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
- 1995-02-24 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 | $7.42 | $7.42 | 874,800 | — | — |
| 2003-12-30 | $7.47 | $7.47 | 643,800 | — | — |
| 2003-12-29 | $7.60 | $7.60 | 1,355,100 | — | — |
| 2003-12-26 | $7.07 | $7.07 | 209,400 | — | — |
| 2003-12-24 | $7.18 | $7.18 | 244,800 | — | — |
| 2003-12-23 | $7.19 | $7.19 | 334,500 | — | — |
| 2003-12-22 | $7.21 | $7.21 | 712,800 | — | — |
| 2003-12-19 | $7.08 | $7.08 | 747,900 | — | — |
| 2003-12-18 | $6.89 | $6.89 | 1,281,000 | — | — |
| 2003-12-17 | $6.99 | $6.99 | 635,400 | — | — |
| 2003-12-16 | $6.85 | $6.85 | 1,149,600 | — | — |
| 2003-12-15 | $6.65 | $6.65 | 915,600 | — | — |
| 2003-12-12 | $7.06 | $7.06 | 2,322,900 | — | — |
| 2003-12-11 | $6.73 | $6.73 | 668,400 | — | — |
| 2003-12-10 | $6.43 | $6.43 | 458,700 | — | — |
| 2003-12-09 | $6.43 | $6.43 | 499,800 | — | — |
| 2003-12-08 | $6.65 | $6.65 | 930,300 | — | — |
| 2003-12-05 | $6.58 | $6.58 | 691,200 | — | — |
| 2003-12-04 | $6.72 | $6.72 | 918,000 | — | — |
| 2003-12-03 | $6.73 | $6.73 | 1,294,800 | — | — |
| 2003-12-02 | $6.61 | $6.61 | 1,119,300 | — | — |
| 2003-12-01 | $6.67 | $6.67 | 794,100 | — | — |
| 2003-11-28 | $6.57 | $6.57 | 413,400 | — | — |
| 2003-11-26 | $6.50 | $6.50 | 885,600 | — | — |
| 2003-11-25 | $6.44 | $6.44 | 1,095,300 | — | — |
| 2003-11-24 | $6.49 | $6.49 | 850,500 | — | — |
| 2003-11-21 | $6.14 | $6.14 | 785,100 | — | — |
| 2003-11-20 | $6.00 | $6.00 | 1,141,200 | — | — |
| 2003-11-19 | $6.12 | $6.12 | 1,273,800 | — | — |
| 2003-11-18 | $6.06 | $6.06 | 1,401,600 | — | — |
| 2003-11-17 | $6.16 | $6.16 | 1,430,400 | — | — |
| 2003-11-14 | $6.63 | $6.63 | 1,080,000 | — | — |
| 2003-11-13 | $6.65 | $6.65 | 679,200 | — | — |
| 2003-11-12 | $6.60 | $6.60 | 1,099,800 | — | — |
| 2003-11-11 | $6.69 | $6.69 | 978,600 | — | — |
| 2003-11-10 | $6.50 | $6.50 | 559,500 | — | — |
| 2003-11-07 | $6.67 | $6.67 | 826,200 | — | — |
| 2003-11-06 | $6.73 | $6.73 | 904,800 | — | — |
| 2003-11-05 | $6.82 | $6.82 | 1,329,300 | — | — |
| 2003-11-04 | $6.67 | $6.67 | 1,135,800 | — | — |
| 2003-11-03 | $6.67 | $6.67 | 1,339,800 | — | — |
| 2003-10-31 | $6.62 | $6.62 | 1,010,700 | — | — |
| 2003-10-30 | $6.68 | $6.68 | 1,139,100 | — | — |
| 2003-10-29 | $6.55 | $6.55 | 1,375,800 | — | — |
| 2003-10-28 | $6.37 | $6.37 | 671,100 | — | — |
| 2003-10-27 | $6.33 | $6.33 | 614,700 | — | — |
| 2003-10-24 | $6.10 | $6.10 | 742,500 | — | — |
| 2003-10-23 | $5.99 | $5.99 | 626,400 | — | — |
| 2003-10-22 | $6.20 | $6.20 | 537,000 | — | — |
| 2003-10-21 | $6.42 | $6.42 | 699,900 | — | — |
| 2003-10-20 | $6.17 | $6.17 | 659,700 | — | — |
| 2003-10-17 | $6.00 | $6.00 | 909,300 | — | — |
| 2003-10-16 | $6.23 | $6.23 | 1,255,800 | — | — |
| 2003-10-15 | $6.65 | $6.65 | 610,500 | — | — |
| 2003-10-14 | $6.80 | $6.80 | 1,029,900 | — | — |
| 2003-10-13 | $6.74 | $6.74 | 1,054,500 | — | — |
| 2003-10-10 | $6.29 | $6.29 | 971,100 | — | — |
| 2003-10-09 | $6.43 | $6.43 | 1,809,600 | — | — |
| 2003-10-08 | $6.46 | $6.46 | 1,385,100 | — | — |
| 2003-10-07 | $6.44 | $6.44 | 2,937,300 | — | — |
| 2003-10-06 | $5.98 | $5.98 | 1,819,200 | — | — |
| 2003-10-03 | $5.73 | $5.73 | 874,800 | — | — |
| 2003-10-02 | $5.79 | $5.79 | 1,245,900 | — | — |
| 2003-10-01 | $5.73 | $5.73 | 987,000 | — | — |
| 2003-09-30 | $5.52 | $5.52 | 1,070,400 | — | — |
| 2003-09-29 | $5.80 | $5.80 | 1,885,500 | — | — |
| 2003-09-26 | $5.29 | $5.29 | 2,106,900 | — | — |
| 2003-09-25 | $5.38 | $5.38 | 1,495,500 | — | — |
| 2003-09-24 | $5.79 | $5.79 | 1,269,000 | — | — |
| 2003-09-23 | $5.89 | $5.89 | 2,369,400 | — | — |
| 2003-09-22 | $5.63 | $5.63 | 1,560,300 | — | — |
| 2003-09-19 | $5.85 | $5.85 | 1,344,000 | — | — |
| 2003-09-18 | $5.81 | $5.81 | 758,700 | — | — |
| 2003-09-17 | $5.75 | $5.75 | 1,274,700 | — | — |
| 2003-09-16 | $5.84 | $5.84 | 2,182,200 | — | — |
| 2003-09-15 | $5.37 | $5.37 | 967,500 | — | — |
| 2003-09-12 | $5.38 | $5.38 | 675,300 | — | — |
| 2003-09-11 | $5.25 | $5.25 | 1,243,500 | — | — |
| 2003-09-10 | $5.34 | $5.34 | 2,324,400 | — | — |
| 2003-09-09 | $5.59 | $5.59 | 1,653,300 | — | — |
| 2003-09-08 | $5.38 | $5.38 | 2,447,700 | — | — |
| 2003-09-05 | $5.44 | $5.44 | 3,221,400 | — | — |
| 2003-09-04 | $5.43 | $5.43 | 3,806,700 | — | — |
| 2003-09-03 | $5.17 | $5.17 | 1,956,000 | — | — |
| 2003-09-02 | $5.17 | $5.17 | 3,812,700 | — | — |
| 2003-08-29 | $4.75 | $4.75 | 1,381,500 | — | — |
| 2003-08-28 | $4.68 | $4.68 | 3,268,800 | — | — |
| 2003-08-27 | $4.49 | $4.49 | 3,851,700 | — | — |
| 2003-08-26 | $4.37 | $4.37 | 2,638,200 | — | — |
| 2003-08-25 | $4.21 | $4.21 | 1,775,100 | — | — |
| 2003-08-22 | $4.06 | $4.06 | 912,600 | — | — |
| 2003-08-21 | $4.17 | $4.17 | 1,207,800 | — | — |
| 2003-08-20 | $3.95 | $3.95 | 1,053,900 | — | — |
| 2003-08-19 | $3.91 | $3.91 | 432,900 | — | — |
| 2003-08-18 | $3.90 | $3.90 | 377,400 | — | — |
| 2003-08-15 | $3.77 | $3.77 | 196,800 | — | — |
| 2003-08-14 | $3.83 | $3.83 | 534,300 | — | — |
| 2003-08-13 | $3.79 | $3.79 | 367,500 | — | — |
| 2003-08-12 | $3.83 | $3.83 | 771,900 | — | — |
| 2003-08-11 | $3.63 | $3.63 | 2,006,400 | — | — |
| 2003-08-08 | $3.97 | $3.97 | 316,200 | — | — |
| 2003-08-07 | $4.02 | $4.02 | 294,000 | — | — |
| 2003-08-06 | $3.95 | $3.95 | 561,600 | — | — |
| 2003-08-05 | $4.03 | $4.03 | 534,300 | — | — |
| 2003-08-04 | $4.01 | $4.01 | 1,486,200 | — | — |
| 2003-08-01 | $4.13 | $4.13 | 1,480,200 | — | — |
| 2003-07-31 | $4.03 | $4.03 | 3,936,600 | — | — |
| 2003-07-30 | $3.50 | $3.50 | 1,133,100 | — | — |
| 2003-07-29 | $3.25 | $3.25 | 238,800 | — | — |
| 2003-07-28 | $3.28 | $3.28 | 274,800 | — | — |
| 2003-07-25 | $3.31 | $3.31 | 413,100 | — | — |
| 2003-07-24 | $3.21 | $3.21 | 227,400 | — | — |
| 2003-07-23 | $3.35 | $3.35 | 127,200 | — | — |
| 2003-07-22 | $3.24 | $3.24 | 245,400 | — | — |
| 2003-07-21 | $3.21 | $3.21 | 452,700 | — | — |
| 2003-07-18 | $3.33 | $3.33 | 248,700 | — | — |
| 2003-07-17 | $3.23 | $3.23 | 428,100 | — | — |
| 2003-07-16 | $3.36 | $3.36 | 246,600 | — | — |
| 2003-07-15 | $3.41 | $3.41 | 525,000 | — | — |
| 2003-07-14 | $3.34 | $3.34 | 251,100 | — | — |
| 2003-07-11 | $3.31 | $3.31 | 162,600 | — | — |
| 2003-07-10 | $3.30 | $3.30 | 369,600 | — | — |
| 2003-07-09 | $3.27 | $3.27 | 387,600 | — | — |
| 2003-07-08 | $3.37 | $3.37 | 720,300 | — | — |
| 2003-07-07 | $3.08 | $3.08 | 743,400 | — | — |
| 2003-07-03 | $3.04 | $3.04 | 184,500 | — | — |
| 2003-07-02 | $3.09 | $3.09 | 382,500 | — | — |
| 2003-07-01 | $3.08 | $3.08 | 422,100 | — | — |
| 2003-06-30 | $3.02 | $3.02 | 951,000 | — | — |
| 2003-06-27 | $3.08 | $3.08 | 446,100 | — | — |
| 2003-06-26 | $3.19 | $3.19 | 330,000 | — | — |
| 2003-06-25 | $3.12 | $3.12 | 467,400 | — | — |
| 2003-06-24 | $3.19 | $3.19 | 785,400 | — | — |
| 2003-06-23 | $3.24 | $3.24 | 675,900 | — | — |
| 2003-06-20 | $3.22 | $3.22 | 1,109,700 | — | — |
| 2003-06-19 | $3.33 | $3.33 | 238,800 | — | — |
| 2003-06-18 | $3.42 | $3.42 | 504,900 | — | — |
| 2003-06-17 | $3.43 | $3.43 | 476,700 | — | — |
| 2003-06-16 | $3.41 | $3.41 | 367,500 | — | — |
| 2003-06-13 | $3.38 | $3.38 | 462,300 | — | — |
| 2003-06-12 | $3.37 | $3.37 | 757,200 | — | — |
| 2003-06-11 | $3.40 | $3.40 | 469,800 | — | — |
| 2003-06-10 | $3.36 | $3.36 | 533,400 | — | — |
| 2003-06-09 | $3.22 | $3.22 | 1,005,600 | — | — |
| 2003-06-06 | $3.26 | $3.26 | 1,705,500 | — | — |
| 2003-06-05 | $3.19 | $3.19 | 557,100 | — | — |
| 2003-06-04 | $2.92 | $2.92 | 477,300 | — | — |
| 2003-06-03 | $2.91 | $2.91 | 470,700 | — | — |
| 2003-06-02 | $2.97 | $2.97 | 460,500 | — | — |
| 2003-05-30 | $3.01 | $3.01 | 443,700 | — | — |
| 2003-05-29 | $3.00 | $3.00 | 398,100 | — | — |
| 2003-05-28 | $2.98 | $2.98 | 763,200 | — | — |
| 2003-05-27 | $2.89 | $2.89 | 361,500 | — | — |
| 2003-05-23 | $2.84 | $2.84 | 134,400 | — | — |
| 2003-05-22 | $2.80 | $2.80 | 531,000 | — | — |
| 2003-05-21 | $2.74 | $2.74 | 527,400 | — | — |
| 2003-05-20 | $2.74 | $2.74 | 412,800 | — | — |
| 2003-05-19 | $2.74 | $2.74 | 700,800 | — | — |
| 2003-05-16 | $2.81 | $2.81 | 474,300 | — | — |
| 2003-05-15 | $2.83 | $2.83 | 1,179,600 | — | — |
| 2003-05-14 | $2.71 | $2.71 | 733,200 | — | — |
| 2003-05-13 | $2.68 | $2.68 | 419,700 | — | — |
| 2003-05-12 | $2.71 | $2.71 | 245,400 | — | — |
| 2003-05-09 | $2.65 | $2.65 | 184,200 | — | — |
| 2003-05-08 | $2.56 | $2.56 | 398,400 | — | — |
| 2003-05-07 | $2.64 | $2.64 | 523,500 | — | — |
| 2003-05-06 | $2.79 | $2.79 | 610,500 | — | — |
| 2003-05-05 | $2.67 | $2.67 | 655,200 | — | — |
| 2003-05-02 | $2.53 | $2.53 | 505,500 | — | — |
| 2003-05-01 | $2.30 | $2.30 | 260,700 | — | — |
| 2003-04-30 | $2.32 | $2.32 | 457,800 | — | — |
| 2003-04-29 | $2.38 | $2.38 | 468,300 | — | — |
| 2003-04-28 | $2.22 | $2.22 | 523,800 | — | — |
| 2003-04-25 | $2.04 | $2.04 | 337,200 | — | — |
| 2003-04-24 | $2.00 | $2.00 | 289,800 | — | — |
| 2003-04-23 | $2.05 | $2.05 | 171,600 | — | — |
| 2003-04-22 | $2.02 | $2.02 | 293,700 | — | — |
| 2003-04-21 | $2.05 | $2.05 | 173,700 | — | — |
| 2003-04-17 | $2.07 | $2.07 | 228,000 | — | — |
| 2003-04-16 | $2.03 | $2.03 | 248,700 | — | — |
| 2003-04-15 | $1.98 | $1.98 | 295,800 | — | — |
| 2003-04-14 | $1.95 | $1.95 | 185,100 | — | — |
| 2003-04-11 | $1.94 | $1.94 | 256,800 | — | — |
| 2003-04-10 | $1.81 | $1.81 | 308,700 | — | — |
| 2003-04-09 | $1.92 | $1.92 | 201,900 | — | — |
| 2003-04-08 | $1.99 | $1.99 | 93,300 | — | — |
| 2003-04-07 | $2.00 | $2.00 | 261,000 | — | — |
| 2003-04-04 | $2.00 | $2.00 | 242,700 | — | — |
| 2003-04-03 | $2.00 | $2.00 | 244,500 | — | — |
| 2003-04-02 | $2.05 | $2.05 | 558,300 | — | — |
| 2003-04-01 | $2.03 | $2.03 | 748,800 | — | — |
| 2003-03-31 | $1.98 | $1.98 | 695,700 | — | — |
| 2003-03-28 | $1.97 | $1.97 | 165,000 | — | — |
| 2003-03-27 | $2.00 | $2.00 | 269,100 | — | — |
| 2003-03-26 | $1.94 | $1.94 | 873,300 | — | — |
| 2003-03-25 | $2.00 | $2.00 | 721,800 | — | — |
| 2003-03-24 | $2.01 | $2.01 | 267,000 | — | — |
| 2003-03-21 | $2.14 | $2.14 | 452,100 | — | — |
| 2003-03-20 | $2.02 | $2.02 | 377,400 | — | — |
| 2003-03-19 | $2.05 | $2.05 | 321,300 | — | — |
| 2003-03-18 | $2.08 | $2.08 | 389,700 | — | — |
| 2003-03-17 | $2.13 | $2.13 | 497,700 | — | — |
| 2003-03-14 | $2.01 | $2.01 | 378,000 | — | — |
| 2003-03-13 | $2.03 | $2.03 | 490,500 | — | — |
| 2003-03-12 | $2.02 | $2.02 | 444,300 | — | — |
| 2003-03-11 | $2.01 | $2.01 | 653,700 | — | — |
| 2003-03-10 | $1.95 | $1.95 | 132,300 | — | — |
| 2003-03-07 | $2.01 | $2.01 | 485,100 | — | — |
| 2003-03-06 | $2.03 | $2.03 | 718,800 | — | — |
| 2003-03-05 | $1.92 | $1.92 | 345,000 | — | — |
| 2003-03-04 | $2.00 | $2.00 | 399,600 | — | — |
| 2003-03-03 | $2.01 | $2.01 | 309,000 | — | — |
| 2003-02-28 | $1.90 | $1.90 | 223,500 | — | — |
| 2003-02-27 | $1.97 | $1.97 | 419,100 | — | — |
| 2003-02-26 | $1.85 | $1.85 | 329,100 | — | — |
| 2003-02-25 | $2.00 | $2.00 | 206,100 | — | — |
| 2003-02-24 | $1.97 | $1.97 | 339,600 | — | — |
| 2003-02-21 | $2.00 | $2.00 | 304,200 | — | — |
| 2003-02-20 | $1.99 | $1.99 | 610,800 | — | — |
| 2003-02-19 | $1.99 | $1.99 | 394,200 | — | — |
| 2003-02-18 | $2.00 | $2.00 | 393,300 | — | — |
| 2003-02-14 | $2.04 | $2.04 | 1,343,100 | — | — |
| 2003-02-13 | $1.97 | $1.97 | 755,700 | — | — |
| 2003-02-12 | $1.73 | $1.73 | 1,345,500 | — | — |
| 2003-02-11 | $1.71 | $1.71 | 2,546,400 | — | — |
| 2003-02-10 | $2.23 | $2.23 | 805,200 | — | — |
| 2003-02-07 | $2.14 | $2.14 | 959,400 | — | — |
| 2003-02-06 | $2.07 | $2.07 | 412,800 | — | — |
| 2003-02-05 | $2.09 | $2.09 | 367,500 | — | — |
| 2003-02-04 | $2.10 | $2.10 | 838,800 | — | — |
| 2003-02-03 | $2.27 | $2.27 | 494,400 | — | — |
| 2003-01-31 | $2.25 | $2.25 | 626,700 | — | — |
| 2003-01-30 | $2.33 | $2.33 | 633,000 | — | — |
| 2003-01-29 | $2.33 | $2.33 | 538,800 | — | — |
| 2003-01-28 | $2.37 | $2.37 | 468,900 | — | — |
| 2003-01-27 | $2.28 | $2.28 | 330,900 | — | — |
| 2003-01-24 | $2.35 | $2.35 | 780,000 | — | — |
| 2003-01-23 | $2.34 | $2.34 | 605,400 | — | — |
| 2003-01-22 | $2.26 | $2.26 | 1,234,500 | — | — |
| 2003-01-21 | $2.17 | $2.17 | 302,700 | — | — |
| 2003-01-17 | $2.17 | $2.17 | 350,400 | — | — |
| 2003-01-16 | $2.27 | $2.27 | 973,800 | — | — |
| 2003-01-15 | $2.11 | $2.11 | 1,667,400 | — | — |
| 2003-01-14 | $2.35 | $2.35 | 775,800 | — | — |
| 2003-01-13 | $2.33 | $2.33 | 318,300 | — | — |
| 2003-01-10 | $2.32 | $2.32 | 329,100 | — | — |
| 2003-01-09 | $2.30 | $2.30 | 532,500 | — | — |
| 2003-01-08 | $2.25 | $2.25 | 567,300 | — | — |
| 2003-01-07 | $2.31 | $2.31 | 277,800 | — | — |
| 2003-01-06 | $2.28 | $2.28 | 208,800 | — | — |
| 2003-01-03 | $2.24 | $2.24 | 408,600 | — | — |
| 2003-01-02 | $2.35 | $2.35 | 331,800 | — | — |