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
- 2002-12-16 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 | $5.45 | $5.45 | 60,500 | — | — |
| 2003-12-30 | $5.57 | $5.57 | 76,800 | — | — |
| 2003-12-29 | $5.50 | $5.50 | 154,800 | — | — |
| 2003-12-26 | $5.38 | $5.38 | 27,300 | — | — |
| 2003-12-24 | $5.50 | $5.50 | 31,600 | — | — |
| 2003-12-23 | $5.35 | $5.35 | 108,300 | — | — |
| 2003-12-22 | $5.50 | $5.50 | 93,700 | — | — |
| 2003-12-19 | $5.45 | $5.45 | 48,900 | — | — |
| 2003-12-18 | $5.27 | $5.27 | 106,500 | — | — |
| 2003-12-17 | $4.99 | $4.99 | 68,800 | — | — |
| 2003-12-16 | $4.93 | $4.93 | 60,500 | — | — |
| 2003-12-15 | $5.00 | $5.00 | 99,800 | — | — |
| 2003-12-12 | $5.17 | $5.17 | 123,000 | — | — |
| 2003-12-11 | $5.02 | $5.02 | 162,200 | — | — |
| 2003-12-10 | $5.16 | $5.16 | 232,500 | — | — |
| 2003-12-09 | $5.46 | $5.46 | 126,900 | — | — |
| 2003-12-08 | $5.70 | $5.70 | 119,400 | — | — |
| 2003-12-05 | $6.29 | $6.29 | 343,900 | — | — |
| 2003-12-04 | $5.58 | $5.58 | 47,500 | — | — |
| 2003-12-03 | $5.67 | $5.67 | 84,000 | — | — |
| 2003-12-02 | $5.50 | $5.50 | 70,300 | — | — |
| 2003-12-01 | $5.45 | $5.45 | 43,600 | — | — |
| 2003-11-28 | $5.53 | $5.53 | 53,000 | — | — |
| 2003-11-26 | $5.51 | $5.51 | 112,900 | — | — |
| 2003-11-25 | $5.39 | $5.39 | 112,200 | — | — |
| 2003-11-24 | $5.17 | $5.17 | 260,600 | — | — |
| 2003-11-21 | $5.51 | $5.51 | 80,200 | — | — |
| 2003-11-20 | $5.70 | $5.70 | 39,600 | — | — |
| 2003-11-19 | $5.77 | $5.77 | 40,700 | — | — |
| 2003-11-18 | $5.86 | $5.86 | 51,100 | — | — |
| 2003-11-17 | $5.90 | $5.90 | 137,500 | — | — |
| 2003-11-14 | $6.20 | $6.20 | 83,600 | — | — |
| 2003-11-13 | $6.12 | $6.12 | 113,200 | — | — |
| 2003-11-12 | $6.05 | $6.05 | 137,600 | — | — |
| 2003-11-11 | $6.10 | $6.10 | 79,800 | — | — |
| 2003-11-10 | $6.27 | $6.27 | 85,100 | — | — |
| 2003-11-07 | $6.88 | $6.88 | 147,400 | — | — |
| 2003-11-06 | $6.68 | $6.68 | 212,400 | — | — |
| 2003-11-05 | $6.44 | $6.44 | 147,800 | — | — |
| 2003-11-04 | $6.13 | $6.13 | 388,100 | — | — |
| 2003-11-03 | $6.13 | $6.13 | 87,300 | — | — |
| 2003-10-31 | $6.15 | $6.15 | 194,900 | — | — |
| 2003-10-30 | $6.08 | $6.08 | 197,900 | — | — |
| 2003-10-29 | $6.39 | $6.39 | 155,700 | — | — |
| 2003-10-28 | $6.29 | $6.29 | 537,900 | — | — |
| 2003-10-27 | $5.90 | $5.90 | 290,400 | — | — |
| 2003-10-24 | $6.20 | $6.20 | 422,200 | — | — |
| 2003-10-23 | $6.64 | $6.64 | 216,600 | — | — |
| 2003-10-22 | $7.04 | $7.04 | 526,900 | — | — |
| 2003-10-21 | $7.60 | $7.60 | 175,000 | — | — |
| 2003-10-20 | $7.70 | $7.70 | 354,700 | — | — |
| 2003-10-17 | $7.60 | $7.60 | 1,262,300 | — | — |
| 2003-10-16 | $7.99 | $7.99 | 545,500 | — | — |
| 2003-10-15 | $7.42 | $7.42 | 499,800 | — | — |
| 2003-10-14 | $7.38 | $7.38 | 763,000 | — | — |
| 2003-10-13 | $6.50 | $6.50 | 196,500 | — | — |
| 2003-10-10 | $6.10 | $6.10 | 91,200 | — | — |
| 2003-10-09 | $6.10 | $6.10 | 296,400 | — | — |
| 2003-10-08 | $6.28 | $6.28 | 343,200 | — | — |
| 2003-10-07 | $6.05 | $6.05 | 302,700 | — | — |
| 2003-10-06 | $5.60 | $5.60 | 240,100 | — | — |
| 2003-10-03 | $5.40 | $5.40 | 297,500 | — | — |
| 2003-10-02 | $5.15 | $5.15 | 229,000 | — | — |
| 2003-10-01 | $4.97 | $4.97 | 253,600 | — | — |
| 2003-09-30 | $4.75 | $4.75 | 647,500 | — | — |
| 2003-09-29 | $5.09 | $5.09 | 597,900 | — | — |
| 2003-09-26 | $5.71 | $5.71 | 1,190,900 | — | — |
| 2003-09-25 | $6.00 | $6.00 | 544,200 | — | — |
| 2003-09-24 | $5.51 | $5.51 | 535,100 | — | — |
| 2003-09-23 | $5.17 | $5.17 | 575,200 | — | — |
| 2003-09-22 | $4.60 | $4.60 | 446,600 | — | — |
| 2003-09-19 | $4.90 | $4.90 | 849,200 | — | — |
| 2003-09-18 | $5.04 | $5.04 | 1,231,200 | — | — |
| 2003-09-17 | $4.22 | $4.22 | 396,700 | — | — |
| 2003-09-16 | $4.19 | $4.19 | 156,100 | — | — |
| 2003-09-15 | $3.95 | $3.95 | 384,700 | — | — |
| 2003-09-12 | $3.40 | $3.40 | 87,700 | — | — |
| 2003-09-11 | $3.41 | $3.41 | 167,900 | — | — |
| 2003-09-10 | $3.20 | $3.20 | 153,400 | — | — |
| 2003-09-09 | $3.23 | $3.23 | 200,600 | — | — |
| 2003-09-08 | $3.02 | $3.02 | 399,800 | — | — |
| 2003-09-05 | $3.34 | $3.34 | 651,900 | — | — |
| 2003-09-04 | $3.65 | $3.65 | 2,478,400 | — | — |
| 2003-09-03 | $2.22 | $2.22 | 276,500 | — | — |
| 2003-09-02 | $2.04 | $2.04 | 162,000 | — | — |
| 2003-08-29 | $2.08 | $2.08 | 271,600 | — | — |
| 2003-08-28 | $1.87 | $1.87 | 478,200 | — | — |
| 2003-08-27 | $1.72 | $1.72 | 68,200 | — | — |
| 2003-08-26 | $1.72 | $1.72 | 66,900 | — | — |
| 2003-08-25 | $1.74 | $1.74 | 31,500 | — | — |
| 2003-08-22 | $1.76 | $1.76 | 35,000 | — | — |
| 2003-08-21 | $1.79 | $1.79 | 127,000 | — | — |
| 2003-08-20 | $1.72 | $1.72 | 117,500 | — | — |
| 2003-08-19 | $1.76 | $1.76 | 76,800 | — | — |
| 2003-08-18 | $1.72 | $1.72 | 80,800 | — | — |
| 2003-08-15 | $1.70 | $1.70 | 40,500 | — | — |
| 2003-08-14 | $1.70 | $1.70 | 54,700 | — | — |
| 2003-08-13 | $1.67 | $1.67 | 32,600 | — | — |
| 2003-08-12 | $1.66 | $1.66 | 27,000 | — | — |
| 2003-08-11 | $1.78 | $1.78 | 95,600 | — | — |
| 2003-08-08 | $1.65 | $1.65 | 90,700 | — | — |
| 2003-08-07 | $1.71 | $1.71 | 122,100 | — | — |
| 2003-08-06 | $1.71 | $1.71 | 181,600 | — | — |
| 2003-08-05 | $1.70 | $1.70 | 92,400 | — | — |
| 2003-08-04 | $1.80 | $1.80 | 122,300 | — | — |
| 2003-08-01 | $1.90 | $1.90 | 69,700 | — | — |
| 2003-07-31 | $2.08 | $2.08 | 250,700 | — | — |
| 2003-07-30 | $1.81 | $1.81 | 911,900 | — | — |
| 2003-07-29 | $2.42 | $2.42 | 1,358,400 | — | — |
| 2003-07-28 | $2.12 | $2.12 | 359,500 | — | — |
| 2003-07-25 | $1.70 | $1.70 | 42,400 | — | — |
| 2003-07-24 | $1.74 | $1.74 | 46,700 | — | — |
| 2003-07-23 | $1.62 | $1.62 | 49,400 | — | — |
| 2003-07-22 | $1.58 | $1.58 | 34,600 | — | — |
| 2003-07-21 | $1.54 | $1.54 | 28,600 | — | — |
| 2003-07-18 | $1.56 | $1.56 | 52,000 | — | — |
| 2003-07-17 | $1.62 | $1.62 | 105,500 | — | — |
| 2003-07-16 | $1.70 | $1.70 | 215,200 | — | — |
| 2003-07-15 | $1.58 | $1.58 | 106,400 | — | — |
| 2003-07-14 | $1.58 | $1.58 | 348,500 | — | — |
| 2003-07-11 | $1.41 | $1.41 | 87,400 | — | — |
| 2003-07-10 | $1.34 | $1.34 | 71,200 | — | — |
| 2003-07-09 | $1.36 | $1.36 | 55,700 | — | — |
| 2003-07-08 | $1.38 | $1.38 | 65,700 | — | — |
| 2003-07-07 | $1.32 | $1.32 | 50,600 | — | — |
| 2003-07-03 | $1.33 | $1.33 | 18,700 | — | — |
| 2003-07-02 | $1.33 | $1.33 | 88,300 | — | — |
| 2003-07-01 | $1.35 | $1.35 | 334,900 | — | — |
| 2003-06-30 | $1.21 | $1.21 | 533,700 | — | — |
| 2003-06-27 | $1.30 | $1.30 | 158,900 | — | — |
| 2003-06-26 | $1.34 | $1.34 | 37,300 | — | — |
| 2003-06-25 | $1.37 | $1.37 | 24,700 | — | — |
| 2003-06-24 | $1.33 | $1.33 | 27,400 | — | — |
| 2003-06-23 | $1.32 | $1.32 | 41,100 | — | — |
| 2003-06-20 | $1.41 | $1.41 | 80,100 | — | — |
| 2003-06-19 | $1.36 | $1.36 | 59,100 | — | — |
| 2003-06-18 | $1.37 | $1.37 | 31,100 | — | — |
| 2003-06-17 | $1.40 | $1.40 | 71,600 | — | — |
| 2003-06-16 | $1.45 | $1.45 | 57,300 | — | — |
| 2003-06-13 | $1.44 | $1.44 | 81,300 | — | — |
| 2003-06-12 | $1.43 | $1.43 | 28,400 | — | — |
| 2003-06-11 | $1.47 | $1.47 | 56,500 | — | — |
| 2003-06-10 | $1.37 | $1.37 | 81,500 | — | — |
| 2003-06-09 | $1.55 | $1.55 | 53,900 | — | — |
| 2003-06-06 | $1.65 | $1.65 | 113,000 | — | — |
| 2003-06-05 | $1.57 | $1.57 | 269,900 | — | — |
| 2003-06-04 | $1.45 | $1.45 | 158,000 | — | — |
| 2003-06-03 | $1.39 | $1.39 | 75,900 | — | — |
| 2003-06-02 | $1.28 | $1.28 | 90,500 | — | — |
| 2003-05-30 | $1.30 | $1.30 | 153,900 | — | — |
| 2003-05-29 | $1.39 | $1.39 | 159,000 | — | — |
| 2003-05-28 | $1.31 | $1.31 | 215,800 | — | — |
| 2003-05-27 | $1.20 | $1.20 | 128,300 | — | — |
| 2003-05-23 | $1.20 | $1.20 | 68,700 | — | — |
| 2003-05-22 | $1.23 | $1.23 | 117,900 | — | — |
| 2003-05-21 | $1.24 | $1.24 | 60,100 | — | — |
| 2003-05-20 | $1.25 | $1.25 | 52,500 | — | — |
| 2003-05-19 | $1.27 | $1.27 | 78,000 | — | — |
| 2003-05-16 | $1.29 | $1.29 | 179,100 | — | — |
| 2003-05-15 | $1.31 | $1.31 | 82,900 | — | — |
| 2003-05-14 | $1.30 | $1.30 | 54,200 | — | — |
| 2003-05-13 | $1.26 | $1.26 | 44,300 | — | — |
| 2003-05-12 | $1.17 | $1.17 | 35,200 | — | — |
| 2003-05-09 | $1.20 | $1.20 | 58,900 | — | — |
| 2003-05-08 | $1.20 | $1.20 | 85,000 | — | — |
| 2003-05-07 | $1.39 | $1.39 | 215,600 | — | — |
| 2003-05-06 | $1.06 | $1.06 | 55,500 | — | — |
| 2003-05-05 | $1.10 | $1.10 | 25,900 | — | — |
| 2003-05-02 | $1.12 | $1.12 | 21,700 | — | — |
| 2003-05-01 | $1.07 | $1.07 | 18,500 | — | — |
| 2003-04-30 | $1.04 | $1.04 | 137,900 | — | — |
| 2003-04-29 | $1.08 | $1.08 | 53,400 | — | — |
| 2003-04-28 | $1.05 | $1.05 | 81,100 | — | — |
| 2003-04-25 | $1.11 | $1.11 | 56,500 | — | — |
| 2003-04-24 | $1.14 | $1.14 | 200,700 | — | — |
| 2003-04-23 | $1.14 | $1.14 | 44,000 | — | — |
| 2003-04-22 | $1.16 | $1.16 | 30,300 | — | — |
| 2003-04-21 | $1.16 | $1.16 | 91,600 | — | — |
| 2003-04-17 | $1.10 | $1.10 | 85,700 | — | — |
| 2003-04-16 | $1.13 | $1.13 | 50,000 | — | — |
| 2003-04-15 | $1.05 | $1.05 | 68,900 | — | — |
| 2003-04-14 | $1.16 | $1.16 | 32,300 | — | — |
| 2003-04-11 | $1.15 | $1.15 | 32,500 | — | — |
| 2003-04-10 | $1.14 | $1.14 | 113,400 | — | — |
| 2003-04-09 | $1.15 | $1.15 | 79,600 | — | — |
| 2003-04-08 | $1.18 | $1.18 | 36,700 | — | — |
| 2003-04-07 | $1.18 | $1.18 | 25,900 | — | — |
| 2003-04-04 | $1.16 | $1.16 | 63,900 | — | — |
| 2003-04-03 | $1.24 | $1.24 | 52,400 | — | — |
| 2003-04-02 | $1.38 | $1.38 | 58,600 | — | — |
| 2003-04-01 | $1.26 | $1.26 | 28,200 | — | — |
| 2003-03-31 | $1.21 | $1.21 | 49,700 | — | — |
| 2003-03-28 | $1.20 | $1.20 | 51,700 | — | — |
| 2003-03-27 | $1.20 | $1.20 | 55,600 | — | — |
| 2003-03-26 | $1.21 | $1.21 | 35,400 | — | — |
| 2003-03-25 | $1.24 | $1.24 | 58,900 | — | — |
| 2003-03-24 | $1.18 | $1.18 | 44,900 | — | — |
| 2003-03-21 | $1.27 | $1.27 | 101,600 | — | — |
| 2003-03-20 | $1.17 | $1.17 | 72,900 | — | — |
| 2003-03-19 | $1.35 | $1.35 | 69,200 | — | — |
| 2003-03-18 | $1.36 | $1.36 | 53,100 | — | — |
| 2003-03-17 | $1.33 | $1.33 | 69,800 | — | — |
| 2003-03-14 | $1.21 | $1.21 | 26,300 | — | — |
| 2003-03-13 | $1.09 | $1.09 | 27,500 | — | — |
| 2003-03-12 | $1.01 | $1.01 | 28,500 | — | — |
| 2003-03-11 | $1.07 | $1.07 | 130,800 | — | — |
| 2003-03-10 | $1.08 | $1.08 | 84,500 | — | — |
| 2003-03-07 | $1.22 | $1.22 | 116,900 | — | — |
| 2003-03-06 | $1.12 | $1.12 | 85,100 | — | — |
| 2003-03-05 | $1.22 | $1.22 | 67,000 | — | — |
| 2003-03-04 | $1.32 | $1.32 | 68,200 | — | — |
| 2003-03-03 | $1.36 | $1.36 | 28,800 | — | — |
| 2003-02-28 | $1.30 | $1.30 | 108,200 | — | — |
| 2003-02-27 | $1.48 | $1.48 | 62,000 | — | — |
| 2003-02-26 | $1.40 | $1.40 | 23,100 | — | — |
| 2003-02-25 | $1.34 | $1.34 | 46,600 | — | — |
| 2003-02-24 | $1.37 | $1.37 | 19,700 | — | — |
| 2003-02-21 | $1.40 | $1.40 | 33,500 | — | — |
| 2003-02-20 | $1.45 | $1.45 | 18,700 | — | — |
| 2003-02-19 | $1.36 | $1.36 | 27,800 | — | — |
| 2003-02-18 | $1.49 | $1.49 | 20,900 | — | — |
| 2003-02-14 | $1.40 | $1.40 | 67,300 | — | — |
| 2003-02-13 | $1.31 | $1.31 | 18,400 | — | — |
| 2003-02-12 | $1.26 | $1.26 | 35,100 | — | — |
| 2003-02-11 | $1.34 | $1.34 | 67,000 | — | — |
| 2003-02-10 | $1.57 | $1.57 | 111,000 | — | — |
| 2003-02-07 | $1.49 | $1.49 | 48,700 | — | — |
| 2003-02-06 | $1.46 | $1.46 | 93,300 | — | — |
| 2003-02-05 | $1.49 | $1.49 | 74,800 | — | — |
| 2003-02-04 | $1.43 | $1.43 | 58,300 | — | — |
| 2003-02-03 | $1.47 | $1.47 | 38,400 | — | — |
| 2003-01-31 | $1.59 | $1.59 | 85,200 | — | — |
| 2003-01-30 | $1.53 | $1.53 | 97,400 | — | — |
| 2003-01-29 | $1.41 | $1.41 | 106,800 | — | — |
| 2003-01-28 | $1.37 | $1.37 | 72,300 | — | — |
| 2003-01-27 | $1.35 | $1.35 | 60,200 | — | — |
| 2003-01-24 | $1.44 | $1.44 | 75,200 | — | — |
| 2003-01-23 | $1.64 | $1.64 | 137,500 | — | — |
| 2003-01-22 | $1.32 | $1.32 | 70,000 | — | — |
| 2003-01-21 | $1.43 | $1.43 | 48,600 | — | — |
| 2003-01-17 | $1.59 | $1.59 | 72,400 | — | — |
| 2003-01-16 | $1.69 | $1.69 | 45,300 | — | — |
| 2003-01-15 | $1.70 | $1.70 | 67,400 | — | — |
| 2003-01-14 | $1.90 | $1.90 | 43,000 | — | — |
| 2003-01-13 | $1.82 | $1.82 | 16,200 | — | — |
| 2003-01-10 | $1.96 | $1.96 | 62,000 | — | — |
| 2003-01-09 | $1.90 | $1.90 | 46,100 | — | — |
| 2003-01-08 | $1.94 | $1.94 | 59,900 | — | — |
| 2003-01-07 | $2.00 | $2.00 | 113,100 | — | — |
| 2003-01-06 | $2.09 | $2.09 | 62,000 | — | — |
| 2003-01-03 | $2.10 | $2.10 | 22,700 | — | — |
| 2003-01-02 | $2.19 | $2.19 | 53,600 | — | — |