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
- 1986-11-05 to 2026-08-27
- 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 | $5.14 | $13.56 | 0 | — | — |
| 2003-12-30 | $5.14 | $13.56 | 600 | — | — |
| 2003-12-29 | $5.17 | $13.63 | 0 | — | — |
| 2003-12-26 | $5.17 | $13.63 | 0 | — | — |
| 2003-12-24 | $5.17 | $13.63 | 0 | — | — |
| 2003-12-23 | $5.17 | $13.63 | 600 | — | — |
| 2003-12-22 | $5.15 | $13.59 | 0 | — | — |
| 2003-12-19 | $5.15 | $13.59 | 0 | — | — |
| 2003-12-18 | $5.15 | $13.59 | 0 | — | — |
| 2003-12-17 | $5.15 | $13.59 | 1,200 | — | — |
| 2003-12-16 | $5.18 | $13.68 | 600 | — | — |
| 2003-12-15 | $5.25 | $13.85 | 0 | — | — |
| 2003-12-12 | $5.25 | $13.85 | 600 | — | — |
| 2003-12-11 | $5.20 | $13.72 | 3,900 | — | — |
| 2003-12-10 | $5.08 | $13.41 | 0 | — | — |
| 2003-12-09 | $5.08 | $13.41 | 0 | — | — |
| 2003-12-08 | $5.08 | $13.41 | 4,200 | — | — |
| 2003-12-05 | $4.95 | $13.06 | 0 | — | — |
| 2003-12-04 | $4.95 | $13.06 | 0 | — | — |
| 2003-12-03 | $4.95 | $13.06 | 900 | — | — |
| 2003-12-02 | $5.00 | $13.19 | 37,800 | — | — |
| 2003-12-01 | $4.97 | $13.11 | 0 | — | — |
| 2003-11-28 | $4.97 | $13.11 | 0 | — | — |
| 2003-11-26 | $4.97 | $13.11 | 0 | — | — |
| 2003-11-25 | $4.97 | $13.11 | 14,100 | — | — |
| 2003-11-24 | $4.70 | $12.40 | 300 | — | — |
| 2003-11-21 | $4.72 | $12.44 | 0 | — | — |
| 2003-11-20 | $4.72 | $12.44 | 300 | — | — |
| 2003-11-19 | $4.70 | $12.40 | 4,200 | — | — |
| 2003-11-18 | $4.51 | $11.90 | 0 | — | — |
| 2003-11-17 | $4.51 | $11.90 | 0 | — | — |
| 2003-11-14 | $4.51 | $11.90 | 0 | — | — |
| 2003-11-13 | $4.51 | $11.90 | 0 | — | — |
| 2003-11-12 | $4.51 | $11.90 | 0 | — | — |
| 2003-11-11 | $4.51 | $11.90 | 600 | — | — |
| 2003-11-10 | $4.49 | $11.85 | 0 | — | — |
| 2003-11-07 | $4.49 | $11.85 | 600 | — | — |
| 2003-11-06 | $4.50 | $11.87 | 3,000 | — | — |
| 2003-11-05 | $4.42 | $11.65 | 900 | — | — |
| 2003-11-04 | $4.37 | $11.52 | 2,100 | — | — |
| 2003-11-03 | $4.55 | $12.00 | 900 | — | — |
| 2003-10-31 | $4.58 | $12.09 | 0 | — | — |
| 2003-10-30 | $4.58 | $12.09 | 300 | — | — |
| 2003-10-29 | $4.62 | $12.18 | 18,300 | — | — |
| 2003-10-28 | $4.27 | $11.26 | 15,600 | — | — |
| 2003-10-27 | $4.57 | $12.05 | 2,100 | — | — |
| 2003-10-24 | $4.42 | $11.65 | 5,100 | — | — |
| 2003-10-23 | $4.17 | $10.99 | 0 | — | — |
| 2003-10-22 | $4.17 | $10.99 | 900 | — | — |
| 2003-10-21 | $4.22 | $11.13 | 0 | — | — |
| 2003-10-20 | $4.22 | $11.13 | 600 | — | — |
| 2003-10-17 | $4.27 | $11.26 | 0 | — | — |
| 2003-10-16 | $4.27 | $11.26 | 0 | — | — |
| 2003-10-15 | $4.27 | $11.26 | 0 | — | — |
| 2003-10-14 | $4.27 | $11.26 | 0 | — | — |
| 2003-10-13 | $4.27 | $11.26 | 2,400 | — | — |
| 2003-10-10 | $4.42 | $11.65 | 0 | — | — |
| 2003-10-09 | $4.42 | $11.65 | 3,000 | — | — |
| 2003-10-08 | $4.23 | $11.17 | 600 | — | — |
| 2003-10-07 | $4.28 | $11.30 | 0 | — | — |
| 2003-10-06 | $4.28 | $11.30 | 0 | — | — |
| 2003-10-03 | $4.28 | $11.30 | 0 | — | — |
| 2003-10-02 | $4.28 | $11.30 | 1,800 | — | — |
| 2003-10-01 | $4.27 | $11.26 | 0 | — | — |
| 2003-09-30 | $4.27 | $11.26 | 0 | — | — |
| 2003-09-29 | $4.27 | $11.26 | 0 | — | — |
| 2003-09-26 | $4.27 | $11.26 | 0 | — | — |
| 2003-09-25 | $4.27 | $11.26 | 300 | — | — |
| 2003-09-24 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-23 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-22 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-19 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-18 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-17 | $4.28 | $11.30 | 0 | — | — |
| 2003-09-16 | $4.28 | $11.30 | 1,500 | — | — |
| 2003-09-15 | $4.32 | $11.39 | 0 | — | — |
| 2003-09-12 | $4.32 | $11.39 | 0 | — | — |
| 2003-09-11 | $4.32 | $11.39 | 0 | — | — |
| 2003-09-10 | $4.32 | $11.39 | 0 | — | — |
| 2003-09-09 | $4.32 | $11.39 | 600 | — | — |
| 2003-09-08 | $4.37 | $11.52 | 300 | — | — |
| 2003-09-05 | $4.42 | $11.65 | 0 | — | — |
| 2003-09-04 | $4.42 | $11.65 | 1,800 | — | — |
| 2003-09-03 | $4.48 | $11.83 | 0 | — | — |
| 2003-09-02 | $4.48 | $11.83 | 8,400 | — | — |
| 2003-08-29 | $4.60 | $12.14 | 15,900 | — | — |
| 2003-08-28 | $4.38 | $11.57 | 4,500 | — | — |
| 2003-08-27 | $4.50 | $11.87 | 10,800 | — | — |
| 2003-08-26 | $3.98 | $10.51 | 0 | — | — |
| 2003-08-25 | $3.98 | $10.51 | 0 | — | — |
| 2003-08-22 | $3.98 | $10.51 | 0 | — | — |
| 2003-08-21 | $3.98 | $10.51 | 0 | — | — |
| 2003-08-20 | $3.98 | $10.51 | 0 | — | — |
| 2003-08-19 | $3.98 | $10.51 | 1,800 | — | — |
| 2003-08-18 | $3.93 | $10.38 | 3,000 | — | — |
| 2003-08-15 | $4.03 | $10.64 | 0 | — | — |
| 2003-08-14 | $4.03 | $10.64 | 0 | — | — |
| 2003-08-13 | $4.03 | $10.64 | 4,800 | — | — |
| 2003-08-12 | $4.00 | $10.55 | 300 | — | — |
| 2003-08-11 | $4.04 | $10.66 | 0 | — | — |
| 2003-08-08 | $4.04 | $10.66 | 0 | — | — |
| 2003-08-07 | $4.04 | $10.66 | 600 | — | — |
| 2003-08-06 | $4.12 | $10.86 | 0 | — | — |
| 2003-08-05 | $4.12 | $10.86 | 0 | — | — |
| 2003-08-04 | $4.12 | $10.86 | 0 | — | — |
| 2003-08-01 | $4.12 | $10.86 | 0 | — | — |
| 2003-07-31 | $4.12 | $10.86 | 4,500 | — | — |
| 2003-07-30 | $4.10 | $10.82 | 300 | — | — |
| 2003-07-29 | $4.15 | $10.95 | 0 | — | — |
| 2003-07-28 | $4.15 | $10.95 | 1,800 | — | — |
| 2003-07-25 | $4.15 | $10.94 | 5,700 | — | — |
| 2003-07-24 | $3.93 | $10.38 | 3,300 | — | — |
| 2003-07-23 | $3.78 | $9.98 | 0 | — | — |
| 2003-07-22 | $3.78 | $9.98 | 300 | — | — |
| 2003-07-21 | $3.83 | $10.11 | 0 | — | — |
| 2003-07-18 | $3.83 | $10.11 | 0 | — | — |
| 2003-07-17 | $3.83 | $10.11 | 0 | — | — |
| 2003-07-16 | $3.83 | $10.11 | 11,400 | — | — |
| 2003-07-15 | $4.07 | $10.73 | 0 | — | — |
| 2003-07-14 | $4.07 | $10.73 | 11,700 | — | — |
| 2003-07-11 | $3.87 | $10.20 | 34,500 | — | — |
| 2003-07-10 | $4.30 | $11.35 | 24,900 | — | — |
| 2003-07-09 | $4.68 | $12.36 | 21,600 | — | — |
| 2003-07-08 | $4.85 | $12.80 | 900 | — | — |
| 2003-07-07 | $4.85 | $12.80 | 900 | — | — |
| 2003-07-03 | $4.83 | $12.75 | 2,100 | — | — |
| 2003-07-02 | $4.82 | $12.71 | 18,000 | — | — |
| 2003-07-01 | $5.02 | $13.24 | 11,100 | — | — |
| 2003-06-30 | $4.88 | $12.88 | 16,500 | — | — |
| 2003-06-27 | $4.68 | $12.36 | 19,500 | — | — |
| 2003-06-26 | $4.40 | $11.61 | 0 | — | — |
| 2003-06-25 | $4.40 | $11.61 | 600 | — | — |
| 2003-06-24 | $4.40 | $11.61 | 0 | — | — |
| 2003-06-23 | $4.40 | $11.61 | 900 | — | — |
| 2003-06-20 | $4.33 | $11.43 | 48,600 | — | — |
| 2003-06-19 | $4.73 | $12.49 | 0 | — | — |
| 2003-06-18 | $4.73 | $12.49 | 300 | — | — |
| 2003-06-17 | $4.78 | $12.62 | 3,000 | — | — |
| 2003-06-16 | $4.82 | $12.71 | 3,000 | — | — |
| 2003-06-13 | $4.82 | $12.71 | 6,300 | — | — |
| 2003-06-12 | $5.00 | $13.19 | 0 | — | — |
| 2003-06-11 | $5.00 | $13.19 | 0 | — | — |
| 2003-06-10 | $5.00 | $13.19 | 3,000 | — | — |
| 2003-06-09 | $5.12 | $13.50 | 0 | — | — |
| 2003-06-06 | $5.12 | $13.50 | 0 | — | — |
| 2003-06-05 | $5.12 | $13.50 | 0 | — | — |
| 2003-06-04 | $5.12 | $13.50 | 0 | — | — |
| 2003-06-03 | $5.12 | $13.50 | 1,500 | — | — |
| 2003-06-02 | $5.22 | $13.76 | 3,300 | — | — |
| 2003-05-30 | $5.15 | $13.59 | 7,200 | — | — |
| 2003-05-29 | $5.42 | $14.29 | 0 | — | — |
| 2003-05-28 | $5.42 | $14.29 | 2,400 | — | — |
| 2003-05-27 | $5.67 | $14.95 | 0 | — | — |
| 2003-05-23 | $5.67 | $14.95 | 1,200 | — | — |
| 2003-05-22 | $5.67 | $14.95 | 1,200 | — | — |
| 2003-05-21 | $5.72 | $15.08 | 300 | — | — |
| 2003-05-20 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-19 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-16 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-15 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-14 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-13 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-12 | $5.77 | $15.21 | 0 | — | — |
| 2003-05-09 | $5.77 | $15.21 | 300 | — | — |
| 2003-05-08 | $5.83 | $15.39 | 0 | — | — |
| 2003-05-07 | $5.83 | $15.39 | 0 | — | — |
| 2003-05-06 | $5.83 | $15.39 | 1,800 | — | — |
| 2003-05-05 | $5.75 | $15.17 | 5,100 | — | — |
| 2003-05-02 | $6.03 | $15.92 | 0 | — | — |
| 2003-05-01 | $6.03 | $15.92 | 300 | — | — |
| 2003-04-30 | $6.00 | $15.83 | 300 | — | — |
| 2003-04-29 | $5.95 | $15.70 | 300 | — | — |
| 2003-04-28 | $5.90 | $15.57 | 3,000 | — | — |
| 2003-04-25 | $5.72 | $15.08 | 600 | — | — |
| 2003-04-24 | $5.67 | $14.95 | 1,500 | — | — |
| 2003-04-23 | $5.70 | $15.04 | 0 | — | — |
| 2003-04-22 | $5.70 | $15.04 | 0 | — | — |
| 2003-04-21 | $5.70 | $15.04 | 600 | — | — |
| 2003-04-17 | $5.78 | $15.26 | 0 | — | — |
| 2003-04-16 | $5.78 | $15.26 | 1,500 | — | — |
| 2003-04-15 | $5.87 | $15.48 | 3,300 | — | — |
| 2003-04-14 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-11 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-10 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-09 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-08 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-07 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-04 | $6.03 | $15.92 | 0 | — | — |
| 2003-04-03 | $6.03 | $15.92 | 1,800 | — | — |
| 2003-04-02 | $6.15 | $16.23 | 300 | — | — |
| 2003-04-01 | $6.20 | $16.36 | 0 | — | — |
| 2003-03-31 | $6.20 | $16.36 | 900 | — | — |
| 2003-03-28 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-27 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-26 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-25 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-24 | $6.25 | $16.49 | 600 | — | — |
| 2003-03-21 | $6.20 | $16.36 | 0 | — | — |
| 2003-03-20 | $6.20 | $16.36 | 1,800 | — | — |
| 2003-03-19 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-18 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-17 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-14 | $6.25 | $16.49 | 12,000 | — | — |
| 2003-03-13 | $6.25 | $16.49 | 0 | — | — |
| 2003-03-12 | $6.25 | $16.49 | 1,200 | — | — |
| 2003-03-11 | $6.08 | $16.05 | 1,800 | — | — |
| 2003-03-10 | $5.87 | $15.48 | 0 | — | — |
| 2003-03-07 | $5.87 | $15.48 | 0 | — | — |
| 2003-03-06 | $5.87 | $15.48 | 600 | — | — |
| 2003-03-05 | $5.90 | $15.57 | 300 | — | — |
| 2003-03-04 | $5.95 | $15.70 | 0 | — | — |
| 2003-03-03 | $5.95 | $15.70 | 0 | — | — |
| 2003-02-28 | $5.95 | $15.70 | 1,200 | — | — |
| 2003-02-27 | $5.83 | $15.39 | 0 | — | — |
| 2003-02-26 | $5.83 | $15.39 | 1,200 | — | — |
| 2003-02-25 | $5.75 | $15.17 | 8,700 | — | — |
| 2003-02-24 | $6.03 | $15.92 | 0 | — | — |
| 2003-02-21 | $6.03 | $15.92 | 0 | — | — |
| 2003-02-20 | $6.03 | $15.92 | 0 | — | — |
| 2003-02-19 | $6.03 | $15.92 | 0 | — | — |
| 2003-02-18 | $6.03 | $15.92 | 300 | — | — |
| 2003-02-14 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-13 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-12 | $6.08 | $16.05 | 600 | — | — |
| 2003-02-11 | $6.03 | $15.92 | 600 | — | — |
| 2003-02-10 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-07 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-06 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-05 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-04 | $6.08 | $16.05 | 0 | — | — |
| 2003-02-03 | $6.08 | $16.05 | 0 | — | — |
| 2003-01-31 | $6.08 | $16.05 | 0 | — | — |
| 2003-01-30 | $6.08 | $16.05 | 0 | — | — |
| 2003-01-29 | $6.08 | $16.05 | 0 | — | — |
| 2003-01-28 | $6.08 | $16.05 | 1,200 | — | — |
| 2003-01-27 | $6.15 | $16.23 | 6,900 | — | — |
| 2003-01-24 | $6.15 | $16.23 | 600 | — | — |
| 2003-01-23 | $6.18 | $16.31 | 0 | — | — |
| 2003-01-22 | $6.18 | $16.31 | 900 | — | — |
| 2003-01-21 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-17 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-16 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-15 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-14 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-13 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-10 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-09 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-08 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-07 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-06 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-03 | $6.27 | $16.54 | 0 | — | — |
| 2003-01-02 | $6.27 | $16.54 | 0 | — | — |