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
- 1986-04-03 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 | $5.25 | $5.39 | 297,500 | — | — |
| 2003-12-30 | $5.27 | $5.41 | 381,500 | — | — |
| 2003-12-29 | $5.23 | $5.37 | 465,900 | — | — |
| 2003-12-26 | $5.19 | $5.33 | 62,200 | — | — |
| 2003-12-24 | $5.15 | $5.28 | 91,500 | — | — |
| 2003-12-23 | $5.16 | $5.30 | 123,400 | — | — |
| 2003-12-22 | $5.21 | $5.35 | 298,300 | — | — |
| 2003-12-19 | $5.12 | $5.25 | 251,500 | — | — |
| 2003-12-18 | $5.19 | $5.33 | 168,700 | — | — |
| 2003-12-17 | $5.21 | $5.35 | 304,500 | — | — |
| 2003-12-16 | $5.17 | $5.31 | 214,600 | — | — |
| 2003-12-15 | $5.23 | $5.37 | 266,900 | — | — |
| 2003-12-12 | $5.16 | $5.30 | 150,200 | — | — |
| 2003-12-11 | $5.20 | $5.34 | 464,200 | — | — |
| 2003-12-10 | $5.08 | $5.21 | 610,000 | — | — |
| 2003-12-09 | $5.08 | $5.21 | 937,300 | — | — |
| 2003-12-08 | $5.41 | $5.55 | 265,000 | — | — |
| 2003-12-05 | $5.27 | $5.41 | 262,100 | — | — |
| 2003-12-04 | $5.25 | $5.39 | 168,400 | — | — |
| 2003-12-03 | $5.28 | $5.42 | 168,600 | — | — |
| 2003-12-02 | $5.31 | $5.45 | 315,400 | — | — |
| 2003-12-01 | $5.25 | $5.39 | 367,300 | — | — |
| 2003-11-28 | $5.16 | $5.30 | 135,800 | — | — |
| 2003-11-26 | $5.07 | $5.20 | 265,000 | — | — |
| 2003-11-25 | $4.92 | $5.05 | 125,400 | — | — |
| 2003-11-24 | $4.90 | $5.03 | 142,300 | — | — |
| 2003-11-21 | $4.95 | $5.08 | 222,500 | — | — |
| 2003-11-20 | $4.89 | $5.02 | 152,400 | — | — |
| 2003-11-19 | $4.88 | $5.01 | 261,200 | — | — |
| 2003-11-18 | $4.90 | $5.03 | 373,900 | — | — |
| 2003-11-17 | $4.75 | $4.87 | 345,300 | — | — |
| 2003-11-14 | $4.88 | $5.01 | 226,000 | — | — |
| 2003-11-13 | $4.91 | $5.04 | 178,500 | — | — |
| 2003-11-12 | $4.91 | $5.04 | 310,000 | — | — |
| 2003-11-11 | $4.81 | $4.94 | 105,700 | — | — |
| 2003-11-10 | $4.80 | $4.93 | 98,500 | — | — |
| 2003-11-07 | $4.76 | $4.88 | 89,400 | — | — |
| 2003-11-06 | $4.73 | $4.85 | 126,900 | — | — |
| 2003-11-05 | $4.76 | $4.88 | 179,300 | — | — |
| 2003-11-04 | $4.84 | $4.97 | 239,800 | — | — |
| 2003-11-03 | $4.77 | $4.89 | 190,200 | — | — |
| 2003-10-31 | $4.85 | $4.98 | 116,100 | — | — |
| 2003-10-30 | $4.83 | $4.96 | 283,700 | — | — |
| 2003-10-29 | $4.84 | $4.97 | 305,800 | — | — |
| 2003-10-28 | $4.85 | $4.97 | 195,100 | — | — |
| 2003-10-27 | $4.86 | $4.98 | 132,400 | — | — |
| 2003-10-24 | $4.90 | $5.02 | 176,600 | — | — |
| 2003-10-23 | $4.90 | $5.02 | 117,200 | — | — |
| 2003-10-22 | $4.93 | $5.05 | 271,700 | — | — |
| 2003-10-21 | $4.89 | $5.01 | 217,400 | — | — |
| 2003-10-20 | $4.81 | $4.93 | 139,500 | — | — |
| 2003-10-17 | $4.75 | $4.86 | 185,500 | — | — |
| 2003-10-16 | $4.84 | $4.96 | 240,300 | — | — |
| 2003-10-15 | $4.76 | $4.87 | 92,800 | — | — |
| 2003-10-14 | $4.77 | $4.88 | 57,500 | — | — |
| 2003-10-13 | $4.83 | $4.95 | 110,200 | — | — |
| 2003-10-10 | $4.83 | $4.95 | 119,600 | — | — |
| 2003-10-09 | $4.75 | $4.86 | 111,000 | — | — |
| 2003-10-08 | $4.80 | $4.92 | 107,900 | — | — |
| 2003-10-07 | $4.78 | $4.90 | 265,600 | — | — |
| 2003-10-06 | $4.67 | $4.78 | 138,800 | — | — |
| 2003-10-03 | $4.67 | $4.78 | 329,500 | — | — |
| 2003-10-02 | $4.76 | $4.87 | 175,400 | — | — |
| 2003-10-01 | $4.71 | $4.82 | 155,900 | — | — |
| 2003-09-30 | $4.77 | $4.88 | 211,700 | — | — |
| 2003-09-29 | $4.75 | $4.86 | 111,800 | — | — |
| 2003-09-26 | $4.76 | $4.87 | 249,400 | — | — |
| 2003-09-25 | $4.79 | $4.91 | 638,700 | — | — |
| 2003-09-24 | $4.82 | $4.94 | 703,600 | — | — |
| 2003-09-23 | $4.80 | $4.92 | 276,100 | — | — |
| 2003-09-22 | $4.76 | $4.87 | 499,900 | — | — |
| 2003-09-19 | $4.72 | $4.83 | 380,600 | — | — |
| 2003-09-18 | $4.65 | $4.76 | 246,900 | — | — |
| 2003-09-17 | $4.69 | $4.80 | 258,100 | — | — |
| 2003-09-16 | $4.58 | $4.69 | 390,100 | — | — |
| 2003-09-15 | $4.75 | $4.86 | 129,600 | — | — |
| 2003-09-12 | $4.79 | $4.91 | 356,300 | — | — |
| 2003-09-11 | $4.78 | $4.90 | 255,800 | — | — |
| 2003-09-10 | $4.84 | $4.96 | 287,100 | — | — |
| 2003-09-09 | $4.77 | $4.88 | 375,000 | — | — |
| 2003-09-08 | $4.75 | $4.86 | 283,500 | — | — |
| 2003-09-05 | $4.81 | $4.93 | 300,300 | — | — |
| 2003-09-04 | $4.77 | $4.88 | 248,100 | — | — |
| 2003-09-03 | $4.74 | $4.85 | 174,600 | — | — |
| 2003-09-02 | $4.73 | $4.84 | 286,200 | — | — |
| 2003-08-29 | $4.84 | $4.96 | 237,400 | — | — |
| 2003-08-28 | $4.80 | $4.92 | 142,700 | — | — |
| 2003-08-27 | $4.80 | $4.92 | 485,800 | — | — |
| 2003-08-26 | $4.76 | $4.87 | 188,500 | — | — |
| 2003-08-25 | $4.71 | $4.82 | 104,000 | — | — |
| 2003-08-22 | $4.80 | $4.92 | 165,400 | — | — |
| 2003-08-21 | $4.73 | $4.84 | 253,000 | — | — |
| 2003-08-20 | $4.83 | $4.95 | 293,200 | — | — |
| 2003-08-19 | $4.82 | $4.94 | 123,800 | — | — |
| 2003-08-18 | $4.82 | $4.94 | 173,600 | — | — |
| 2003-08-15 | $4.88 | $5.00 | 18,500 | — | — |
| 2003-08-14 | $4.87 | $4.99 | 126,700 | — | — |
| 2003-08-13 | $4.80 | $4.92 | 143,300 | — | — |
| 2003-08-12 | $4.81 | $4.93 | 142,400 | — | — |
| 2003-08-11 | $4.80 | $4.92 | 199,600 | — | — |
| 2003-08-08 | $4.77 | $4.88 | 142,000 | — | — |
| 2003-08-07 | $4.72 | $4.83 | 112,500 | — | — |
| 2003-08-06 | $4.69 | $4.80 | 163,800 | — | — |
| 2003-08-05 | $4.63 | $4.74 | 130,200 | — | — |
| 2003-08-04 | $4.65 | $4.76 | 128,800 | — | — |
| 2003-08-01 | $4.57 | $4.68 | 164,900 | — | — |
| 2003-07-31 | $4.59 | $4.70 | 105,200 | — | — |
| 2003-07-30 | $4.55 | $4.66 | 159,200 | — | — |
| 2003-07-29 | $4.64 | $4.75 | 80,200 | — | — |
| 2003-07-28 | $4.65 | $4.76 | 266,200 | — | — |
| 2003-07-25 | $4.66 | $4.77 | 228,300 | — | — |
| 2003-07-24 | $4.65 | $4.76 | 329,100 | — | — |
| 2003-07-23 | $4.61 | $4.72 | 343,700 | — | — |
| 2003-07-22 | $4.44 | $4.55 | 88,100 | — | — |
| 2003-07-21 | $4.47 | $4.58 | 130,900 | — | — |
| 2003-07-18 | $4.28 | $4.38 | 72,300 | — | — |
| 2003-07-17 | $4.29 | $4.39 | 89,700 | — | — |
| 2003-07-16 | $4.32 | $4.42 | 134,200 | — | — |
| 2003-07-15 | $4.29 | $4.39 | 159,700 | — | — |
| 2003-07-14 | $4.35 | $4.45 | 90,000 | — | — |
| 2003-07-11 | $4.31 | $4.41 | 100,300 | — | — |
| 2003-07-10 | $4.35 | $4.45 | 119,000 | — | — |
| 2003-07-09 | $4.32 | $4.42 | 112,200 | — | — |
| 2003-07-08 | $4.30 | $4.40 | 149,000 | — | — |
| 2003-07-07 | $4.31 | $4.41 | 89,100 | — | — |
| 2003-07-03 | $4.31 | $4.41 | 106,000 | — | — |
| 2003-07-02 | $4.31 | $4.41 | 115,300 | — | — |
| 2003-07-01 | $4.31 | $4.41 | 149,600 | — | — |
| 2003-06-30 | $4.29 | $4.39 | 85,100 | — | — |
| 2003-06-27 | $4.24 | $4.34 | 87,300 | — | — |
| 2003-06-26 | $4.27 | $4.37 | 86,100 | — | — |
| 2003-06-25 | $4.29 | $4.39 | 83,800 | — | — |
| 2003-06-24 | $4.23 | $4.33 | 191,300 | — | — |
| 2003-06-23 | $4.29 | $4.39 | 152,000 | — | — |
| 2003-06-20 | $4.31 | $4.41 | 228,100 | — | — |
| 2003-06-19 | $4.29 | $4.39 | 148,600 | — | — |
| 2003-06-18 | $4.27 | $4.37 | 230,000 | — | — |
| 2003-06-17 | $4.27 | $4.37 | 314,800 | — | — |
| 2003-06-16 | $4.24 | $4.34 | 117,200 | — | — |
| 2003-06-13 | $4.26 | $4.36 | 144,900 | — | — |
| 2003-06-12 | $4.17 | $4.27 | 180,400 | — | — |
| 2003-06-11 | $4.10 | $4.20 | 691,700 | — | — |
| 2003-06-10 | $4.20 | $4.30 | 253,300 | — | — |
| 2003-06-09 | $4.25 | $4.35 | 287,100 | — | — |
| 2003-06-06 | $4.19 | $4.29 | 441,800 | — | — |
| 2003-06-05 | $4.28 | $4.38 | 429,000 | — | — |
| 2003-06-04 | $4.28 | $4.38 | 132,300 | — | — |
| 2003-06-03 | $4.23 | $4.33 | 152,500 | — | — |
| 2003-06-02 | $4.22 | $4.32 | 430,600 | — | — |
| 2003-05-30 | $4.31 | $4.41 | 344,100 | — | — |
| 2003-05-29 | $4.38 | $4.49 | 139,000 | — | — |
| 2003-05-28 | $4.29 | $4.39 | 289,800 | — | — |
| 2003-05-27 | $4.34 | $4.44 | 914,700 | — | — |
| 2003-05-23 | $4.30 | $4.40 | 758,100 | — | — |
| 2003-05-22 | $4.43 | $4.54 | 444,200 | — | — |
| 2003-05-21 | $4.57 | $4.68 | 219,700 | — | — |
| 2003-05-20 | $4.55 | $4.66 | 342,900 | — | — |
| 2003-05-19 | $4.60 | $4.71 | 444,900 | — | — |
| 2003-05-16 | $4.47 | $4.58 | 264,100 | — | — |
| 2003-05-15 | $4.49 | $4.60 | 309,300 | — | — |
| 2003-05-14 | $4.64 | $4.75 | 347,500 | — | — |
| 2003-05-13 | $4.60 | $4.71 | 103,100 | — | — |
| 2003-05-12 | $4.64 | $4.75 | 144,500 | — | — |
| 2003-05-09 | $4.65 | $4.76 | 103,600 | — | — |
| 2003-05-08 | $4.68 | $4.79 | 183,500 | — | — |
| 2003-05-07 | $4.62 | $4.73 | 55,700 | — | — |
| 2003-05-06 | $4.67 | $4.78 | 136,900 | — | — |
| 2003-05-05 | $4.67 | $4.78 | 88,100 | — | — |
| 2003-05-02 | $4.58 | $4.69 | 73,100 | — | — |
| 2003-05-01 | $4.64 | $4.75 | 147,700 | — | — |
| 2003-04-30 | $4.54 | $4.65 | 88,200 | — | — |
| 2003-04-29 | $4.46 | $4.57 | 80,500 | — | — |
| 2003-04-28 | $4.44 | $4.55 | 95,000 | — | — |
| 2003-04-25 | $4.49 | $4.60 | 50,000 | — | — |
| 2003-04-24 | $4.51 | $4.62 | 37,300 | — | — |
| 2003-04-23 | $4.50 | $4.61 | 81,300 | — | — |
| 2003-04-22 | $4.47 | $4.58 | 165,300 | — | — |
| 2003-04-21 | $4.58 | $4.69 | 197,900 | — | — |
| 2003-04-17 | $4.40 | $4.51 | 143,000 | — | — |
| 2003-04-16 | $4.47 | $4.58 | 106,400 | — | — |
| 2003-04-15 | $4.55 | $4.66 | 80,800 | — | — |
| 2003-04-14 | $4.53 | $4.64 | 41,100 | — | — |
| 2003-04-11 | $4.56 | $4.67 | 66,300 | — | — |
| 2003-04-10 | $4.54 | $4.65 | 118,800 | — | — |
| 2003-04-09 | $4.50 | $4.61 | 207,300 | — | — |
| 2003-04-08 | $4.45 | $4.56 | 140,700 | — | — |
| 2003-04-07 | $4.39 | $4.50 | 177,700 | — | — |
| 2003-04-04 | $4.51 | $4.62 | 84,100 | — | — |
| 2003-04-03 | $4.50 | $4.61 | 218,000 | — | — |
| 2003-04-02 | $4.52 | $4.63 | 160,100 | — | — |
| 2003-04-01 | $4.60 | $4.71 | 140,700 | — | — |
| 2003-03-31 | $4.65 | $4.76 | 306,700 | — | — |
| 2003-03-28 | $4.67 | $4.78 | 292,100 | — | — |
| 2003-03-27 | $4.64 | $4.75 | 155,700 | — | — |
| 2003-03-26 | $4.70 | $4.81 | 88,100 | — | — |
| 2003-03-25 | $4.70 | $4.81 | 194,400 | — | — |
| 2003-03-24 | $4.62 | $4.73 | 205,900 | — | — |
| 2003-03-21 | $4.50 | $4.61 | 409,500 | — | — |
| 2003-03-20 | $4.62 | $4.73 | 153,600 | — | — |
| 2003-03-19 | $4.66 | $4.77 | 115,400 | — | — |
| 2003-03-18 | $4.70 | $4.81 | 256,000 | — | — |
| 2003-03-17 | $4.76 | $4.87 | 217,900 | — | — |
| 2003-03-14 | $4.75 | $4.86 | 154,500 | — | — |
| 2003-03-13 | $4.61 | $4.72 | 264,200 | — | — |
| 2003-03-12 | $4.68 | $4.79 | 173,000 | — | — |
| 2003-03-11 | $4.74 | $4.85 | 322,600 | — | — |
| 2003-03-10 | $4.89 | $5.01 | 271,800 | — | — |
| 2003-03-07 | $4.85 | $4.97 | 201,500 | — | — |
| 2003-03-06 | $4.95 | $5.07 | 278,700 | — | — |
| 2003-03-05 | $5.00 | $5.12 | 125,600 | — | — |
| 2003-03-04 | $4.98 | $5.10 | 197,500 | — | — |
| 2003-03-03 | $4.88 | $5.00 | 200,600 | — | — |
| 2003-02-28 | $4.99 | $5.11 | 112,200 | — | — |
| 2003-02-27 | $4.99 | $5.11 | 116,700 | — | — |
| 2003-02-26 | $5.03 | $5.15 | 115,100 | — | — |
| 2003-02-25 | $4.98 | $5.10 | 191,000 | — | — |
| 2003-02-24 | $5.08 | $5.20 | 137,400 | — | — |
| 2003-02-21 | $5.00 | $5.12 | 165,100 | — | — |
| 2003-02-20 | $5.08 | $5.20 | 204,300 | — | — |
| 2003-02-19 | $5.04 | $5.16 | 219,000 | — | — |
| 2003-02-18 | $4.89 | $5.01 | 287,400 | — | — |
| 2003-02-14 | $5.05 | $5.17 | 228,100 | — | — |
| 2003-02-13 | $5.11 | $5.23 | 314,600 | — | — |
| 2003-02-12 | $4.95 | $5.07 | 432,400 | — | — |
| 2003-02-11 | $5.10 | $5.22 | 289,100 | — | — |
| 2003-02-10 | $4.93 | $5.05 | 577,500 | — | — |
| 2003-02-07 | $5.23 | $5.36 | 474,800 | — | — |
| 2003-02-06 | $5.17 | $5.29 | 722,500 | — | — |
| 2003-02-05 | $5.28 | $5.41 | 747,400 | — | — |
| 2003-02-04 | $5.49 | $5.62 | 870,600 | — | — |
| 2003-02-03 | $5.14 | $5.26 | 465,400 | — | — |
| 2003-01-31 | $5.03 | $5.15 | 384,900 | — | — |
| 2003-01-30 | $4.95 | $5.07 | 173,800 | — | — |
| 2003-01-29 | $4.85 | $4.97 | 150,400 | — | — |
| 2003-01-28 | $4.84 | $4.96 | 174,800 | — | — |
| 2003-01-27 | $4.92 | $5.04 | 339,600 | — | — |
| 2003-01-24 | $4.80 | $4.92 | 422,400 | — | — |
| 2003-01-23 | $4.79 | $4.91 | 555,900 | — | — |
| 2003-01-22 | $4.69 | $4.80 | 375,900 | — | — |
| 2003-01-21 | $4.64 | $4.75 | 150,400 | — | — |
| 2003-01-17 | $4.62 | $4.73 | 176,400 | — | — |
| 2003-01-16 | $4.68 | $4.79 | 106,700 | — | — |
| 2003-01-15 | $4.67 | $4.78 | 111,200 | — | — |
| 2003-01-14 | $4.57 | $4.68 | 149,200 | — | — |
| 2003-01-13 | $4.70 | $4.81 | 139,900 | — | — |
| 2003-01-10 | $4.78 | $4.90 | 104,600 | — | — |
| 2003-01-09 | $4.75 | $4.86 | 91,300 | — | — |
| 2003-01-08 | $4.74 | $4.85 | 172,300 | — | — |
| 2003-01-07 | $4.58 | $4.69 | 172,000 | — | — |
| 2003-01-06 | $4.54 | $4.65 | 188,700 | — | — |
| 2003-01-03 | $4.73 | $4.84 | 122,400 | — | — |
| 2003-01-02 | $4.64 | $4.75 | 171,700 | — | — |