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
- 1980-03-17 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 | $6.38 | $6.38 | 48,300 | — | — |
| 2003-12-30 | $6.62 | $6.62 | 31,200 | — | — |
| 2003-12-29 | $6.52 | $6.52 | 65,700 | — | — |
| 2003-12-26 | $6.26 | $6.26 | 10,800 | — | — |
| 2003-12-24 | $6.07 | $6.07 | 31,200 | — | — |
| 2003-12-23 | $6.00 | $6.00 | 32,400 | — | — |
| 2003-12-22 | $5.74 | $5.74 | 28,200 | — | — |
| 2003-12-19 | $5.77 | $5.77 | 71,400 | — | — |
| 2003-12-18 | $5.43 | $5.43 | 40,200 | — | — |
| 2003-12-17 | $5.38 | $5.38 | 29,100 | — | — |
| 2003-12-16 | $5.15 | $5.15 | 253,500 | — | — |
| 2003-12-15 | $5.20 | $5.20 | 64,800 | — | — |
| 2003-12-12 | $5.39 | $5.39 | 39,600 | — | — |
| 2003-12-11 | $5.28 | $5.28 | 50,700 | — | — |
| 2003-12-10 | $4.99 | $4.99 | 253,500 | — | — |
| 2003-12-09 | $4.97 | $4.97 | 294,000 | — | — |
| 2003-12-08 | $5.57 | $5.57 | 138,600 | — | — |
| 2003-12-05 | $5.60 | $5.60 | 11,100 | — | — |
| 2003-12-04 | $5.63 | $5.63 | 55,200 | — | — |
| 2003-12-03 | $5.83 | $5.83 | 40,800 | — | — |
| 2003-12-02 | $5.83 | $5.83 | 55,800 | — | — |
| 2003-12-01 | $5.66 | $5.66 | 62,400 | — | — |
| 2003-11-28 | $5.70 | $5.70 | 7,800 | — | — |
| 2003-11-26 | $5.80 | $5.80 | 36,300 | — | — |
| 2003-11-25 | $5.97 | $5.97 | 24,900 | — | — |
| 2003-11-24 | $5.87 | $5.87 | 76,200 | — | — |
| 2003-11-21 | $5.74 | $5.74 | 23,100 | — | — |
| 2003-11-20 | $5.40 | $5.40 | 16,200 | — | — |
| 2003-11-19 | $5.63 | $5.63 | 73,800 | — | — |
| 2003-11-18 | $5.11 | $5.11 | 88,500 | — | — |
| 2003-11-17 | $5.20 | $5.20 | 28,800 | — | — |
| 2003-11-14 | $5.27 | $5.27 | 84,000 | — | — |
| 2003-11-13 | $5.38 | $5.38 | 18,600 | — | — |
| 2003-11-12 | $5.39 | $5.39 | 60,900 | — | — |
| 2003-11-11 | $5.50 | $5.50 | 34,800 | — | — |
| 2003-11-10 | $5.82 | $5.82 | 55,800 | — | — |
| 2003-11-07 | $6.14 | $6.14 | 42,000 | — | — |
| 2003-11-06 | $6.33 | $6.33 | 28,800 | — | — |
| 2003-11-05 | $6.35 | $6.35 | 14,100 | — | — |
| 2003-11-04 | $6.43 | $6.43 | 24,900 | — | — |
| 2003-11-03 | $6.66 | $6.66 | 69,600 | — | — |
| 2003-10-31 | $6.46 | $6.46 | 23,100 | — | — |
| 2003-10-30 | $6.38 | $6.38 | 44,100 | — | — |
| 2003-10-29 | $6.39 | $6.39 | 46,500 | — | — |
| 2003-10-28 | $6.34 | $6.34 | 26,400 | — | — |
| 2003-10-27 | $6.03 | $6.03 | 38,400 | — | — |
| 2003-10-24 | $6.01 | $6.01 | 35,700 | — | — |
| 2003-10-23 | $5.98 | $5.98 | 16,500 | — | — |
| 2003-10-22 | $6.00 | $6.00 | 27,300 | — | — |
| 2003-10-21 | $6.37 | $6.37 | 10,800 | — | — |
| 2003-10-20 | $6.30 | $6.30 | 12,300 | — | — |
| 2003-10-17 | $6.31 | $6.31 | 15,000 | — | — |
| 2003-10-16 | $6.32 | $6.32 | 18,000 | — | — |
| 2003-10-15 | $6.31 | $6.31 | 6,300 | — | — |
| 2003-10-14 | $6.31 | $6.31 | 33,300 | — | — |
| 2003-10-13 | $6.07 | $6.07 | 15,900 | — | — |
| 2003-10-10 | $6.06 | $6.06 | 5,700 | — | — |
| 2003-10-09 | $6.06 | $6.06 | 15,000 | — | — |
| 2003-10-08 | $6.25 | $6.25 | 30,900 | — | — |
| 2003-10-07 | $6.33 | $6.33 | 18,900 | — | — |
| 2003-10-06 | $6.17 | $6.17 | 31,500 | — | — |
| 2003-10-03 | $5.98 | $5.98 | 24,600 | — | — |
| 2003-10-02 | $5.87 | $5.87 | 18,900 | — | — |
| 2003-10-01 | $5.98 | $5.98 | 35,400 | — | — |
| 2003-09-30 | $5.59 | $5.59 | 57,900 | — | — |
| 2003-09-29 | $5.76 | $5.76 | 31,500 | — | — |
| 2003-09-26 | $5.66 | $5.66 | 73,200 | — | — |
| 2003-09-25 | $6.00 | $6.00 | 60,600 | — | — |
| 2003-09-24 | $6.08 | $6.08 | 137,700 | — | — |
| 2003-09-23 | $6.42 | $6.42 | 18,900 | — | — |
| 2003-09-22 | $6.45 | $6.45 | 48,600 | — | — |
| 2003-09-19 | $6.46 | $6.46 | 129,600 | — | — |
| 2003-09-18 | $6.00 | $6.00 | 16,500 | — | — |
| 2003-09-17 | $6.05 | $6.05 | 44,100 | — | — |
| 2003-09-16 | $6.05 | $6.05 | 35,100 | — | — |
| 2003-09-15 | $5.97 | $5.97 | 25,500 | — | — |
| 2003-09-12 | $6.00 | $6.00 | 34,200 | — | — |
| 2003-09-11 | $6.08 | $6.08 | 29,400 | — | — |
| 2003-09-10 | $6.06 | $6.06 | 63,300 | — | — |
| 2003-09-09 | $6.15 | $6.15 | 76,800 | — | — |
| 2003-09-08 | $6.24 | $6.24 | 26,700 | — | — |
| 2003-09-05 | $6.23 | $6.23 | 47,400 | — | — |
| 2003-09-04 | $6.16 | $6.16 | 40,800 | — | — |
| 2003-09-03 | $6.25 | $6.25 | 98,700 | — | — |
| 2003-09-02 | $6.41 | $6.41 | 171,000 | — | — |
| 2003-08-29 | $6.40 | $6.40 | 30,600 | — | — |
| 2003-08-28 | $6.46 | $6.46 | 21,000 | — | — |
| 2003-08-27 | $6.50 | $6.50 | 54,000 | — | — |
| 2003-08-26 | $6.22 | $6.22 | 86,700 | — | — |
| 2003-08-25 | $5.94 | $5.94 | 265,200 | — | — |
| 2003-08-22 | $6.30 | $6.30 | 234,300 | — | — |
| 2003-08-21 | $6.87 | $6.87 | 219,000 | — | — |
| 2003-08-20 | $6.33 | $6.33 | 61,800 | — | — |
| 2003-08-19 | $6.25 | $6.25 | 673,200 | — | — |
| 2003-08-18 | $6.20 | $6.20 | 718,800 | — | — |
| 2003-08-15 | $5.39 | $5.39 | 215,400 | — | — |
| 2003-08-14 | $5.00 | $5.00 | 12,300 | — | — |
| 2003-08-13 | $5.18 | $5.18 | 40,200 | — | — |
| 2003-08-12 | $5.03 | $5.03 | 19,500 | — | — |
| 2003-08-11 | $5.07 | $5.07 | 51,300 | — | — |
| 2003-08-08 | $4.95 | $4.95 | 29,700 | — | — |
| 2003-08-07 | $4.96 | $4.96 | 29,400 | — | — |
| 2003-08-06 | $4.93 | $4.93 | 10,500 | — | — |
| 2003-08-05 | $4.98 | $4.98 | 16,800 | — | — |
| 2003-08-04 | $5.03 | $5.03 | 6,600 | — | — |
| 2003-08-01 | $5.04 | $5.04 | 32,100 | — | — |
| 2003-07-31 | $5.27 | $5.27 | 4,500 | — | — |
| 2003-07-30 | $5.07 | $5.07 | 6,600 | — | — |
| 2003-07-29 | $5.09 | $5.09 | 12,000 | — | — |
| 2003-07-28 | $5.33 | $5.33 | 20,700 | — | — |
| 2003-07-25 | $5.24 | $5.24 | 10,500 | — | — |
| 2003-07-24 | $5.29 | $5.29 | 57,300 | — | — |
| 2003-07-23 | $5.08 | $5.08 | 11,700 | — | — |
| 2003-07-22 | $5.01 | $5.01 | 81,600 | — | — |
| 2003-07-21 | $4.96 | $4.96 | 53,700 | — | — |
| 2003-07-18 | $5.15 | $5.15 | 1,200 | — | — |
| 2003-07-17 | $5.23 | $5.23 | 29,700 | — | — |
| 2003-07-16 | $5.37 | $5.37 | 10,200 | — | — |
| 2003-07-15 | $5.40 | $5.40 | 12,900 | — | — |
| 2003-07-14 | $5.40 | $5.40 | 12,600 | — | — |
| 2003-07-11 | $5.37 | $5.37 | 11,700 | — | — |
| 2003-07-10 | $5.34 | $5.34 | 18,000 | — | — |
| 2003-07-09 | $5.32 | $5.32 | 29,100 | — | — |
| 2003-07-08 | $5.39 | $5.39 | 28,200 | — | — |
| 2003-07-07 | $5.41 | $5.41 | 79,500 | — | — |
| 2003-07-03 | $5.41 | $5.41 | 19,500 | — | — |
| 2003-07-02 | $5.27 | $5.27 | 59,700 | — | — |
| 2003-07-01 | $5.07 | $5.07 | 16,800 | — | — |
| 2003-06-30 | $4.88 | $4.88 | 88,800 | — | — |
| 2003-06-27 | $5.18 | $5.18 | 12,600 | — | — |
| 2003-06-26 | $5.04 | $5.04 | 30,600 | — | — |
| 2003-06-25 | $5.00 | $5.00 | 42,000 | — | — |
| 2003-06-24 | $5.07 | $5.07 | 54,900 | — | — |
| 2003-06-23 | $5.00 | $5.00 | 30,300 | — | — |
| 2003-06-20 | $5.07 | $5.07 | 16,800 | — | — |
| 2003-06-19 | $5.00 | $5.00 | 30,300 | — | — |
| 2003-06-18 | $5.09 | $5.09 | 30,600 | — | — |
| 2003-06-17 | $5.37 | $5.37 | 77,400 | — | — |
| 2003-06-16 | $5.35 | $5.35 | 46,200 | — | — |
| 2003-06-13 | $5.31 | $5.31 | 141,900 | — | — |
| 2003-06-12 | $5.26 | $5.26 | 156,300 | — | — |
| 2003-06-11 | $5.31 | $5.31 | 222,300 | — | — |
| 2003-06-10 | $5.33 | $5.33 | 42,300 | — | — |
| 2003-06-09 | $5.08 | $5.08 | 67,200 | — | — |
| 2003-06-06 | $5.06 | $5.06 | 197,700 | — | — |
| 2003-06-05 | $4.96 | $4.96 | 83,100 | — | — |
| 2003-06-04 | $5.18 | $5.18 | 32,700 | — | — |
| 2003-06-03 | $5.19 | $5.19 | 69,300 | — | — |
| 2003-06-02 | $5.19 | $5.19 | 137,700 | — | — |
| 2003-05-30 | $5.28 | $5.28 | 134,400 | — | — |
| 2003-05-29 | $4.73 | $4.73 | 53,100 | — | — |
| 2003-05-28 | $4.54 | $4.54 | 19,500 | — | — |
| 2003-05-27 | $4.29 | $4.29 | 15,300 | — | — |
| 2003-05-23 | $4.24 | $4.24 | 12,300 | — | — |
| 2003-05-22 | $4.28 | $4.28 | 18,900 | — | — |
| 2003-05-21 | $4.23 | $4.23 | 36,900 | — | — |
| 2003-05-20 | $4.33 | $4.33 | 22,800 | — | — |
| 2003-05-19 | $4.54 | $4.54 | 12,900 | — | — |
| 2003-05-16 | $4.51 | $4.51 | 33,600 | — | — |
| 2003-05-15 | $4.70 | $4.70 | 13,200 | — | — |
| 2003-05-14 | $4.75 | $4.75 | 18,900 | — | — |
| 2003-05-13 | $4.80 | $4.80 | 70,500 | — | — |
| 2003-05-12 | $4.85 | $4.85 | 56,700 | — | — |
| 2003-05-09 | $4.48 | $4.48 | 294,600 | — | — |
| 2003-05-08 | $4.50 | $4.50 | 118,500 | — | — |
| 2003-05-07 | $4.70 | $4.70 | 21,600 | — | — |
| 2003-05-06 | $4.80 | $4.80 | 14,100 | — | — |
| 2003-05-05 | $4.75 | $4.75 | 22,500 | — | — |
| 2003-05-02 | $4.82 | $4.82 | 20,700 | — | — |
| 2003-05-01 | $4.66 | $4.66 | 17,400 | — | — |
| 2003-04-30 | $4.65 | $4.65 | 17,400 | — | — |
| 2003-04-29 | $4.61 | $4.61 | 95,700 | — | — |
| 2003-04-28 | $4.73 | $4.73 | 30,000 | — | — |
| 2003-04-25 | $4.68 | $4.68 | 10,200 | — | — |
| 2003-04-24 | $4.75 | $4.75 | 12,300 | — | — |
| 2003-04-23 | $4.75 | $4.75 | 29,700 | — | — |
| 2003-04-22 | $4.73 | $4.73 | 49,200 | — | — |
| 2003-04-21 | $4.71 | $4.71 | 16,200 | — | — |
| 2003-04-17 | $4.68 | $4.68 | 147,900 | — | — |
| 2003-04-16 | $4.68 | $4.68 | 19,500 | — | — |
| 2003-04-15 | $4.68 | $4.68 | 6,300 | — | — |
| 2003-04-14 | $4.66 | $4.66 | 10,200 | — | — |
| 2003-04-11 | $4.59 | $4.59 | 29,100 | — | — |
| 2003-04-10 | $4.51 | $4.51 | 232,200 | — | — |
| 2003-04-09 | $4.51 | $4.51 | 236,400 | — | — |
| 2003-04-08 | $4.47 | $4.47 | 30,300 | — | — |
| 2003-04-07 | $4.63 | $4.63 | 16,800 | — | — |
| 2003-04-04 | $4.65 | $4.65 | 154,500 | — | — |
| 2003-04-03 | $4.68 | $4.68 | 174,000 | — | — |
| 2003-04-02 | $4.68 | $4.68 | 81,600 | — | — |
| 2003-04-01 | $4.67 | $4.67 | 46,500 | — | — |
| 2003-03-31 | $4.58 | $4.58 | 62,700 | — | — |
| 2003-03-28 | $4.57 | $4.57 | 35,100 | — | — |
| 2003-03-27 | $4.57 | $4.57 | 29,100 | — | — |
| 2003-03-26 | $4.64 | $4.64 | 26,400 | — | — |
| 2003-03-25 | $4.81 | $4.81 | 23,400 | — | — |
| 2003-03-24 | $4.69 | $4.69 | 14,400 | — | — |
| 2003-03-21 | $4.78 | $4.78 | 93,600 | — | — |
| 2003-03-20 | $4.69 | $4.69 | 75,900 | — | — |
| 2003-03-19 | $4.67 | $4.67 | 41,400 | — | — |
| 2003-03-18 | $4.96 | $4.96 | 49,200 | — | — |
| 2003-03-17 | $4.90 | $4.90 | 49,200 | — | — |
| 2003-03-14 | $4.88 | $4.88 | 6,900 | — | — |
| 2003-03-13 | $4.80 | $4.80 | 15,600 | — | — |
| 2003-03-12 | $4.73 | $4.73 | 31,500 | — | — |
| 2003-03-11 | $4.77 | $4.77 | 54,000 | — | — |
| 2003-03-10 | $4.66 | $4.66 | 55,200 | — | — |
| 2003-03-07 | $4.67 | $4.67 | 33,300 | — | — |
| 2003-03-06 | $4.58 | $4.58 | 22,800 | — | — |
| 2003-03-05 | $4.67 | $4.67 | 40,500 | — | — |
| 2003-03-04 | $4.87 | $4.87 | 54,300 | — | — |
| 2003-03-03 | $4.83 | $4.83 | 60,900 | — | — |
| 2003-02-28 | $4.70 | $4.70 | 30,600 | — | — |
| 2003-02-27 | $4.84 | $4.84 | 60,600 | — | — |
| 2003-02-26 | $4.76 | $4.76 | 55,200 | — | — |
| 2003-02-25 | $4.64 | $4.64 | 57,600 | — | — |
| 2003-02-24 | $4.68 | $4.68 | 101,400 | — | — |
| 2003-02-21 | $4.92 | $4.92 | 67,500 | — | — |
| 2003-02-20 | $4.83 | $4.83 | 114,000 | — | — |
| 2003-02-19 | $4.87 | $4.87 | 30,000 | — | — |
| 2003-02-18 | $4.89 | $4.89 | 103,500 | — | — |
| 2003-02-14 | $4.62 | $4.62 | 18,300 | — | — |
| 2003-02-13 | $4.57 | $4.57 | 80,400 | — | — |
| 2003-02-12 | $4.60 | $4.60 | 76,500 | — | — |
| 2003-02-11 | $4.68 | $4.68 | 42,900 | — | — |
| 2003-02-10 | $4.70 | $4.70 | 52,200 | — | — |
| 2003-02-07 | $4.68 | $4.68 | 34,200 | — | — |
| 2003-02-06 | $4.74 | $4.74 | 49,800 | — | — |
| 2003-02-05 | $4.83 | $4.83 | 34,500 | — | — |
| 2003-02-04 | $4.90 | $4.90 | 52,800 | — | — |
| 2003-02-03 | $4.93 | $4.93 | 75,000 | — | — |
| 2003-01-31 | $5.00 | $5.00 | 38,400 | — | — |
| 2003-01-30 | $4.97 | $4.97 | 93,600 | — | — |
| 2003-01-29 | $5.09 | $5.09 | 479,700 | — | — |
| 2003-01-28 | $4.90 | $4.90 | 286,500 | — | — |
| 2003-01-27 | $4.57 | $4.57 | 117,000 | — | — |
| 2003-01-24 | $4.89 | $4.89 | 405,300 | — | — |
| 2003-01-23 | $6.15 | $6.15 | 203,700 | — | — |
| 2003-01-22 | $6.10 | $6.10 | 80,700 | — | — |
| 2003-01-21 | $6.11 | $6.11 | 59,400 | — | — |
| 2003-01-17 | $6.27 | $6.27 | 82,200 | — | — |
| 2003-01-16 | $6.23 | $6.23 | 53,400 | — | — |
| 2003-01-15 | $6.13 | $6.13 | 55,200 | — | — |
| 2003-01-14 | $6.07 | $6.07 | 38,700 | — | — |
| 2003-01-13 | $6.34 | $6.34 | 55,800 | — | — |
| 2003-01-10 | $6.11 | $6.11 | 44,700 | — | — |
| 2003-01-09 | $6.09 | $6.09 | 38,400 | — | — |
| 2003-01-08 | $6.12 | $6.12 | 26,400 | — | — |
| 2003-01-07 | $6.32 | $6.32 | 55,200 | — | — |
| 2003-01-06 | $6.37 | $6.37 | 26,700 | — | — |
| 2003-01-03 | $6.30 | $6.30 | 46,200 | — | — |
| 2003-01-02 | $6.10 | $6.10 | 170,700 | — | — |