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
- 1998-09-16 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 | $8.16 | $8.21 | 7,500 | — | — |
| 2003-12-30 | $8.20 | $8.26 | 3,000 | — | — |
| 2003-12-29 | $8.03 | $8.08 | 21,500 | — | — |
| 2003-12-26 | $7.88 | $7.93 | 4,000 | — | — |
| 2003-12-24 | $7.80 | $7.85 | 10,000 | — | — |
| 2003-12-23 | $7.89 | $7.94 | 4,000 | — | — |
| 2003-12-22 | $7.86 | $7.91 | 5,000 | — | — |
| 2003-12-19 | $7.78 | $7.83 | 10,000 | — | — |
| 2003-12-18 | $7.72 | $7.77 | 12,500 | — | — |
| 2003-12-17 | $7.66 | $7.71 | 18,000 | — | — |
| 2003-12-16 | $7.72 | $7.77 | 6,500 | — | — |
| 2003-12-15 | $7.90 | $7.95 | 33,500 | — | — |
| 2003-12-12 | $7.64 | $7.69 | 16,000 | — | — |
| 2003-12-11 | $7.28 | $7.33 | 21,500 | — | — |
| 2003-12-10 | $7.15 | $7.20 | 22,500 | — | — |
| 2003-12-09 | $7.35 | $7.40 | 12,000 | — | — |
| 2003-12-08 | $7.42 | $7.47 | 14,500 | — | — |
| 2003-12-05 | $7.66 | $7.71 | 12,500 | — | — |
| 2003-12-04 | $7.74 | $7.79 | 33,500 | — | — |
| 2003-12-03 | $7.78 | $7.83 | 26,500 | — | — |
| 2003-12-02 | $7.58 | $7.63 | 17,000 | — | — |
| 2003-12-01 | $7.56 | $7.61 | 41,000 | — | — |
| 2003-11-28 | $7.28 | $7.33 | 6,000 | — | — |
| 2003-11-26 | $7.36 | $7.41 | 33,500 | — | — |
| 2003-11-25 | $7.12 | $7.17 | 20,500 | — | — |
| 2003-11-24 | $7.12 | $7.17 | 25,000 | — | — |
| 2003-11-21 | $7.00 | $7.05 | 17,500 | — | — |
| 2003-11-20 | $7.13 | $7.18 | 14,500 | — | — |
| 2003-11-19 | $7.15 | $7.20 | 83,000 | — | — |
| 2003-11-18 | $7.31 | $7.36 | 17,000 | — | — |
| 2003-11-17 | $7.48 | $7.53 | 52,000 | — | — |
| 2003-11-14 | $7.65 | $7.70 | 17,000 | — | — |
| 2003-11-13 | $7.67 | $7.72 | 24,500 | — | — |
| 2003-11-12 | $7.72 | $7.77 | 30,000 | — | — |
| 2003-11-11 | $7.60 | $7.65 | 45,500 | — | — |
| 2003-11-10 | $7.98 | $8.03 | 31,000 | — | — |
| 2003-11-07 | $7.92 | $7.98 | 23,000 | — | — |
| 2003-11-06 | $7.93 | $7.98 | 52,000 | — | — |
| 2003-11-05 | $8.14 | $8.19 | 11,500 | — | — |
| 2003-11-04 | $8.19 | $8.25 | 23,500 | — | — |
| 2003-11-03 | $8.60 | $8.66 | 9,000 | — | — |
| 2003-10-31 | $8.61 | $8.67 | 37,000 | — | — |
| 2003-10-30 | $8.82 | $8.88 | 6,500 | — | — |
| 2003-10-29 | $8.68 | $8.74 | 15,500 | — | — |
| 2003-10-28 | $8.92 | $8.98 | 36,000 | — | — |
| 2003-10-27 | $8.30 | $8.36 | 4,500 | — | — |
| 2003-10-24 | $8.00 | $8.05 | 2,500 | — | — |
| 2003-10-23 | $7.93 | $7.98 | 9,500 | — | — |
| 2003-10-22 | $8.11 | $8.16 | 21,000 | — | — |
| 2003-10-21 | $8.63 | $8.69 | 5,500 | — | — |
| 2003-10-20 | $8.69 | $8.75 | 8,500 | — | — |
| 2003-10-17 | $8.80 | $8.86 | 19,500 | — | — |
| 2003-10-16 | $8.64 | $8.70 | 30,000 | — | — |
| 2003-10-15 | $8.88 | $8.94 | 12,500 | — | — |
| 2003-10-14 | $9.06 | $9.12 | 6,500 | — | — |
| 2003-10-13 | $8.98 | $9.04 | 3,500 | — | — |
| 2003-10-10 | $8.95 | $9.01 | 12,500 | — | — |
| 2003-10-09 | $9.07 | $9.13 | 5,000 | — | — |
| 2003-10-08 | $8.93 | $8.99 | 17,000 | — | — |
| 2003-10-07 | $8.92 | $8.98 | 5,500 | — | — |
| 2003-10-06 | $8.67 | $8.73 | 9,500 | — | — |
| 2003-10-03 | $8.63 | $8.69 | 95,500 | — | — |
| 2003-10-02 | $8.56 | $8.62 | 27,500 | — | — |
| 2003-10-01 | $8.17 | $8.22 | 10,500 | — | — |
| 2003-09-30 | $7.92 | $7.97 | 3,000 | — | — |
| 2003-09-29 | $7.80 | $7.85 | 1,000 | — | — |
| 2003-09-26 | $7.75 | $7.80 | 19,500 | — | — |
| 2003-09-25 | $7.85 | $7.90 | 3,000 | — | — |
| 2003-09-24 | $7.91 | $7.96 | 11,000 | — | — |
| 2003-09-23 | $7.78 | $7.83 | 19,000 | — | — |
| 2003-09-22 | $7.79 | $7.84 | 15,000 | — | — |
| 2003-09-19 | $7.69 | $7.74 | 10,500 | — | — |
| 2003-09-18 | $7.54 | $7.59 | 7,500 | — | — |
| 2003-09-17 | $7.41 | $7.46 | 3,000 | — | — |
| 2003-09-16 | $7.18 | $7.23 | 6,000 | — | — |
| 2003-09-15 | $7.00 | $7.05 | 147,000 | — | — |
| 2003-09-12 | $6.99 | $7.03 | 6,000 | — | — |
| 2003-09-11 | $6.99 | $7.04 | 7,000 | — | — |
| 2003-09-10 | $7.18 | $7.23 | 10,500 | — | — |
| 2003-09-09 | $7.40 | $7.45 | 30,500 | — | — |
| 2003-09-08 | $7.17 | $7.22 | 4,000 | — | — |
| 2003-09-05 | $7.30 | $7.35 | 53,000 | — | — |
| 2003-09-04 | $7.54 | $7.59 | 4,000 | — | — |
| 2003-09-03 | $7.18 | $7.23 | 1,000 | — | — |
| 2003-09-02 | $7.16 | $7.21 | 14,000 | — | — |
| 2003-08-29 | $6.70 | $6.75 | 18,000 | — | — |
| 2003-08-28 | $6.50 | $6.54 | 1,500 | — | — |
| 2003-08-27 | $6.68 | $6.72 | 13,000 | — | — |
| 2003-08-26 | $6.76 | $6.81 | 10,500 | — | — |
| 2003-08-25 | $6.86 | $6.91 | 5,500 | — | — |
| 2003-08-22 | $6.78 | $6.83 | 12,000 | — | — |
| 2003-08-21 | $7.10 | $7.15 | 72,500 | — | — |
| 2003-08-20 | $7.17 | $7.22 | 79,000 | — | — |
| 2003-08-19 | $6.83 | $6.88 | 23,000 | — | — |
| 2003-08-18 | $6.81 | $6.86 | 13,000 | — | — |
| 2003-08-15 | $6.42 | $6.46 | 500 | — | — |
| 2003-08-14 | $6.40 | $6.44 | 3,500 | — | — |
| 2003-08-13 | $6.38 | $6.42 | 2,000 | — | — |
| 2003-08-12 | $6.05 | $6.09 | 7,000 | — | — |
| 2003-08-11 | $6.02 | $6.06 | 12,000 | — | — |
| 2003-08-08 | $5.83 | $5.87 | 8,000 | — | — |
| 2003-08-07 | $5.88 | $5.92 | 27,500 | — | — |
| 2003-08-06 | $6.01 | $6.05 | 17,500 | — | — |
| 2003-08-05 | $6.11 | $6.15 | 4,500 | — | — |
| 2003-08-04 | $6.24 | $6.28 | 5,000 | — | — |
| 2003-08-01 | $6.41 | $6.45 | 8,500 | — | — |
| 2003-07-31 | $6.23 | $6.27 | 4,500 | — | — |
| 2003-07-30 | $6.20 | $6.24 | 2,000 | — | — |
| 2003-07-29 | $6.18 | $6.22 | 500 | — | — |
| 2003-07-28 | $6.14 | $6.18 | 4,000 | — | — |
| 2003-07-25 | $6.15 | $6.19 | 3,000 | — | — |
| 2003-07-24 | $6.14 | $6.18 | 7,000 | — | — |
| 2003-07-23 | $5.90 | $5.94 | 17,000 | — | — |
| 2003-07-22 | $5.72 | $5.76 | 1,000 | — | — |
| 2003-07-21 | $5.71 | $5.75 | 10,500 | — | — |
| 2003-07-18 | $5.84 | $5.88 | 2,000 | — | — |
| 2003-07-17 | $5.82 | $5.86 | 31,500 | — | — |
| 2003-07-16 | $5.92 | $5.96 | 5,000 | — | — |
| 2003-07-15 | $6.05 | $6.09 | 4,500 | — | — |
| 2003-07-14 | $6.08 | $6.12 | 2,500 | — | — |
| 2003-07-11 | $6.09 | $6.13 | 4,000 | — | — |
| 2003-07-10 | $6.17 | $6.21 | 24,000 | — | — |
| 2003-07-09 | $6.42 | $6.46 | 22,500 | — | — |
| 2003-07-08 | $6.41 | $6.45 | 60,500 | — | — |
| 2003-07-07 | $6.36 | $6.40 | 168,500 | — | — |
| 2003-07-03 | $6.32 | $6.36 | 48,500 | — | — |
| 2003-07-02 | $6.17 | $6.21 | 22,000 | — | — |
| 2003-07-01 | $5.67 | $5.71 | 3,500 | — | — |
| 2003-06-30 | $5.60 | $5.64 | 35,500 | — | — |
| 2003-06-27 | $5.55 | $5.59 | 2,500 | — | — |
| 2003-06-26 | $5.40 | $5.44 | 10,500 | — | — |
| 2003-06-25 | $5.62 | $5.66 | 1,000 | — | — |
| 2003-06-24 | $5.67 | $5.71 | 5,500 | — | — |
| 2003-06-23 | $5.77 | $5.81 | 13,500 | — | — |
| 2003-06-20 | $5.80 | $5.84 | 59,000 | — | — |
| 2003-06-19 | $5.78 | $5.82 | 5,000 | — | — |
| 2003-06-18 | $5.69 | $5.73 | 8,000 | — | — |
| 2003-06-17 | $5.52 | $5.56 | 0 | — | — |
| 2003-06-16 | $5.52 | $5.56 | 29,000 | — | — |
| 2003-06-13 | $5.51 | $5.55 | 1,000 | — | — |
| 2003-06-12 | $5.28 | $5.32 | 18,000 | — | — |
| 2003-06-11 | $5.26 | $5.30 | 8,000 | — | — |
| 2003-06-10 | $5.27 | $5.31 | 8,000 | — | — |
| 2003-06-09 | $5.20 | $5.23 | 16,500 | — | — |
| 2003-06-06 | $5.18 | $5.21 | 98,500 | — | — |
| 2003-06-05 | $4.97 | $5.00 | 124,000 | — | — |
| 2003-06-04 | $4.90 | $4.93 | 8,000 | — | — |
| 2003-06-03 | $4.88 | $4.91 | 43,000 | — | — |
| 2003-06-02 | $4.75 | $4.78 | 15,000 | — | — |
| 2003-05-30 | $4.82 | $4.85 | 9,500 | — | — |
| 2003-05-29 | $4.76 | $4.79 | 6,500 | — | — |
| 2003-05-28 | $4.72 | $4.75 | 8,000 | — | — |
| 2003-05-27 | $4.63 | $4.66 | 2,000 | — | — |
| 2003-05-23 | $4.65 | $4.68 | 4,000 | — | — |
| 2003-05-22 | $4.53 | $4.56 | 2,500 | — | — |
| 2003-05-21 | $4.57 | $4.60 | 2,000 | — | — |
| 2003-05-20 | $4.60 | $4.63 | 12,000 | — | — |
| 2003-05-19 | $4.66 | $4.69 | 7,500 | — | — |
| 2003-05-16 | $4.76 | $4.79 | 6,500 | — | — |
| 2003-05-15 | $4.82 | $4.85 | 5,000 | — | — |
| 2003-05-14 | $4.92 | $4.95 | 3,500 | — | — |
| 2003-05-13 | $4.92 | $4.95 | 7,500 | — | — |
| 2003-05-12 | $5.04 | $5.07 | 6,500 | — | — |
| 2003-05-09 | $5.03 | $5.06 | 10,000 | — | — |
| 2003-05-08 | $4.97 | $5.00 | 8,000 | — | — |
| 2003-05-07 | $4.99 | $5.02 | 5,500 | — | — |
| 2003-05-06 | $4.84 | $4.87 | 5,000 | — | — |
| 2003-05-05 | $4.68 | $4.71 | 6,000 | — | — |
| 2003-05-02 | $4.65 | $4.68 | 7,500 | — | — |
| 2003-05-01 | $4.65 | $4.68 | 9,000 | — | — |
| 2003-04-30 | $4.56 | $4.59 | 13,000 | — | — |
| 2003-04-29 | $4.39 | $4.42 | 14,500 | — | — |
| 2003-04-28 | $4.32 | $4.35 | 3,500 | — | — |
| 2003-04-25 | $4.28 | $4.30 | 12,500 | — | — |
| 2003-04-24 | $4.41 | $4.44 | 3,500 | — | — |
| 2003-04-23 | $4.40 | $4.43 | 26,500 | — | — |
| 2003-04-22 | $4.25 | $4.28 | 2,500 | — | — |
| 2003-04-21 | $4.56 | $4.59 | 24,000 | — | — |
| 2003-04-17 | $4.36 | $4.39 | 3,500 | — | — |
| 2003-04-16 | $4.40 | $4.43 | 500 | — | — |
| 2003-04-15 | $4.44 | $4.47 | 69,500 | — | — |
| 2003-04-14 | $4.28 | $4.31 | 101,000 | — | — |
| 2003-04-11 | $4.14 | $4.17 | 11,000 | — | — |
| 2003-04-10 | $4.36 | $4.39 | 20,000 | — | — |
| 2003-04-09 | $4.53 | $4.56 | 6,500 | — | — |
| 2003-04-08 | $4.56 | $4.59 | 9,000 | — | — |
| 2003-04-07 | $4.47 | $4.50 | 17,000 | — | — |
| 2003-04-04 | $4.54 | $4.57 | 32,000 | — | — |
| 2003-04-03 | $4.91 | $4.94 | 12,000 | — | — |
| 2003-04-02 | $5.10 | $5.13 | 5,500 | — | — |
| 2003-04-01 | $5.17 | $5.20 | 1,000 | — | — |
| 2003-03-31 | $5.25 | $5.29 | 33,500 | — | — |
| 2003-03-28 | $5.39 | $5.43 | 13,500 | — | — |
| 2003-03-27 | $5.40 | $5.44 | 20,000 | — | — |
| 2003-03-26 | $5.31 | $5.33 | 6,500 | — | — |
| 2003-03-25 | $5.17 | $5.19 | 5,000 | — | — |
| 2003-03-24 | $5.32 | $5.34 | 25,000 | — | — |
| 2003-03-21 | $5.16 | $5.18 | 4,000 | — | — |
| 2003-03-20 | $5.14 | $5.16 | 10,500 | — | — |
| 2003-03-19 | $5.08 | $5.10 | 6,000 | — | — |
| 2003-03-18 | $5.07 | $5.09 | 10,500 | — | — |
| 2003-03-17 | $5.11 | $5.13 | 9,000 | — | — |
| 2003-03-14 | $5.01 | $5.03 | 5,000 | — | — |
| 2003-03-13 | $5.04 | $5.06 | 0 | — | — |
| 2003-03-12 | $5.04 | $5.06 | 4,000 | — | — |
| 2003-03-11 | $5.04 | $5.06 | 2,500 | — | — |
| 2003-03-10 | $5.08 | $5.10 | 5,500 | — | — |
| 2003-03-07 | $5.33 | $5.36 | 14,000 | — | — |
| 2003-03-06 | $5.42 | $5.45 | 33,500 | — | — |
| 2003-03-05 | $5.46 | $5.48 | 10,000 | — | — |
| 2003-03-04 | $5.54 | $5.56 | 6,000 | — | — |
| 2003-03-03 | $5.44 | $5.46 | 3,000 | — | — |
| 2003-02-28 | $5.54 | $5.56 | 14,000 | — | — |
| 2003-02-27 | $5.68 | $5.70 | 64,500 | — | — |
| 2003-02-26 | $5.81 | $5.83 | 1,500 | — | — |
| 2003-02-25 | $5.93 | $5.96 | 2,000 | — | — |
| 2003-02-24 | $5.93 | $5.96 | 7,500 | — | — |
| 2003-02-21 | $5.95 | $5.98 | 23,000 | — | — |
| 2003-02-20 | $6.03 | $6.06 | 7,000 | — | — |
| 2003-02-19 | $5.99 | $6.02 | 8,000 | — | — |
| 2003-02-18 | $5.93 | $5.96 | 6,000 | — | — |
| 2003-02-14 | $5.88 | $5.91 | 11,500 | — | — |
| 2003-02-13 | $5.86 | $5.89 | 1,000 | — | — |
| 2003-02-12 | $5.91 | $5.94 | 11,000 | — | — |
| 2003-02-11 | $5.96 | $5.99 | 3,500 | — | — |
| 2003-02-10 | $5.94 | $5.97 | 2,000 | — | — |
| 2003-02-07 | $5.91 | $5.94 | 8,000 | — | — |
| 2003-02-06 | $6.00 | $6.03 | 9,500 | — | — |
| 2003-02-05 | $6.05 | $6.08 | 10,000 | — | — |
| 2003-02-04 | $6.05 | $6.08 | 4,000 | — | — |
| 2003-02-03 | $6.02 | $6.05 | 8,000 | — | — |
| 2003-01-31 | $6.05 | $6.07 | 9,500 | — | — |
| 2003-01-30 | $6.14 | $6.17 | 19,500 | — | — |
| 2003-01-29 | $6.15 | $6.17 | 2,000 | — | — |
| 2003-01-28 | $6.17 | $6.20 | 12,000 | — | — |
| 2003-01-27 | $6.37 | $6.40 | 4,000 | — | — |
| 2003-01-24 | $6.53 | $6.56 | 3,000 | — | — |
| 2003-01-23 | $6.65 | $6.68 | 9,500 | — | — |
| 2003-01-22 | $6.56 | $6.59 | 7,500 | — | — |
| 2003-01-21 | $6.52 | $6.55 | 1,500 | — | — |
| 2003-01-17 | $6.30 | $6.33 | 1,000 | — | — |
| 2003-01-16 | $6.38 | $6.41 | 10,000 | — | — |
| 2003-01-15 | $6.54 | $6.57 | 15,000 | — | — |
| 2003-01-14 | $6.30 | $6.33 | 10,500 | — | — |
| 2003-01-13 | $6.17 | $6.20 | 7,000 | — | — |
| 2003-01-10 | $6.13 | $6.16 | 5,000 | — | — |
| 2003-01-09 | $6.10 | $6.13 | 1,500 | — | — |
| 2003-01-08 | $6.10 | $6.13 | 17,500 | — | — |
| 2003-01-07 | $6.32 | $6.35 | 33,500 | — | — |
| 2003-01-06 | $6.62 | $6.65 | 24,000 | — | — |
| 2003-01-03 | $6.54 | $6.57 | 36,500 | — | — |
| 2003-01-02 | $6.45 | $6.48 | 2,000 | — | — |