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
- 1994-04-14 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 | $5.47 | $5.47 | 2,834,700 | — | — |
| 2003-12-30 | $5.38 | $5.38 | 1,228,500 | — | — |
| 2003-12-29 | $5.34 | $5.34 | 2,716,200 | — | — |
| 2003-12-26 | $5.38 | $5.38 | 1,519,500 | — | — |
| 2003-12-24 | $5.35 | $5.35 | 945,600 | — | — |
| 2003-12-23 | $5.29 | $5.29 | 3,214,200 | — | — |
| 2003-12-22 | $5.38 | $5.38 | 1,583,100 | — | — |
| 2003-12-19 | $5.31 | $5.31 | 2,551,800 | — | — |
| 2003-12-18 | $5.30 | $5.30 | 2,421,000 | — | — |
| 2003-12-17 | $5.25 | $5.25 | 3,212,700 | — | — |
| 2003-12-16 | $5.19 | $5.19 | 7,324,800 | — | — |
| 2003-12-15 | $5.04 | $5.04 | 3,631,800 | — | — |
| 2003-12-12 | $5.22 | $5.22 | 2,607,000 | — | — |
| 2003-12-11 | $5.23 | $5.23 | 4,516,200 | — | — |
| 2003-12-10 | $5.21 | $5.21 | 2,671,200 | — | — |
| 2003-12-09 | $5.23 | $5.23 | 2,301,600 | — | — |
| 2003-12-08 | $5.34 | $5.34 | 2,882,100 | — | — |
| 2003-12-05 | $5.35 | $5.35 | 8,191,500 | — | — |
| 2003-12-04 | $5.41 | $5.41 | 11,164,500 | — | — |
| 2003-12-03 | $5.66 | $5.66 | 3,227,700 | — | — |
| 2003-12-02 | $5.79 | $5.79 | 3,435,900 | — | — |
| 2003-12-01 | $5.93 | $5.93 | 6,584,700 | — | — |
| 2003-11-28 | $6.15 | $6.15 | 1,091,700 | — | — |
| 2003-11-26 | $6.04 | $6.04 | 1,215,600 | — | — |
| 2003-11-25 | $6.10 | $6.10 | 2,525,400 | — | — |
| 2003-11-24 | $6.16 | $6.16 | 3,996,300 | — | — |
| 2003-11-21 | $5.92 | $5.92 | 2,992,800 | — | — |
| 2003-11-20 | $5.89 | $5.89 | 3,879,600 | — | — |
| 2003-11-19 | $5.86 | $5.86 | 2,279,400 | — | — |
| 2003-11-18 | $5.92 | $5.92 | 3,798,900 | — | — |
| 2003-11-17 | $5.99 | $5.99 | 3,820,200 | — | — |
| 2003-11-14 | $6.03 | $6.03 | 8,931,000 | — | — |
| 2003-11-13 | $6.11 | $6.11 | 12,850,500 | — | — |
| 2003-11-12 | $5.77 | $5.77 | 4,467,000 | — | — |
| 2003-11-11 | $5.65 | $5.65 | 5,851,800 | — | — |
| 2003-11-10 | $5.43 | $5.43 | 3,060,000 | — | — |
| 2003-11-07 | $5.50 | $5.50 | 5,116,200 | — | — |
| 2003-11-06 | $5.57 | $5.57 | 7,430,400 | — | — |
| 2003-11-05 | $5.27 | $5.27 | 20,754,600 | — | — |
| 2003-11-04 | $5.19 | $5.19 | 12,303,900 | — | — |
| 2003-11-03 | $4.96 | $4.96 | 15,423,000 | — | — |
| 2003-10-31 | $5.33 | $5.33 | 4,089,300 | — | — |
| 2003-10-30 | $5.38 | $5.38 | 3,018,300 | — | — |
| 2003-10-29 | $5.40 | $5.40 | 5,883,300 | — | — |
| 2003-10-28 | $5.44 | $5.44 | 6,393,300 | — | — |
| 2003-10-27 | $5.53 | $5.53 | 2,129,700 | — | — |
| 2003-10-24 | $5.47 | $5.47 | 4,408,200 | — | — |
| 2003-10-23 | $5.71 | $5.71 | 2,871,600 | — | — |
| 2003-10-22 | $5.71 | $5.71 | 1,936,200 | — | — |
| 2003-10-21 | $5.83 | $5.83 | 2,386,200 | — | — |
| 2003-10-20 | $5.84 | $5.84 | 1,282,500 | — | — |
| 2003-10-17 | $5.80 | $5.80 | 4,367,700 | — | — |
| 2003-10-16 | $5.97 | $5.97 | 2,616,600 | — | — |
| 2003-10-15 | $5.92 | $5.92 | 2,001,000 | — | — |
| 2003-10-14 | $5.96 | $5.96 | 2,534,100 | — | — |
| 2003-10-13 | $5.95 | $5.95 | 2,487,000 | — | — |
| 2003-10-10 | $5.78 | $5.78 | 3,448,200 | — | — |
| 2003-10-09 | $5.92 | $5.92 | 13,899,600 | — | — |
| 2003-10-08 | $5.61 | $5.61 | 10,689,300 | — | — |
| 2003-10-07 | $5.50 | $5.50 | 3,975,000 | — | — |
| 2003-10-06 | $5.46 | $5.46 | 4,124,700 | — | — |
| 2003-10-03 | $5.25 | $5.25 | 3,386,100 | — | — |
| 2003-10-02 | $5.10 | $5.10 | 3,261,600 | — | — |
| 2003-10-01 | $5.15 | $5.15 | 3,753,300 | — | — |
| 2003-09-30 | $4.97 | $4.97 | 4,722,600 | — | — |
| 2003-09-29 | $4.93 | $4.93 | 6,609,600 | — | — |
| 2003-09-26 | $5.11 | $5.11 | 4,712,700 | — | — |
| 2003-09-25 | $5.32 | $5.32 | 4,199,400 | — | — |
| 2003-09-24 | $5.43 | $5.43 | 2,855,700 | — | — |
| 2003-09-23 | $5.68 | $5.68 | 2,229,600 | — | — |
| 2003-09-22 | $5.69 | $5.69 | 2,517,600 | — | — |
| 2003-09-19 | $5.84 | $5.84 | 2,638,800 | — | — |
| 2003-09-18 | $5.77 | $5.77 | 3,696,000 | — | — |
| 2003-09-17 | $5.80 | $5.80 | 7,966,500 | — | — |
| 2003-09-16 | $5.68 | $5.68 | 4,699,800 | — | — |
| 2003-09-15 | $5.47 | $5.47 | 2,464,800 | — | — |
| 2003-09-12 | $5.42 | $5.42 | 2,670,000 | — | — |
| 2003-09-11 | $5.47 | $5.47 | 2,461,500 | — | — |
| 2003-09-10 | $5.49 | $5.49 | 2,384,700 | — | — |
| 2003-09-09 | $5.50 | $5.50 | 2,597,100 | — | — |
| 2003-09-08 | $5.62 | $5.62 | 2,324,700 | — | — |
| 2003-09-05 | $5.57 | $5.57 | 2,994,600 | — | — |
| 2003-09-04 | $5.59 | $5.59 | 6,974,100 | — | — |
| 2003-09-03 | $5.84 | $5.84 | 5,976,300 | — | — |
| 2003-09-02 | $6.00 | $6.00 | 4,098,600 | — | — |
| 2003-08-29 | $5.72 | $5.72 | 2,515,500 | — | — |
| 2003-08-28 | $5.80 | $5.80 | 3,574,800 | — | — |
| 2003-08-27 | $5.58 | $5.58 | 1,960,500 | — | — |
| 2003-08-26 | $5.53 | $5.53 | 2,712,900 | — | — |
| 2003-08-25 | $5.61 | $5.61 | 2,047,800 | — | — |
| 2003-08-22 | $5.56 | $5.56 | 4,141,800 | — | — |
| 2003-08-21 | $5.60 | $5.60 | 3,996,600 | — | — |
| 2003-08-20 | $5.58 | $5.58 | 4,408,200 | — | — |
| 2003-08-19 | $5.66 | $5.66 | 2,408,700 | — | — |
| 2003-08-18 | $5.70 | $5.70 | 3,655,200 | — | — |
| 2003-08-15 | $5.60 | $5.60 | 1,485,300 | — | — |
| 2003-08-14 | $5.57 | $5.57 | 11,113,200 | — | — |
| 2003-08-13 | $5.57 | $5.57 | 5,013,900 | — | — |
| 2003-08-12 | $5.79 | $5.79 | 3,868,500 | — | — |
| 2003-08-11 | $5.76 | $5.76 | 3,547,200 | — | — |
| 2003-08-08 | $5.80 | $5.80 | 6,449,400 | — | — |
| 2003-08-07 | $5.78 | $5.78 | 32,493,300 | — | — |
| 2003-08-06 | $6.96 | $6.96 | 5,942,400 | — | — |
| 2003-08-05 | $6.96 | $6.96 | 7,821,600 | — | — |
| 2003-08-04 | $7.39 | $7.39 | 5,349,600 | — | — |
| 2003-08-01 | $7.36 | $7.36 | 4,146,000 | — | — |
| 2003-07-31 | $7.39 | $7.39 | 4,233,600 | — | — |
| 2003-07-30 | $7.47 | $7.47 | 6,954,900 | — | — |
| 2003-07-29 | $7.38 | $7.38 | 11,842,200 | — | — |
| 2003-07-28 | $7.13 | $7.13 | 7,351,200 | — | — |
| 2003-07-25 | $6.78 | $6.78 | 1,513,200 | — | — |
| 2003-07-24 | $6.75 | $6.75 | 3,578,400 | — | — |
| 2003-07-23 | $6.84 | $6.84 | 3,138,600 | — | — |
| 2003-07-22 | $6.78 | $6.78 | 4,603,800 | — | — |
| 2003-07-21 | $6.82 | $6.82 | 2,665,800 | — | — |
| 2003-07-18 | $7.00 | $7.00 | 4,073,100 | — | — |
| 2003-07-17 | $6.61 | $6.61 | 3,840,900 | — | — |
| 2003-07-16 | $6.88 | $6.88 | 4,625,100 | — | — |
| 2003-07-15 | $6.73 | $6.73 | 3,736,800 | — | — |
| 2003-07-14 | $6.63 | $6.63 | 3,099,600 | — | — |
| 2003-07-11 | $6.48 | $6.48 | 1,872,000 | — | — |
| 2003-07-10 | $6.42 | $6.42 | 6,998,100 | — | — |
| 2003-07-09 | $6.55 | $6.55 | 5,921,700 | — | — |
| 2003-07-08 | $6.58 | $6.58 | 8,881,800 | — | — |
| 2003-07-07 | $6.22 | $6.22 | 2,513,700 | — | — |
| 2003-07-03 | $6.02 | $6.02 | 1,527,600 | — | — |
| 2003-07-02 | $6.13 | $6.13 | 2,498,100 | — | — |
| 2003-07-01 | $6.09 | $6.09 | 3,878,400 | — | — |
| 2003-06-30 | $6.16 | $6.16 | 5,342,100 | — | — |
| 2003-06-27 | $6.13 | $6.13 | 1,792,200 | — | — |
| 2003-06-26 | $6.20 | $6.20 | 3,279,300 | — | — |
| 2003-06-25 | $6.12 | $6.12 | 1,892,100 | — | — |
| 2003-06-24 | $6.14 | $6.14 | 2,680,200 | — | — |
| 2003-06-23 | $6.17 | $6.17 | 4,350,600 | — | — |
| 2003-06-20 | $6.10 | $6.10 | 6,361,800 | — | — |
| 2003-06-19 | $5.94 | $5.94 | 6,786,600 | — | — |
| 2003-06-18 | $6.08 | $6.08 | 6,917,100 | — | — |
| 2003-06-17 | $6.32 | $6.32 | 3,146,100 | — | — |
| 2003-06-16 | $6.36 | $6.36 | 3,350,100 | — | — |
| 2003-06-13 | $6.31 | $6.31 | 2,666,400 | — | — |
| 2003-06-12 | $6.40 | $6.40 | 2,904,900 | — | — |
| 2003-06-11 | $6.31 | $6.31 | 3,509,700 | — | — |
| 2003-06-10 | $6.28 | $6.28 | 2,778,300 | — | — |
| 2003-06-09 | $6.26 | $6.26 | 3,860,400 | — | — |
| 2003-06-06 | $6.43 | $6.43 | 5,219,700 | — | — |
| 2003-06-05 | $6.48 | $6.48 | 10,833,000 | — | — |
| 2003-06-04 | $6.02 | $6.02 | 4,761,600 | — | — |
| 2003-06-03 | $5.82 | $5.82 | 3,393,900 | — | — |
| 2003-06-02 | $5.84 | $5.84 | 7,064,700 | — | — |
| 2003-05-30 | $5.64 | $5.64 | 2,860,800 | — | — |
| 2003-05-29 | $5.42 | $5.42 | 3,605,700 | — | — |
| 2003-05-28 | $5.45 | $5.45 | 5,458,800 | — | — |
| 2003-05-27 | $5.20 | $5.20 | 2,855,100 | — | — |
| 2003-05-23 | $5.10 | $5.10 | 2,157,300 | — | — |
| 2003-05-22 | $5.02 | $5.02 | 2,671,200 | — | — |
| 2003-05-21 | $5.00 | $5.00 | 4,508,400 | — | — |
| 2003-05-20 | $4.86 | $4.86 | 4,124,100 | — | — |
| 2003-05-19 | $5.00 | $5.00 | 6,318,600 | — | — |
| 2003-05-16 | $5.12 | $5.12 | 3,765,900 | — | — |
| 2003-05-15 | $5.30 | $5.30 | 4,928,400 | — | — |
| 2003-05-14 | $5.12 | $5.12 | 4,510,500 | — | — |
| 2003-05-13 | $5.24 | $5.24 | 1,928,400 | — | — |
| 2003-05-12 | $5.30 | $5.30 | 3,629,400 | — | — |
| 2003-05-09 | $5.19 | $5.19 | 3,793,500 | — | — |
| 2003-05-08 | $5.27 | $5.27 | 6,807,300 | — | — |
| 2003-05-07 | $5.34 | $5.34 | 6,222,600 | — | — |
| 2003-05-06 | $5.56 | $5.56 | 3,401,100 | — | — |
| 2003-05-05 | $5.53 | $5.53 | 4,207,200 | — | — |
| 2003-05-02 | $5.64 | $5.64 | 4,017,900 | — | — |
| 2003-05-01 | $5.73 | $5.73 | 3,819,900 | — | — |
| 2003-04-30 | $5.82 | $5.82 | 4,050,300 | — | — |
| 2003-04-29 | $5.80 | $5.80 | 5,942,100 | — | — |
| 2003-04-28 | $5.58 | $5.58 | 2,065,500 | — | — |
| 2003-04-25 | $5.42 | $5.42 | 1,539,300 | — | — |
| 2003-04-24 | $5.48 | $5.48 | 2,035,500 | — | — |
| 2003-04-23 | $5.50 | $5.50 | 3,084,000 | — | — |
| 2003-04-22 | $5.50 | $5.50 | 2,054,100 | — | — |
| 2003-04-21 | $5.33 | $5.33 | 1,052,400 | — | — |
| 2003-04-17 | $5.37 | $5.37 | 2,658,300 | — | — |
| 2003-04-16 | $5.26 | $5.26 | 3,084,300 | — | — |
| 2003-04-15 | $5.55 | $5.55 | 2,157,600 | — | — |
| 2003-04-14 | $5.48 | $5.48 | 4,237,800 | — | — |
| 2003-04-11 | $5.33 | $5.33 | 5,135,700 | — | — |
| 2003-04-10 | $5.38 | $5.38 | 10,794,000 | — | — |
| 2003-04-09 | $5.00 | $5.00 | 2,683,800 | — | — |
| 2003-04-08 | $5.12 | $5.12 | 1,366,200 | — | — |
| 2003-04-07 | $5.25 | $5.25 | 2,763,000 | — | — |
| 2003-04-04 | $5.20 | $5.20 | 1,649,100 | — | — |
| 2003-04-03 | $5.12 | $5.12 | 3,941,100 | — | — |
| 2003-04-02 | $5.02 | $5.02 | 2,372,700 | — | — |
| 2003-04-01 | $4.79 | $4.79 | 3,608,700 | — | — |
| 2003-03-31 | $4.84 | $4.84 | 4,101,300 | — | — |
| 2003-03-28 | $4.83 | $4.83 | 2,023,800 | — | — |
| 2003-03-27 | $4.94 | $4.94 | 2,024,400 | — | — |
| 2003-03-26 | $5.03 | $5.03 | 3,305,400 | — | — |
| 2003-03-25 | $5.16 | $5.16 | 3,015,600 | — | — |
| 2003-03-24 | $4.95 | $4.95 | 2,135,400 | — | — |
| 2003-03-21 | $5.17 | $5.17 | 2,557,800 | — | — |
| 2003-03-20 | $5.13 | $5.13 | 2,660,400 | — | — |
| 2003-03-19 | $5.13 | $5.13 | 2,441,700 | — | — |
| 2003-03-18 | $5.20 | $5.20 | 2,858,700 | — | — |
| 2003-03-17 | $5.16 | $5.16 | 3,036,300 | — | — |
| 2003-03-14 | $4.96 | $4.96 | 2,706,600 | — | — |
| 2003-03-13 | $4.90 | $4.90 | 4,335,000 | — | — |
| 2003-03-12 | $4.53 | $4.53 | 1,535,700 | — | — |
| 2003-03-11 | $4.52 | $4.52 | 2,616,300 | — | — |
| 2003-03-10 | $4.61 | $4.61 | 1,894,500 | — | — |
| 2003-03-07 | $4.73 | $4.73 | 4,074,900 | — | — |
| 2003-03-06 | $4.61 | $4.61 | 5,838,300 | — | — |
| 2003-03-05 | $4.55 | $4.55 | 8,251,800 | — | — |
| 2003-03-04 | $4.59 | $4.59 | 4,503,600 | — | — |
| 2003-03-03 | $4.87 | $4.87 | 2,555,400 | — | — |
| 2003-02-28 | $4.82 | $4.82 | 3,562,500 | — | — |
| 2003-02-27 | $4.83 | $4.83 | 3,413,100 | — | — |
| 2003-02-26 | $4.81 | $4.81 | 3,619,500 | — | — |
| 2003-02-25 | $4.95 | $4.95 | 8,606,700 | — | — |
| 2003-02-24 | $5.09 | $5.09 | 2,707,800 | — | — |
| 2003-02-21 | $5.27 | $5.27 | 2,358,600 | — | — |
| 2003-02-20 | $5.09 | $5.09 | 2,120,100 | — | — |
| 2003-02-19 | $5.05 | $5.05 | 3,667,200 | — | — |
| 2003-02-18 | $5.18 | $5.18 | 4,443,300 | — | — |
| 2003-02-14 | $5.14 | $5.14 | 5,834,400 | — | — |
| 2003-02-13 | $5.06 | $5.06 | 4,668,000 | — | — |
| 2003-02-12 | $5.31 | $5.31 | 1,855,500 | — | — |
| 2003-02-11 | $5.28 | $5.28 | 4,074,600 | — | — |
| 2003-02-10 | $5.32 | $5.32 | 2,702,400 | — | — |
| 2003-02-07 | $5.28 | $5.28 | 4,804,200 | — | — |
| 2003-02-06 | $5.47 | $5.47 | 8,271,300 | — | — |
| 2003-02-05 | $5.63 | $5.63 | 6,572,400 | — | — |
| 2003-02-04 | $5.65 | $5.65 | 2,631,600 | — | — |
| 2003-02-03 | $5.67 | $5.67 | 5,132,700 | — | — |
| 2003-01-31 | $5.47 | $5.47 | 3,274,500 | — | — |
| 2003-01-30 | $5.33 | $5.33 | 4,503,300 | — | — |
| 2003-01-29 | $5.42 | $5.42 | 3,508,500 | — | — |
| 2003-01-28 | $5.28 | $5.28 | 3,477,600 | — | — |
| 2003-01-27 | $5.21 | $5.21 | 3,034,800 | — | — |
| 2003-01-24 | $5.27 | $5.27 | 2,755,500 | — | — |
| 2003-01-23 | $5.55 | $5.55 | 4,571,700 | — | — |
| 2003-01-22 | $5.15 | $5.15 | 2,515,200 | — | — |
| 2003-01-21 | $5.16 | $5.16 | 2,409,000 | — | — |
| 2003-01-17 | $5.42 | $5.42 | 3,247,800 | — | — |
| 2003-01-16 | $5.57 | $5.57 | 5,035,500 | — | — |
| 2003-01-15 | $5.50 | $5.50 | 4,554,300 | — | — |
| 2003-01-14 | $5.65 | $5.65 | 2,822,400 | — | — |
| 2003-01-13 | $5.60 | $5.60 | 2,631,000 | — | — |
| 2003-01-10 | $5.53 | $5.53 | 4,799,700 | — | — |
| 2003-01-09 | $5.61 | $5.61 | 7,959,300 | — | — |
| 2003-01-08 | $5.17 | $5.17 | 5,005,500 | — | — |
| 2003-01-07 | $5.08 | $5.08 | 3,218,100 | — | — |
| 2003-01-06 | $4.97 | $4.97 | 3,063,600 | — | — |
| 2003-01-03 | $4.99 | $4.99 | 5,309,100 | — | — |
| 2003-01-02 | $5.06 | $5.06 | 5,560,200 | — | — |