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
- 1987-03-03 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 | $9.36 | $10.29 | 38,800 | — | — |
| 2003-12-30 | $9.46 | $10.40 | 134,800 | — | — |
| 2003-12-29 | $9.67 | $10.63 | 152,000 | — | — |
| 2003-12-26 | $8.80 | $9.67 | 12,400 | — | — |
| 2003-12-24 | $8.50 | $9.34 | 8,400 | — | — |
| 2003-12-23 | $8.40 | $9.23 | 17,600 | — | — |
| 2003-12-22 | $8.30 | $9.12 | 46,800 | — | — |
| 2003-12-19 | $8.16 | $8.97 | 99,600 | — | — |
| 2003-12-18 | $8.08 | $8.88 | 175,200 | — | — |
| 2003-12-17 | $8.15 | $8.96 | 30,800 | — | — |
| 2003-12-16 | $8.31 | $9.13 | 20,000 | — | — |
| 2003-12-15 | $8.37 | $9.20 | 73,200 | — | — |
| 2003-12-12 | $8.10 | $8.90 | 44,800 | — | — |
| 2003-12-11 | $7.91 | $8.70 | 136,400 | — | — |
| 2003-12-10 | $8.45 | $9.29 | 31,200 | — | — |
| 2003-12-09 | $8.75 | $9.62 | 35,200 | — | — |
| 2003-12-08 | $8.75 | $9.62 | 14,800 | — | — |
| 2003-12-05 | $8.63 | $9.48 | 37,600 | — | — |
| 2003-12-04 | $8.72 | $9.58 | 26,400 | — | — |
| 2003-12-03 | $8.50 | $9.34 | 17,200 | — | — |
| 2003-12-02 | $8.43 | $9.27 | 28,800 | — | — |
| 2003-12-01 | $8.19 | $9.00 | 21,600 | — | — |
| 2003-11-28 | $8.00 | $8.79 | 6,800 | — | — |
| 2003-11-26 | $7.90 | $8.68 | 12,000 | — | — |
| 2003-11-25 | $7.89 | $8.67 | 15,200 | — | — |
| 2003-11-24 | $7.92 | $8.71 | 7,200 | — | — |
| 2003-11-21 | $7.90 | $8.68 | 10,000 | — | — |
| 2003-11-20 | $7.85 | $8.63 | 5,600 | — | — |
| 2003-11-19 | $7.96 | $8.75 | 14,000 | — | — |
| 2003-11-18 | $7.85 | $8.62 | 14,800 | — | — |
| 2003-11-17 | $7.84 | $8.61 | 11,600 | — | — |
| 2003-11-14 | $7.87 | $8.65 | 13,200 | — | — |
| 2003-11-13 | $7.87 | $8.65 | 83,200 | — | — |
| 2003-11-12 | $7.66 | $8.42 | 12,000 | — | — |
| 2003-11-11 | $7.64 | $8.39 | 12,400 | — | — |
| 2003-11-10 | $7.56 | $8.31 | 43,200 | — | — |
| 2003-11-07 | $7.52 | $8.27 | 30,000 | — | — |
| 2003-11-06 | $7.54 | $8.28 | 15,200 | — | — |
| 2003-11-05 | $7.45 | $8.19 | 7,600 | — | — |
| 2003-11-04 | $7.41 | $8.15 | 66,400 | — | — |
| 2003-11-03 | $7.65 | $8.41 | 36,000 | — | — |
| 2003-10-31 | $7.41 | $8.14 | 171,200 | — | — |
| 2003-10-30 | $8.15 | $8.96 | 109,200 | — | — |
| 2003-10-29 | $7.76 | $8.53 | 119,200 | — | — |
| 2003-10-28 | $7.46 | $8.20 | 65,600 | — | — |
| 2003-10-27 | $7.25 | $7.97 | 12,800 | — | — |
| 2003-10-24 | $7.11 | $7.82 | 5,200 | — | — |
| 2003-10-23 | $7.11 | $7.81 | 8,800 | — | — |
| 2003-10-22 | $7.11 | $7.82 | 27,200 | — | — |
| 2003-10-21 | $7.13 | $7.83 | 56,000 | — | — |
| 2003-10-20 | $6.73 | $7.39 | 30,000 | — | — |
| 2003-10-17 | $6.71 | $7.38 | 10,800 | — | — |
| 2003-10-16 | $6.60 | $7.25 | 34,400 | — | — |
| 2003-10-15 | $6.55 | $7.20 | 8,400 | — | — |
| 2003-10-14 | $6.55 | $7.20 | 4,800 | — | — |
| 2003-10-13 | $6.55 | $7.20 | 11,200 | — | — |
| 2003-10-10 | $6.50 | $7.14 | 24,400 | — | — |
| 2003-10-09 | $6.51 | $7.16 | 35,200 | — | — |
| 2003-10-08 | $6.50 | $7.15 | 10,800 | — | — |
| 2003-10-07 | $6.53 | $7.17 | 6,800 | — | — |
| 2003-10-06 | $6.54 | $7.19 | 10,800 | — | — |
| 2003-10-03 | $6.43 | $7.06 | 14,400 | — | — |
| 2003-10-02 | $6.34 | $6.97 | 4,000 | — | — |
| 2003-10-01 | $6.33 | $6.95 | 10,000 | — | — |
| 2003-09-30 | $6.25 | $6.86 | 78,000 | — | — |
| 2003-09-29 | $6.29 | $6.90 | 102,000 | — | — |
| 2003-09-26 | $6.50 | $7.13 | 12,800 | — | — |
| 2003-09-25 | $6.57 | $7.21 | 29,200 | — | — |
| 2003-09-24 | $6.56 | $7.20 | 18,800 | — | — |
| 2003-09-23 | $6.40 | $7.02 | 43,600 | — | — |
| 2003-09-22 | $6.31 | $6.92 | 37,600 | — | — |
| 2003-09-19 | $6.47 | $7.10 | 7,200 | — | — |
| 2003-09-18 | $6.46 | $7.09 | 8,800 | — | — |
| 2003-09-17 | $6.51 | $7.14 | 10,400 | — | — |
| 2003-09-16 | $6.51 | $7.14 | 67,600 | — | — |
| 2003-09-15 | $6.31 | $6.92 | 31,200 | — | — |
| 2003-09-12 | $6.52 | $7.15 | 83,600 | — | — |
| 2003-09-11 | $6.55 | $7.18 | 146,800 | — | — |
| 2003-09-10 | $6.58 | $7.22 | 104,400 | — | — |
| 2003-09-09 | $6.89 | $7.56 | 60,800 | — | — |
| 2003-09-08 | $6.98 | $7.65 | 43,600 | — | — |
| 2003-09-05 | $7.05 | $7.73 | 19,200 | — | — |
| 2003-09-04 | $7.09 | $7.77 | 22,800 | — | — |
| 2003-09-03 | $7.06 | $7.74 | 86,400 | — | — |
| 2003-09-02 | $6.96 | $7.64 | 195,600 | — | — |
| 2003-08-29 | $6.80 | $7.46 | 15,200 | — | — |
| 2003-08-28 | $6.74 | $7.39 | 34,800 | — | — |
| 2003-08-27 | $6.56 | $7.19 | 36,800 | — | — |
| 2003-08-26 | $6.59 | $7.23 | 69,600 | — | — |
| 2003-08-25 | $6.75 | $7.40 | 163,200 | — | — |
| 2003-08-22 | $6.61 | $7.25 | 98,400 | — | — |
| 2003-08-21 | $6.45 | $7.07 | 166,800 | — | — |
| 2003-08-20 | $6.25 | $6.86 | 100,000 | — | — |
| 2003-08-19 | $5.97 | $6.55 | 74,400 | — | — |
| 2003-08-18 | $5.60 | $6.14 | 80,800 | — | — |
| 2003-08-15 | $5.55 | $6.09 | 9,200 | — | — |
| 2003-08-14 | $5.55 | $6.09 | 40,000 | — | — |
| 2003-08-13 | $5.50 | $6.03 | 68,800 | — | — |
| 2003-08-12 | $5.56 | $6.10 | 55,600 | — | — |
| 2003-08-11 | $5.46 | $5.99 | 52,400 | — | — |
| 2003-08-08 | $5.32 | $5.83 | 20,400 | — | — |
| 2003-08-07 | $5.25 | $5.76 | 16,400 | — | — |
| 2003-08-06 | $5.20 | $5.70 | 72,400 | — | — |
| 2003-08-05 | $5.25 | $5.76 | 45,200 | — | — |
| 2003-08-04 | $5.26 | $5.77 | 82,400 | — | — |
| 2003-08-01 | $5.42 | $5.94 | 54,800 | — | — |
| 2003-07-31 | $5.45 | $5.98 | 47,600 | — | — |
| 2003-07-30 | $5.10 | $5.59 | 29,200 | — | — |
| 2003-07-29 | $5.00 | $5.48 | 23,600 | — | — |
| 2003-07-28 | $4.88 | $5.35 | 18,800 | — | — |
| 2003-07-25 | $4.89 | $5.37 | 58,000 | — | — |
| 2003-07-24 | $4.99 | $5.47 | 24,400 | — | — |
| 2003-07-23 | $4.93 | $5.40 | 54,400 | — | — |
| 2003-07-22 | $4.81 | $5.28 | 66,800 | — | — |
| 2003-07-21 | $4.81 | $5.28 | 52,400 | — | — |
| 2003-07-18 | $4.75 | $5.21 | 8,800 | — | — |
| 2003-07-17 | $4.70 | $5.15 | 89,600 | — | — |
| 2003-07-16 | $4.68 | $5.13 | 126,000 | — | — |
| 2003-07-15 | $4.66 | $5.11 | 42,400 | — | — |
| 2003-07-14 | $4.71 | $5.16 | 30,000 | — | — |
| 2003-07-11 | $4.68 | $5.13 | 27,600 | — | — |
| 2003-07-10 | $4.69 | $5.14 | 90,000 | — | — |
| 2003-07-09 | $4.66 | $5.11 | 44,800 | — | — |
| 2003-07-08 | $4.66 | $5.11 | 244,400 | — | — |
| 2003-07-07 | $4.65 | $5.10 | 20,400 | — | — |
| 2003-07-03 | $4.70 | $5.16 | 79,200 | — | — |
| 2003-07-02 | $4.65 | $5.10 | 34,000 | — | — |
| 2003-07-01 | $4.63 | $5.07 | 14,800 | — | — |
| 2003-06-30 | $4.60 | $5.05 | 29,600 | — | — |
| 2003-06-27 | $4.69 | $5.14 | 15,600 | — | — |
| 2003-06-26 | $4.66 | $5.11 | 76,000 | — | — |
| 2003-06-25 | $4.60 | $5.04 | 11,200 | — | — |
| 2003-06-24 | $4.57 | $5.01 | 21,600 | — | — |
| 2003-06-23 | $4.57 | $5.01 | 107,200 | — | — |
| 2003-06-20 | $4.60 | $5.04 | 22,800 | — | — |
| 2003-06-19 | $4.59 | $5.03 | 45,200 | — | — |
| 2003-06-18 | $4.59 | $5.03 | 20,000 | — | — |
| 2003-06-17 | $4.54 | $4.98 | 14,000 | — | — |
| 2003-06-16 | $4.59 | $5.03 | 25,200 | — | — |
| 2003-06-13 | $4.60 | $5.04 | 18,000 | — | — |
| 2003-06-12 | $4.60 | $5.05 | 22,400 | — | — |
| 2003-06-11 | $4.58 | $5.02 | 38,400 | — | — |
| 2003-06-10 | $4.36 | $4.79 | 10,800 | — | — |
| 2003-06-09 | $4.37 | $4.79 | 58,800 | — | — |
| 2003-06-06 | $4.38 | $4.80 | 22,400 | — | — |
| 2003-06-05 | $4.45 | $4.88 | 20,400 | — | — |
| 2003-06-04 | $4.49 | $4.92 | 23,600 | — | — |
| 2003-06-03 | $4.54 | $4.98 | 38,800 | — | — |
| 2003-06-02 | $4.60 | $5.05 | 94,800 | — | — |
| 2003-05-30 | $4.61 | $5.06 | 20,800 | — | — |
| 2003-05-29 | $4.60 | $5.04 | 25,200 | — | — |
| 2003-05-28 | $4.50 | $4.94 | 15,200 | — | — |
| 2003-05-27 | $4.46 | $4.89 | 43,600 | — | — |
| 2003-05-23 | $4.53 | $4.96 | 8,000 | — | — |
| 2003-05-22 | $4.54 | $4.97 | 32,800 | — | — |
| 2003-05-21 | $4.54 | $4.98 | 101,200 | — | — |
| 2003-05-20 | $4.48 | $4.91 | 60,800 | — | — |
| 2003-05-19 | $4.48 | $4.91 | 71,600 | — | — |
| 2003-05-16 | $4.35 | $4.77 | 26,800 | — | — |
| 2003-05-15 | $4.28 | $4.69 | 97,200 | — | — |
| 2003-05-14 | $4.63 | $5.07 | 109,200 | — | — |
| 2003-05-13 | $4.63 | $5.07 | 55,600 | — | — |
| 2003-05-12 | $4.68 | $5.13 | 56,400 | — | — |
| 2003-05-09 | $4.63 | $5.07 | 34,400 | — | — |
| 2003-05-08 | $4.49 | $4.92 | 57,600 | — | — |
| 2003-05-07 | $4.69 | $5.14 | 22,000 | — | — |
| 2003-05-06 | $4.75 | $5.21 | 50,000 | — | — |
| 2003-05-05 | $4.73 | $5.18 | 69,200 | — | — |
| 2003-05-02 | $4.86 | $5.33 | 34,000 | — | — |
| 2003-05-01 | $4.99 | $5.47 | 48,800 | — | — |
| 2003-04-30 | $5.06 | $5.55 | 38,400 | — | — |
| 2003-04-29 | $5.05 | $5.54 | 37,600 | — | — |
| 2003-04-28 | $5.00 | $5.48 | 59,200 | — | — |
| 2003-04-25 | $4.86 | $5.33 | 29,600 | — | — |
| 2003-04-24 | $4.75 | $5.21 | 34,000 | — | — |
| 2003-04-23 | $4.68 | $5.14 | 17,200 | — | — |
| 2003-04-22 | $4.63 | $5.07 | 26,400 | — | — |
| 2003-04-21 | $4.59 | $5.03 | 64,000 | — | — |
| 2003-04-17 | $4.50 | $4.94 | 15,600 | — | — |
| 2003-04-16 | $4.48 | $4.92 | 30,800 | — | — |
| 2003-04-15 | $4.48 | $4.91 | 63,600 | — | — |
| 2003-04-14 | $4.48 | $4.91 | 62,000 | — | — |
| 2003-04-11 | $4.22 | $4.63 | 29,400 | — | — |
| 2003-04-10 | $4.25 | $4.66 | 89,400 | — | — |
| 2003-04-09 | $4.22 | $4.63 | 40,800 | — | — |
| 2003-04-08 | $4.25 | $4.66 | 38,400 | — | — |
| 2003-04-07 | $4.25 | $4.66 | 77,400 | — | — |
| 2003-04-04 | $4.21 | $4.62 | 51,600 | — | — |
| 2003-04-03 | $4.18 | $4.59 | 39,600 | — | — |
| 2003-04-02 | $4.18 | $4.59 | 71,400 | — | — |
| 2003-04-01 | $4.15 | $4.55 | 195,600 | — | — |
| 2003-03-31 | $4.17 | $4.57 | 196,200 | — | — |
| 2003-03-28 | $4.04 | $4.43 | 22,200 | — | — |
| 2003-03-27 | $3.98 | $4.37 | 34,800 | — | — |
| 2003-03-26 | $3.94 | $4.32 | 114,600 | — | — |
| 2003-03-25 | $3.93 | $4.29 | 11,400 | — | — |
| 2003-03-24 | $3.91 | $4.26 | 45,000 | — | — |
| 2003-03-21 | $3.94 | $4.30 | 36,000 | — | — |
| 2003-03-20 | $3.84 | $4.19 | 24,600 | — | — |
| 2003-03-19 | $3.83 | $4.18 | 88,800 | — | — |
| 2003-03-18 | $3.74 | $4.08 | 18,600 | — | — |
| 2003-03-17 | $3.74 | $4.08 | 55,200 | — | — |
| 2003-03-14 | $3.74 | $4.08 | 76,200 | — | — |
| 2003-03-13 | $3.66 | $3.99 | 93,600 | — | — |
| 2003-03-12 | $3.43 | $3.75 | 16,200 | — | — |
| 2003-03-11 | $3.48 | $3.80 | 28,800 | — | — |
| 2003-03-10 | $3.56 | $3.89 | 30,000 | — | — |
| 2003-03-07 | $3.65 | $3.99 | 46,800 | — | — |
| 2003-03-06 | $3.65 | $3.98 | 3,000 | — | — |
| 2003-03-05 | $3.67 | $4.00 | 4,200 | — | — |
| 2003-03-04 | $3.66 | $3.99 | 6,600 | — | — |
| 2003-03-03 | $3.68 | $4.01 | 3,000 | — | — |
| 2003-02-28 | $3.68 | $4.01 | 6,000 | — | — |
| 2003-02-27 | $3.70 | $4.04 | 13,800 | — | — |
| 2003-02-26 | $3.69 | $4.03 | 18,000 | — | — |
| 2003-02-25 | $3.69 | $4.03 | 0 | — | — |
| 2003-02-24 | $3.69 | $4.03 | 1,200 | — | — |
| 2003-02-21 | $3.69 | $4.03 | 600 | — | — |
| 2003-02-20 | $3.67 | $4.00 | 1,200 | — | — |
| 2003-02-19 | $3.68 | $4.02 | 3,600 | — | — |
| 2003-02-18 | $3.68 | $4.02 | 6,600 | — | — |
| 2003-02-14 | $3.70 | $4.04 | 1,800 | — | — |
| 2003-02-13 | $3.71 | $4.04 | 600 | — | — |
| 2003-02-12 | $3.71 | $4.04 | 3,000 | — | — |
| 2003-02-11 | $3.71 | $4.04 | 5,400 | — | — |
| 2003-02-10 | $3.71 | $4.04 | 1,800 | — | — |
| 2003-02-07 | $3.71 | $4.04 | 10,200 | — | — |
| 2003-02-06 | $3.69 | $4.03 | 50,400 | — | — |
| 2003-02-05 | $3.62 | $3.95 | 18,000 | — | — |
| 2003-02-04 | $3.62 | $3.95 | 22,200 | — | — |
| 2003-02-03 | $3.55 | $3.87 | 13,200 | — | — |
| 2003-01-31 | $3.53 | $3.85 | 31,800 | — | — |
| 2003-01-30 | $3.55 | $3.87 | 45,000 | — | — |
| 2003-01-29 | $3.52 | $3.84 | 40,800 | — | — |
| 2003-01-28 | $3.55 | $3.87 | 115,800 | — | — |
| 2003-01-27 | $3.54 | $3.86 | 37,200 | — | — |
| 2003-01-24 | $3.54 | $3.86 | 11,400 | — | — |
| 2003-01-23 | $3.53 | $3.85 | 600 | — | — |
| 2003-01-22 | $3.52 | $3.84 | 53,400 | — | — |
| 2003-01-21 | $3.53 | $3.85 | 17,400 | — | — |
| 2003-01-17 | $3.52 | $3.84 | 16,200 | — | — |
| 2003-01-16 | $3.50 | $3.82 | 43,800 | — | — |
| 2003-01-15 | $3.53 | $3.85 | 102,000 | — | — |
| 2003-01-14 | $3.41 | $3.72 | 54,600 | — | — |
| 2003-01-13 | $3.58 | $3.91 | 12,000 | — | — |
| 2003-01-10 | $3.66 | $3.99 | 26,400 | — | — |
| 2003-01-09 | $3.67 | $4.00 | 21,000 | — | — |
| 2003-01-08 | $3.67 | $4.01 | 6,600 | — | — |
| 2003-01-07 | $3.68 | $4.01 | 17,400 | — | — |
| 2003-01-06 | $3.67 | $4.00 | 10,800 | — | — |
| 2003-01-03 | $3.69 | $4.02 | 9,600 | — | — |
| 2003-01-02 | $3.67 | $4.01 | 36,000 | — | — |