — |
| 2003-02-12 | $4.60 | $6.11 | 35,800 | — | — |
| 2003-02-11 | $4.63 | $6.15 | 2,800 | — | — |
| 2003-02-10 | $4.70 | $6.25 | 34,600 | — | — |
| 2003-02-07 | $4.33 | $5.76 | 13,600 | — | — |
| 2003-02-06 | $4.47 | $5.94 | 2,000 | — | — |
| 2003-02-05 | $4.55 | $6.05 | 0 | — | — |
| 2003-02-04 | $4.55 | $6.05 | 800 | — | — |
| 2003-02-03 | $4.51 | $5.99 | 5,400 | — | — |
| 2003-01-31 | $4.53 | $6.02 | 54,400 | — | — |
| 2003-01-30 | $4.55 | $6.05 | 12,400 | — | — |
| 2003-01-29 | $4.55 | $6.05 | 11,000 | — | — |
| 2003-01-28 | $4.51 | $6.00 | 3,000 | — | — |
| 2003-01-27 | $4.51 | $6.00 | 11,600 | — | — |
| 2003-01-24 | $4.50 | $5.98 | 400 | — | — |
| 2003-01-23 | $4.50 | $5.98 | 0 | — | — |
| 2003-01-22 | $4.50 | $5.98 | 105,000 | — | — |
| 2003-01-21 | $4.46 | $5.93 | 26,200 | — | — |
| 2003-01-17 | $4.48 | $5.95 | 49,400 | — | — |
| 2003-01-16 | $4.49 | $5.97 | 1,000 | — | — |
| 2003-01-15 | $4.41 | $5.86 | 11,400 | — | — |
| 2003-01-14 | $4.50 | $5.98 | 27,000 | — | — |
| 2003-01-13 | $4.42 | $5.88 | 18,000 | — | — |
| 2003-01-10 | $4.46 | $5.93 | 14,400 | — | — |
| 2003-01-09 | $4.40 | $5.85 | 13,200 | — | — |
| 2003-01-08 | $4.43 | $5.88 | 12,000 | — | — |
| 2003-01-07 | $4.41 | $5.86 | 39,600 | — | — |
| 2003-01-06 | $4.35 | $5.78 | 30,200 | — | — |
| 2003-01-03 | $4.25 | $5.65 | 9,400 | — | — |
| 2003-01-02 | $4.44 | $5.90 | 13,000 | — | — |