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
- 1983-09-30 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 | $5.84 | $10.22 | 347,400 | — | — |
| 2003-12-30 | $5.96 | $10.43 | 352,800 | — | — |
| 2003-12-29 | $5.92 | $10.36 | 331,200 | — | — |
| 2003-12-26 | $5.83 | $10.20 | 166,200 | — | — |
| 2003-12-24 | $5.75 | $10.06 | 157,200 | — | — |
| 2003-12-23 | $5.84 | $10.21 | 347,400 | — | — |
| 2003-12-22 | $5.76 | $10.07 | 520,200 | — | — |
| 2003-12-19 | $5.66 | $9.90 | 451,200 | — | — |
| 2003-12-18 | $5.69 | $9.96 | 546,000 | — | — |
| 2003-12-17 | $5.48 | $9.59 | 927,600 | — | — |
| 2003-12-16 | $5.69 | $9.96 | 244,200 | — | — |
| 2003-12-15 | $5.62 | $9.83 | 259,200 | — | — |
| 2003-12-12 | $5.80 | $10.14 | 334,800 | — | — |
| 2003-12-11 | $5.67 | $9.92 | 645,000 | — | — |
| 2003-12-10 | $5.58 | $9.76 | 546,600 | — | — |
| 2003-12-09 | $5.65 | $9.89 | 2,144,400 | — | — |
| 2003-12-08 | $5.65 | $9.88 | 2,176,200 | — | — |
| 2003-12-05 | $5.83 | $10.20 | 657,000 | — | — |
| 2003-12-04 | $5.92 | $10.36 | 678,000 | — | — |
| 2003-12-03 | $6.08 | $10.64 | 648,600 | — | — |
| 2003-12-02 | $6.07 | $10.62 | 357,600 | — | — |
| 2003-12-01 | $6.02 | $10.53 | 633,600 | — | — |
| 2003-11-28 | $5.86 | $10.25 | 144,000 | — | — |
| 2003-11-26 | $5.84 | $10.22 | 868,200 | — | — |
| 2003-11-25 | $5.81 | $10.16 | 716,400 | — | — |
| 2003-11-24 | $5.93 | $10.38 | 1,132,800 | — | — |
| 2003-11-21 | $5.68 | $9.94 | 378,000 | — | — |
| 2003-11-20 | $5.65 | $9.89 | 609,600 | — | — |
| 2003-11-19 | $5.68 | $9.94 | 972,600 | — | — |
| 2003-11-18 | $5.58 | $9.77 | 607,800 | — | — |
| 2003-11-17 | $5.60 | $9.80 | 1,025,400 | — | — |
| 2003-11-14 | $5.56 | $9.72 | 996,600 | — | — |
| 2003-11-13 | $5.46 | $9.55 | 656,400 | — | — |
| 2003-11-12 | $5.40 | $9.45 | 913,800 | — | — |
| 2003-11-11 | $5.38 | $9.42 | 1,318,800 | — | — |
| 2003-11-10 | $5.43 | $9.50 | 594,000 | — | — |
| 2003-11-07 | $5.50 | $9.62 | 442,200 | — | — |
| 2003-11-06 | $5.51 | $9.64 | 472,200 | — | — |
| 2003-11-05 | $5.54 | $9.69 | 388,200 | — | — |
| 2003-11-04 | $5.48 | $9.59 | 723,000 | — | — |
| 2003-11-03 | $5.46 | $9.55 | 580,200 | — | — |
| 2003-10-31 | $5.28 | $9.23 | 376,200 | — | — |
| 2003-10-30 | $5.22 | $9.14 | 466,800 | — | — |
| 2003-10-29 | $5.14 | $9.00 | 367,800 | — | — |
| 2003-10-28 | $5.20 | $9.05 | 598,200 | — | — |
| 2003-10-27 | $5.15 | $8.97 | 454,800 | — | — |
| 2003-10-24 | $5.04 | $8.78 | 489,600 | — | — |
| 2003-10-23 | $5.09 | $8.87 | 766,800 | — | — |
| 2003-10-22 | $5.13 | $8.93 | 665,400 | — | — |
| 2003-10-21 | $5.17 | $9.00 | 738,000 | — | — |
| 2003-10-20 | $5.21 | $9.06 | 538,800 | — | — |
| 2003-10-17 | $5.29 | $9.21 | 1,324,200 | — | — |
| 2003-10-16 | $5.33 | $9.29 | 2,377,800 | — | — |
| 2003-10-15 | $5.13 | $8.94 | 1,384,800 | — | — |
| 2003-10-14 | $5.12 | $8.92 | 3,032,400 | — | — |
| 2003-10-13 | $5.08 | $8.84 | 857,400 | — | — |
| 2003-10-10 | $5.04 | $8.78 | 1,986,600 | — | — |
| 2003-10-09 | $4.99 | $8.68 | 538,200 | — | — |
| 2003-10-08 | $4.85 | $8.45 | 586,200 | — | — |
| 2003-10-07 | $4.83 | $8.42 | 688,800 | — | — |
| 2003-10-06 | $4.82 | $8.39 | 436,200 | — | — |
| 2003-10-03 | $4.79 | $8.34 | 962,400 | — | — |
| 2003-10-02 | $4.78 | $8.32 | 649,200 | — | — |
| 2003-10-01 | $4.71 | $8.20 | 1,420,200 | — | — |
| 2003-09-30 | $4.67 | $8.13 | 957,000 | — | — |
| 2003-09-29 | $4.65 | $8.10 | 1,558,800 | — | — |
| 2003-09-26 | $4.67 | $8.13 | 1,569,600 | — | — |
| 2003-09-25 | $4.78 | $8.33 | 2,443,200 | — | — |
| 2003-09-24 | $4.96 | $8.63 | 8,896,200 | — | — |
| 2003-09-23 | $5.74 | $9.99 | 501,000 | — | — |
| 2003-09-22 | $5.68 | $9.90 | 899,400 | — | — |
| 2003-09-19 | $5.77 | $10.05 | 370,800 | — | — |
| 2003-09-18 | $5.79 | $10.08 | 204,000 | — | — |
| 2003-09-17 | $5.82 | $10.13 | 324,600 | — | — |
| 2003-09-16 | $5.78 | $10.07 | 259,800 | — | — |
| 2003-09-15 | $5.78 | $10.06 | 194,400 | — | — |
| 2003-09-12 | $5.78 | $10.07 | 333,000 | — | — |
| 2003-09-11 | $5.78 | $10.06 | 857,400 | — | — |
| 2003-09-10 | $5.68 | $9.90 | 847,200 | — | — |
| 2003-09-09 | $5.81 | $10.11 | 323,400 | — | — |
| 2003-09-08 | $5.86 | $10.21 | 472,800 | — | — |
| 2003-09-05 | $5.86 | $10.20 | 377,400 | — | — |
| 2003-09-04 | $5.97 | $10.40 | 268,800 | — | — |
| 2003-09-03 | $5.94 | $10.34 | 400,800 | — | — |
| 2003-09-02 | $6.00 | $10.45 | 601,200 | — | — |
| 2003-08-29 | $5.98 | $10.42 | 207,600 | — | — |
| 2003-08-28 | $5.93 | $10.33 | 329,400 | — | — |
| 2003-08-27 | $5.80 | $10.10 | 277,800 | — | — |
| 2003-08-26 | $5.82 | $10.13 | 1,120,800 | — | — |
| 2003-08-25 | $5.85 | $10.19 | 1,135,200 | — | — |
| 2003-08-22 | $5.78 | $10.06 | 373,200 | — | — |
| 2003-08-21 | $5.81 | $10.12 | 843,600 | — | — |
| 2003-08-20 | $5.73 | $9.97 | 635,400 | — | — |
| 2003-08-19 | $5.72 | $9.96 | 844,200 | — | — |
| 2003-08-18 | $5.71 | $9.94 | 411,000 | — | — |
| 2003-08-15 | $5.69 | $9.91 | 134,400 | — | — |
| 2003-08-14 | $5.67 | $9.87 | 287,400 | — | — |
| 2003-08-13 | $5.59 | $9.73 | 352,200 | — | — |
| 2003-08-12 | $5.52 | $9.61 | 184,800 | — | — |
| 2003-08-11 | $5.43 | $9.45 | 274,800 | — | — |
| 2003-08-08 | $5.34 | $9.30 | 306,600 | — | — |
| 2003-08-07 | $5.35 | $9.32 | 654,600 | — | — |
| 2003-08-06 | $5.33 | $9.29 | 351,000 | — | — |
| 2003-08-05 | $5.41 | $9.42 | 686,400 | — | — |
| 2003-08-04 | $5.42 | $9.43 | 895,200 | — | — |
| 2003-08-01 | $5.53 | $9.62 | 1,049,400 | — | — |
| 2003-07-31 | $5.57 | $9.70 | 658,200 | — | — |
| 2003-07-30 | $5.48 | $9.55 | 1,783,200 | — | — |
| 2003-07-29 | $5.37 | $9.35 | 389,400 | — | — |
| 2003-07-28 | $5.35 | $9.27 | 306,000 | — | — |
| 2003-07-25 | $5.39 | $9.35 | 529,200 | — | — |
| 2003-07-24 | $5.46 | $9.46 | 1,434,600 | — | — |
| 2003-07-23 | $5.34 | $9.26 | 837,000 | — | — |
| 2003-07-22 | $5.19 | $8.99 | 366,600 | — | — |
| 2003-07-21 | $5.21 | $9.02 | 433,200 | — | — |
| 2003-07-18 | $5.28 | $9.14 | 588,000 | — | — |
| 2003-07-17 | $5.18 | $8.97 | 754,200 | — | — |
| 2003-07-16 | $5.24 | $9.09 | 1,156,800 | — | — |
| 2003-07-15 | $5.27 | $9.13 | 2,958,600 | — | — |
| 2003-07-14 | $4.94 | $8.57 | 691,200 | — | — |
| 2003-07-11 | $4.94 | $8.57 | 258,000 | — | — |
| 2003-07-10 | $4.97 | $8.61 | 486,000 | — | — |
| 2003-07-09 | $5.09 | $8.82 | 487,200 | — | — |
| 2003-07-08 | $5.18 | $8.97 | 553,200 | — | — |
| 2003-07-07 | $5.10 | $8.84 | 676,800 | — | — |
| 2003-07-03 | $4.88 | $8.46 | 217,200 | — | — |
| 2003-07-02 | $4.93 | $8.55 | 565,800 | — | — |
| 2003-07-01 | $4.80 | $8.32 | 644,400 | — | — |
| 2003-06-30 | $4.69 | $8.13 | 1,498,200 | — | — |
| 2003-06-27 | $4.76 | $8.25 | 499,200 | — | — |
| 2003-06-26 | $4.77 | $8.26 | 403,200 | — | — |
| 2003-06-25 | $4.82 | $8.35 | 250,800 | — | — |
| 2003-06-24 | $4.82 | $8.36 | 393,600 | — | — |
| 2003-06-23 | $4.80 | $8.32 | 712,800 | — | — |
| 2003-06-20 | $4.92 | $8.52 | 506,400 | — | — |
| 2003-06-19 | $4.92 | $8.52 | 737,400 | — | — |
| 2003-06-18 | $4.95 | $8.58 | 826,800 | — | — |
| 2003-06-17 | $4.99 | $8.65 | 1,002,000 | — | — |
| 2003-06-16 | $5.02 | $8.69 | 2,182,200 | — | — |
| 2003-06-13 | $5.28 | $9.14 | 258,000 | — | — |
| 2003-06-12 | $5.32 | $9.22 | 392,400 | — | — |
| 2003-06-11 | $5.30 | $9.19 | 235,200 | — | — |
| 2003-06-10 | $5.33 | $9.24 | 422,400 | — | — |
| 2003-06-09 | $5.25 | $9.10 | 217,800 | — | — |
| 2003-06-06 | $5.32 | $9.22 | 478,800 | — | — |
| 2003-06-05 | $5.34 | $9.25 | 430,800 | — | — |
| 2003-06-04 | $5.39 | $9.33 | 410,400 | — | — |
| 2003-06-03 | $5.28 | $9.14 | 244,200 | — | — |
| 2003-06-02 | $5.25 | $9.09 | 299,400 | — | — |
| 2003-05-30 | $5.30 | $9.18 | 403,200 | — | — |
| 2003-05-29 | $5.25 | $9.10 | 297,000 | — | — |
| 2003-05-28 | $5.28 | $9.16 | 364,800 | — | — |
| 2003-05-27 | $5.25 | $9.10 | 259,800 | — | — |
| 2003-05-23 | $5.20 | $9.02 | 249,600 | — | — |
| 2003-05-22 | $5.11 | $8.86 | 178,200 | — | — |
| 2003-05-21 | $5.10 | $8.84 | 285,600 | — | — |
| 2003-05-20 | $5.21 | $9.03 | 485,400 | — | — |
| 2003-05-19 | $5.17 | $8.96 | 603,600 | — | — |
| 2003-05-16 | $5.23 | $9.06 | 882,600 | — | — |
| 2003-05-15 | $5.24 | $9.09 | 580,800 | — | — |
| 2003-05-14 | $5.23 | $9.07 | 375,000 | — | — |
| 2003-05-13 | $5.26 | $9.11 | 308,400 | — | — |
| 2003-05-12 | $5.32 | $9.22 | 841,800 | — | — |
| 2003-05-09 | $5.31 | $9.20 | 1,664,400 | — | — |
| 2003-05-08 | $5.03 | $8.72 | 561,600 | — | — |
| 2003-05-07 | $4.99 | $8.65 | 381,000 | — | — |
| 2003-05-06 | $5.08 | $8.80 | 367,800 | — | — |
| 2003-05-05 | $5.00 | $8.67 | 312,600 | — | — |
| 2003-05-02 | $5.05 | $8.75 | 438,600 | — | — |
| 2003-05-01 | $4.88 | $8.45 | 399,000 | — | — |
| 2003-04-30 | $4.97 | $8.61 | 424,800 | — | — |
| 2003-04-29 | $4.98 | $8.64 | 1,102,200 | — | — |
| 2003-04-28 | $4.96 | $8.59 | 754,800 | — | — |
| 2003-04-25 | $5.00 | $8.62 | 747,000 | — | — |
| 2003-04-24 | $4.95 | $8.54 | 394,200 | — | — |
| 2003-04-23 | $4.88 | $8.41 | 524,400 | — | — |
| 2003-04-22 | $4.93 | $8.51 | 330,000 | — | — |
| 2003-04-21 | $4.85 | $8.37 | 452,400 | — | — |
| 2003-04-17 | $4.87 | $8.39 | 858,600 | — | — |
| 2003-04-16 | $4.83 | $8.34 | 565,200 | — | — |
| 2003-04-15 | $4.88 | $8.42 | 1,828,200 | — | — |
| 2003-04-14 | $4.69 | $8.09 | 274,200 | — | — |
| 2003-04-11 | $4.54 | $7.83 | 254,400 | — | — |
| 2003-04-10 | $4.53 | $7.82 | 226,800 | — | — |
| 2003-04-09 | $4.53 | $7.82 | 376,800 | — | — |
| 2003-04-08 | $4.56 | $7.86 | 1,268,400 | — | — |
| 2003-04-07 | $4.54 | $7.83 | 260,400 | — | — |
| 2003-04-04 | $4.49 | $7.75 | 390,600 | — | — |
| 2003-04-03 | $4.56 | $7.86 | 305,400 | — | — |
| 2003-04-02 | $4.59 | $7.91 | 436,200 | — | — |
| 2003-04-01 | $4.51 | $7.78 | 382,200 | — | — |
| 2003-03-31 | $4.47 | $7.71 | 415,200 | — | — |
| 2003-03-28 | $4.49 | $7.74 | 496,200 | — | — |
| 2003-03-27 | $4.48 | $7.72 | 548,400 | — | — |
| 2003-03-26 | $4.48 | $7.72 | 734,400 | — | — |
| 2003-03-25 | $4.52 | $7.79 | 601,800 | — | — |
| 2003-03-24 | $4.54 | $7.84 | 366,600 | — | — |
| 2003-03-21 | $4.53 | $7.81 | 490,800 | — | — |
| 2003-03-20 | $4.44 | $7.66 | 363,600 | — | — |
| 2003-03-19 | $4.48 | $7.73 | 836,400 | — | — |
| 2003-03-18 | $4.55 | $7.86 | 499,200 | — | — |
| 2003-03-17 | $4.48 | $7.72 | 587,400 | — | — |
| 2003-03-14 | $4.22 | $7.27 | 424,200 | — | — |
| 2003-03-13 | $4.09 | $7.06 | 420,000 | — | — |
| 2003-03-12 | $3.98 | $6.87 | 360,600 | — | — |
| 2003-03-11 | $4.05 | $6.98 | 322,800 | — | — |
| 2003-03-10 | $4.08 | $7.04 | 619,200 | — | — |
| 2003-03-07 | $4.28 | $7.38 | 568,800 | — | — |
| 2003-03-06 | $4.22 | $7.28 | 277,200 | — | — |
| 2003-03-05 | $4.19 | $7.23 | 557,400 | — | — |
| 2003-03-04 | $4.17 | $7.19 | 295,200 | — | — |
| 2003-03-03 | $4.25 | $7.33 | 775,800 | — | — |
| 2003-02-28 | $4.30 | $7.41 | 669,000 | — | — |
| 2003-02-27 | $4.27 | $7.36 | 910,200 | — | — |
| 2003-02-26 | $4.11 | $7.09 | 371,400 | — | — |
| 2003-02-25 | $4.11 | $7.10 | 425,400 | — | — |
| 2003-02-24 | $3.98 | $6.87 | 290,400 | — | — |
| 2003-02-21 | $3.97 | $6.84 | 737,400 | — | — |
| 2003-02-20 | $4.01 | $6.92 | 474,000 | — | — |
| 2003-02-19 | $4.06 | $7.00 | 525,000 | — | — |
| 2003-02-18 | $4.08 | $7.04 | 394,200 | — | — |
| 2003-02-14 | $4.09 | $7.06 | 708,000 | — | — |
| 2003-02-13 | $4.10 | $7.07 | 358,200 | — | — |
| 2003-02-12 | $4.12 | $7.10 | 388,800 | — | — |
| 2003-02-11 | $4.17 | $7.19 | 480,000 | — | — |
| 2003-02-10 | $4.18 | $7.22 | 643,800 | — | — |
| 2003-02-07 | $4.19 | $7.23 | 753,000 | — | — |
| 2003-02-06 | $4.25 | $7.33 | 862,200 | — | — |
| 2003-02-05 | $4.30 | $7.41 | 404,400 | — | — |
| 2003-02-04 | $4.34 | $7.48 | 415,800 | — | — |
| 2003-02-03 | $4.32 | $7.45 | 523,800 | — | — |
| 2003-01-31 | $4.33 | $7.47 | 718,800 | — | — |
| 2003-01-30 | $4.14 | $7.15 | 913,800 | — | — |
| 2003-01-29 | $4.25 | $7.33 | 679,800 | — | — |
| 2003-01-28 | $4.17 | $7.16 | 721,800 | — | — |
| 2003-01-27 | $4.15 | $7.12 | 565,200 | — | — |
| 2003-01-24 | $4.32 | $7.41 | 439,200 | — | — |
| 2003-01-23 | $4.47 | $7.67 | 1,024,200 | — | — |
| 2003-01-22 | $4.37 | $7.49 | 1,069,800 | — | — |
| 2003-01-21 | $4.07 | $6.97 | 3,045,000 | — | — |
| 2003-01-17 | $4.29 | $7.36 | 600,000 | — | — |
| 2003-01-16 | $4.36 | $7.48 | 726,000 | — | — |
| 2003-01-15 | $4.41 | $7.57 | 801,000 | — | — |
| 2003-01-14 | $4.51 | $7.73 | 634,200 | — | — |
| 2003-01-13 | $4.50 | $7.72 | 757,800 | — | — |
| 2003-01-10 | $4.57 | $7.83 | 330,600 | — | — |
| 2003-01-09 | $4.57 | $7.85 | 318,000 | — | — |
| 2003-01-08 | $4.54 | $7.79 | 279,000 | — | — |
| 2003-01-07 | $4.59 | $7.87 | 569,400 | — | — |
| 2003-01-06 | $4.63 | $7.95 | 712,200 | — | — |
| 2003-01-03 | $4.68 | $8.03 | 372,600 | — | — |
| 2003-01-02 | $4.78 | $8.19 | 919,800 | — | — |