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 | $6.35 | $8.64 | 11,200 | — | — |
| 2003-12-30 | $6.15 | $8.37 | 9,800 | — | — |
| 2003-12-29 | $6.00 | $8.16 | 19,700 | — | — |
| 2003-12-26 | $6.25 | $8.50 | 3,300 | — | — |
| 2003-12-24 | $6.19 | $8.42 | 2,000 | — | — |
| 2003-12-23 | $6.09 | $8.28 | 3,500 | — | — |
| 2003-12-22 | $6.10 | $8.30 | 2,900 | — | — |
| 2003-12-19 | $6.16 | $8.38 | 28,900 | — | — |
| 2003-12-18 | $6.01 | $8.18 | 7,100 | — | — |
| 2003-12-17 | $6.01 | $8.18 | 3,200 | — | — |
| 2003-12-16 | $6.10 | $8.30 | 7,200 | — | — |
| 2003-12-15 | $6.15 | $8.37 | 5,700 | — | — |
| 2003-12-12 | $6.00 | $8.16 | 22,700 | — | — |
| 2003-12-11 | $5.94 | $8.08 | 3,100 | — | — |
| 2003-12-10 | $6.00 | $8.16 | 4,000 | — | — |
| 2003-12-09 | $6.12 | $8.33 | 200 | — | — |
| 2003-12-08 | $6.15 | $8.37 | 7,900 | — | — |
| 2003-12-05 | $6.23 | $8.48 | 7,100 | — | — |
| 2003-12-04 | $6.05 | $8.23 | 19,500 | — | — |
| 2003-12-03 | $5.78 | $7.86 | 5,000 | — | — |
| 2003-12-02 | $5.60 | $7.62 | 3,200 | — | — |
| 2003-12-01 | $5.62 | $7.65 | 2,700 | — | — |
| 2003-11-28 | $5.76 | $7.84 | 0 | — | — |
| 2003-11-26 | $5.76 | $7.84 | 1,600 | — | — |
| 2003-11-25 | $5.79 | $7.88 | 1,400 | — | — |
| 2003-11-24 | $5.80 | $7.89 | 0 | — | — |
| 2003-11-21 | $5.80 | $7.89 | 0 | — | — |
| 2003-11-20 | $5.80 | $7.89 | 2,900 | — | — |
| 2003-11-19 | $5.55 | $7.55 | 5,000 | — | — |
| 2003-11-18 | $5.80 | $7.89 | 0 | — | — |
| 2003-11-17 | $5.80 | $7.89 | 3,300 | — | — |
| 2003-11-14 | $5.95 | $8.09 | 200 | — | — |
| 2003-11-13 | $6.05 | $8.23 | 0 | — | — |
| 2003-11-12 | $6.05 | $8.23 | 0 | — | — |
| 2003-11-11 | $6.05 | $8.23 | 0 | — | — |
| 2003-11-10 | $6.05 | $8.23 | 100 | — | — |
| 2003-11-07 | $6.10 | $8.30 | 0 | — | — |
| 2003-11-06 | $6.10 | $8.30 | 6,900 | — | — |
| 2003-11-05 | $6.00 | $8.16 | 12,500 | — | — |
| 2003-11-04 | $6.00 | $8.16 | 5,900 | — | — |
| 2003-11-03 | $5.95 | $8.09 | 28,800 | — | — |
| 2003-10-31 | $5.68 | $7.73 | 1,000 | — | — |
| 2003-10-30 | $5.71 | $7.77 | 4,100 | — | — |
| 2003-10-29 | $5.70 | $7.75 | 2,000 | — | — |
| 2003-10-28 | $5.75 | $7.82 | 200 | — | — |
| 2003-10-27 | $5.78 | $7.86 | 0 | — | — |
| 2003-10-24 | $5.78 | $7.86 | 3,400 | — | — |
| 2003-10-23 | $5.74 | $7.81 | 3,600 | — | — |
| 2003-10-22 | $5.75 | $7.82 | 23,700 | — | — |
| 2003-10-21 | $5.85 | $7.96 | 52,100 | — | — |
| 2003-10-20 | $5.89 | $8.01 | 1,400 | — | — |
| 2003-10-17 | $6.00 | $8.16 | 16,000 | — | — |
| 2003-10-16 | $5.72 | $7.78 | 9,200 | — | — |
| 2003-10-15 | $5.66 | $7.70 | 3,800 | — | — |
| 2003-10-14 | $5.66 | $7.70 | 9,100 | — | — |
| 2003-10-13 | $5.90 | $8.03 | 4,400 | — | — |
| 2003-10-10 | $5.76 | $7.84 | 900 | — | — |
| 2003-10-09 | $5.75 | $7.82 | 3,500 | — | — |
| 2003-10-08 | $5.80 | $7.89 | 1,600 | — | — |
| 2003-10-07 | $5.67 | $7.71 | 1,800 | — | — |
| 2003-10-06 | $5.67 | $7.71 | 42,700 | — | — |
| 2003-10-03 | $5.71 | $7.77 | 7,800 | — | — |
| 2003-10-02 | $5.85 | $7.96 | 700 | — | — |
| 2003-10-01 | $5.71 | $7.77 | 100 | — | — |
| 2003-09-30 | $5.70 | $7.75 | 5,700 | — | — |
| 2003-09-29 | $5.68 | $7.73 | 5,700 | — | — |
| 2003-09-26 | $5.70 | $7.75 | 3,600 | — | — |
| 2003-09-25 | $5.85 | $7.96 | 2,900 | — | — |
| 2003-09-24 | $5.75 | $7.82 | 20,100 | — | — |
| 2003-09-23 | $5.95 | $8.09 | 1,200 | — | — |
| 2003-09-22 | $5.90 | $8.03 | 5,200 | — | — |
| 2003-09-19 | $5.92 | $8.05 | 9,800 | — | — |
| 2003-09-18 | $5.95 | $8.09 | 4,200 | — | — |
| 2003-09-17 | $6.00 | $8.16 | 6,200 | — | — |
| 2003-09-16 | $5.95 | $8.09 | 36,900 | — | — |
| 2003-09-15 | $6.30 | $8.57 | 2,100 | — | — |
| 2003-09-12 | $6.50 | $8.84 | 7,400 | — | — |
| 2003-09-11 | $6.40 | $8.71 | 4,800 | — | — |
| 2003-09-10 | $6.44 | $8.76 | 14,100 | — | — |
| 2003-09-09 | $6.92 | $9.41 | 0 | — | — |
| 2003-09-08 | $6.92 | $9.41 | 1,900 | — | — |
| 2003-09-05 | $6.80 | $9.25 | 600 | — | — |
| 2003-09-04 | $6.80 | $9.25 | 100 | — | — |
| 2003-09-03 | $6.80 | $9.25 | 5,600 | — | — |
| 2003-09-02 | $7.08 | $9.63 | 600 | — | — |
| 2003-08-29 | $7.00 | $9.52 | 0 | — | — |
| 2003-08-28 | $7.00 | $9.52 | 500 | — | — |
| 2003-08-27 | $7.05 | $9.59 | 5,800 | — | — |
| 2003-08-26 | $7.20 | $9.79 | 5,100 | — | — |
| 2003-08-25 | $7.55 | $10.27 | 100 | — | — |
| 2003-08-22 | $7.62 | $10.37 | 3,300 | — | — |
| 2003-08-21 | $7.45 | $10.13 | 200 | — | — |
| 2003-08-20 | $7.36 | $10.01 | 5,800 | — | — |
| 2003-08-19 | $7.55 | $10.27 | 1,200 | — | — |
| 2003-08-18 | $7.50 | $10.20 | 9,300 | — | — |
| 2003-08-15 | $6.95 | $9.45 | 500 | — | — |
| 2003-08-14 | $6.95 | $9.45 | 22,200 | — | — |
| 2003-08-13 | $6.80 | $9.25 | 4,800 | — | — |
| 2003-08-12 | $6.61 | $8.99 | 100 | — | — |
| 2003-08-11 | $6.61 | $8.99 | 300 | — | — |
| 2003-08-08 | $6.61 | $8.99 | 3,700 | — | — |
| 2003-08-07 | $6.55 | $8.91 | 5,800 | — | — |
| 2003-08-06 | $6.55 | $8.91 | 0 | — | — |
| 2003-08-05 | $6.55 | $8.91 | 2,300 | — | — |
| 2003-08-04 | $6.53 | $8.88 | 1,900 | — | — |
| 2003-08-01 | $6.40 | $8.71 | 2,700 | — | — |
| 2003-07-31 | $6.40 | $8.71 | 4,200 | — | — |
| 2003-07-30 | $6.45 | $8.77 | 4,500 | — | — |
| 2003-07-29 | $6.43 | $8.75 | 7,200 | — | — |
| 2003-07-28 | $6.45 | $8.77 | 5,100 | — | — |
| 2003-07-25 | $6.45 | $8.77 | 2,400 | — | — |
| 2003-07-24 | $6.55 | $8.91 | 1,000 | — | — |
| 2003-07-23 | $6.45 | $8.77 | 4,400 | — | — |
| 2003-07-22 | $6.51 | $8.86 | 2,800 | — | — |
| 2003-07-21 | $6.65 | $9.05 | 1,000 | — | — |
| 2003-07-18 | $6.49 | $8.83 | 12,700 | — | — |
| 2003-07-17 | $6.90 | $9.39 | 3,200 | — | — |
| 2003-07-16 | $6.92 | $9.41 | 7,100 | — | — |
| 2003-07-15 | $6.98 | $9.50 | 1,900 | — | — |
| 2003-07-14 | $6.98 | $9.50 | 4,400 | — | — |
| 2003-07-11 | $6.95 | $9.45 | 3,500 | — | — |
| 2003-07-10 | $7.00 | $9.52 | 17,600 | — | — |
| 2003-07-09 | $6.90 | $9.39 | 12,900 | — | — |
| 2003-07-08 | $6.92 | $9.41 | 4,300 | — | — |
| 2003-07-07 | $6.91 | $9.40 | 4,700 | — | — |
| 2003-07-03 | $6.95 | $9.45 | 9,300 | — | — |
| 2003-07-02 | $6.72 | $9.14 | 40,100 | — | — |
| 2003-07-01 | $6.45 | $8.77 | 73,700 | — | — |
| 2003-06-30 | $6.36 | $8.65 | 188,600 | — | — |
| 2003-06-27 | $6.75 | $9.18 | 18,100 | — | — |
| 2003-06-26 | $6.62 | $9.01 | 40,700 | — | — |
| 2003-06-25 | $6.70 | $9.09 | 26,800 | — | — |
| 2003-06-24 | $6.70 | $9.09 | 41,800 | — | — |
| 2003-06-23 | $6.60 | $8.95 | 22,600 | — | — |
| 2003-06-20 | $7.12 | $9.66 | 1,700 | — | — |
| 2003-06-19 | $7.15 | $9.70 | 1,800 | — | — |
| 2003-06-18 | $7.18 | $9.74 | 2,900 | — | — |
| 2003-06-17 | $7.28 | $9.87 | 12,200 | — | — |
| 2003-06-16 | $7.45 | $10.10 | 22,900 | — | — |
| 2003-06-13 | $8.26 | $11.20 | 7,400 | — | — |
| 2003-06-12 | $8.33 | $11.30 | 3,700 | — | — |
| 2003-06-11 | $8.36 | $11.34 | 5,400 | — | — |
| 2003-06-10 | $8.41 | $11.41 | 4,000 | — | — |
| 2003-06-09 | $8.40 | $11.39 | 8,600 | — | — |
| 2003-06-06 | $8.42 | $11.42 | 6,900 | — | — |
| 2003-06-05 | $8.45 | $11.46 | 500 | — | — |
| 2003-06-04 | $8.45 | $11.46 | 3,800 | — | — |
| 2003-06-03 | $8.50 | $11.53 | 16,400 | — | — |
| 2003-06-02 | $8.62 | $11.69 | 1,100 | — | — |
| 2003-05-30 | $8.79 | $11.92 | 1,700 | — | — |
| 2003-05-29 | $8.55 | $11.60 | 7,000 | — | — |
| 2003-05-28 | $8.62 | $11.69 | 2,500 | — | — |
| 2003-05-27 | $8.66 | $11.75 | 3,400 | — | — |
| 2003-05-23 | $8.96 | $12.15 | 4,200 | — | — |
| 2003-05-22 | $8.32 | $11.28 | 6,600 | — | — |
| 2003-05-21 | $8.45 | $11.46 | 1,400 | — | — |
| 2003-05-20 | $8.30 | $11.26 | 7,200 | — | — |
| 2003-05-19 | $8.50 | $11.53 | 2,300 | — | — |
| 2003-05-16 | $8.50 | $11.53 | 19,800 | — | — |
| 2003-05-15 | $8.92 | $12.10 | 1,200 | — | — |
| 2003-05-14 | $8.97 | $12.17 | 6,400 | — | — |
| 2003-05-13 | $8.98 | $12.18 | 3,000 | — | — |
| 2003-05-12 | $9.00 | $12.21 | 5,000 | — | — |
| 2003-05-09 | $9.16 | $12.42 | 9,400 | — | — |
| 2003-05-08 | $9.09 | $12.33 | 21,000 | — | — |
| 2003-05-07 | $9.25 | $12.55 | 1,000 | — | — |
| 2003-05-06 | $9.17 | $12.44 | 1,600 | — | — |
| 2003-05-05 | $9.21 | $12.49 | 1,900 | — | — |
| 2003-05-02 | $9.41 | $12.76 | 3,600 | — | — |
| 2003-05-01 | $9.40 | $12.75 | 1,000 | — | — |
| 2003-04-30 | $9.70 | $13.16 | 600 | — | — |
| 2003-04-29 | $9.60 | $13.02 | 6,400 | — | — |
| 2003-04-28 | $9.85 | $13.36 | 1,600 | — | — |
| 2003-04-25 | $9.70 | $13.16 | 0 | — | — |
| 2003-04-24 | $9.70 | $13.16 | 100 | — | — |
| 2003-04-23 | $9.60 | $13.02 | 29,500 | — | — |
| 2003-04-22 | $9.60 | $13.02 | 600 | — | — |
| 2003-04-21 | $9.60 | $13.02 | 2,400 | — | — |
| 2003-04-17 | $9.60 | $13.02 | 12,400 | — | — |
| 2003-04-16 | $9.52 | $12.91 | 18,200 | — | — |
| 2003-04-15 | $9.25 | $12.55 | 500 | — | — |
| 2003-04-14 | $9.33 | $12.65 | 4,200 | — | — |
| 2003-04-11 | $9.25 | $12.55 | 8,100 | — | — |
| 2003-04-10 | $9.15 | $12.41 | 1,000 | — | — |
| 2003-04-09 | $9.05 | $12.27 | 26,300 | — | — |
| 2003-04-08 | $9.14 | $12.40 | 500 | — | — |
| 2003-04-07 | $9.27 | $12.57 | 12,300 | — | — |
| 2003-04-04 | $9.45 | $12.82 | 700 | — | — |
| 2003-04-03 | $9.50 | $12.88 | 2,400 | — | — |
| 2003-04-02 | $9.75 | $13.22 | 500 | — | — |
| 2003-04-01 | $9.80 | $13.29 | 7,700 | — | — |
| 2003-03-31 | $9.64 | $13.07 | 1,000 | — | — |
| 2003-03-28 | $9.65 | $13.09 | 2,100 | — | — |
| 2003-03-27 | $9.80 | $13.29 | 1,300 | — | — |
| 2003-03-26 | $9.80 | $13.26 | 1,500 | — | — |
| 2003-03-25 | $10.08 | $13.64 | 4,300 | — | — |
| 2003-03-24 | $9.95 | $13.47 | 2,600 | — | — |
| 2003-03-21 | $9.90 | $13.40 | 3,300 | — | — |
| 2003-03-20 | $9.79 | $13.25 | 3,800 | — | — |
| 2003-03-19 | $9.78 | $13.24 | 8,900 | — | — |
| 2003-03-18 | $9.82 | $13.29 | 4,100 | — | — |
| 2003-03-17 | $9.40 | $12.72 | 3,900 | — | — |
| 2003-03-14 | $8.96 | $12.13 | 2,500 | — | — |
| 2003-03-13 | $8.80 | $11.91 | 1,900 | — | — |
| 2003-03-12 | $8.70 | $11.78 | 100 | — | — |
| 2003-03-11 | $8.70 | $11.78 | 2,600 | — | — |
| 2003-03-10 | $8.51 | $11.52 | 2,600 | — | — |
| 2003-03-07 | $8.55 | $11.57 | 2,400 | — | — |
| 2003-03-06 | $8.44 | $11.42 | 2,300 | — | — |
| 2003-03-05 | $8.63 | $11.68 | 100 | — | — |
| 2003-03-04 | $8.70 | $11.78 | 100 | — | — |
| 2003-03-03 | $8.75 | $11.84 | 800 | — | — |
| 2003-02-28 | $8.65 | $11.71 | 1,800 | — | — |
| 2003-02-27 | $8.66 | $11.72 | 2,600 | — | — |
| 2003-02-26 | $8.64 | $11.69 | 1,300 | — | — |
| 2003-02-25 | $8.85 | $11.98 | 400 | — | — |
| 2003-02-24 | $8.80 | $11.91 | 600 | — | — |
| 2003-02-21 | $9.00 | $12.18 | 200 | — | — |
| 2003-02-20 | $8.95 | $12.11 | 0 | — | — |
| 2003-02-19 | $8.95 | $12.11 | 1,900 | — | — |
| 2003-02-18 | $9.20 | $12.45 | 5,800 | — | — |
| 2003-02-14 | $9.10 | $12.32 | 100 | — | — |
| 2003-02-13 | $9.00 | $12.18 | 4,000 | — | — |
| 2003-02-12 | $8.50 | $11.51 | 7,600 | — | — |
| 2003-02-11 | $8.85 | $11.98 | 2,900 | — | — |
| 2003-02-10 | $8.55 | $11.57 | 1,500 | — | — |
| 2003-02-07 | $8.65 | $11.71 | 3,700 | — | — |
| 2003-02-06 | $8.65 | $11.71 | 2,600 | — | — |
| 2003-02-05 | $8.80 | $11.91 | 3,100 | — | — |
| 2003-02-04 | $8.85 | $11.98 | 1,800 | — | — |
| 2003-02-03 | $8.86 | $11.99 | 1,200 | — | — |
| 2003-01-31 | $8.90 | $12.05 | 500 | — | — |
| 2003-01-30 | $8.80 | $11.91 | 4,000 | — | — |
| 2003-01-29 | $9.00 | $12.18 | 2,500 | — | — |
| 2003-01-28 | $9.03 | $12.22 | 1,200 | — | — |
| 2003-01-27 | $9.01 | $12.20 | 2,300 | — | — |
| 2003-01-24 | $9.15 | $12.38 | 1,400 | — | — |
| 2003-01-23 | $9.50 | $12.86 | 6,500 | — | — |
| 2003-01-22 | $9.60 | $12.99 | 2,100 | — | — |
| 2003-01-21 | $9.60 | $12.99 | 900 | — | — |
| 2003-01-17 | $9.60 | $12.99 | 5,100 | — | — |
| 2003-01-16 | $9.65 | $13.06 | 2,700 | — | — |
| 2003-01-15 | $9.44 | $12.78 | 3,000 | — | — |
| 2003-01-14 | $9.33 | $12.63 | 1,700 | — | — |
| 2003-01-13 | $9.10 | $12.32 | 3,500 | — | — |
| 2003-01-10 | $9.50 | $12.86 | 4,700 | — | — |
| 2003-01-09 | $10.00 | $13.54 | 6,800 | — | — |
| 2003-01-08 | $9.35 | $12.66 | 4,400 | — | — |
| 2003-01-07 | $9.57 | $12.95 | 1,400 | — | — |
| 2003-01-06 | $9.80 | $13.26 | 1,500 | — | — |
| 2003-01-03 | $9.74 | $13.18 | 4,300 | — | — |
| 2003-01-02 | $10.01 | $13.55 | 1,000 | — | — |