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
- 1999-09-13 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 | $6.39 | $6.82 | 499,500 | — | — |
| 2003-12-30 | $6.56 | $7.00 | 262,200 | — | — |
| 2003-12-29 | $6.38 | $6.81 | 342,000 | — | — |
| 2003-12-26 | $6.22 | $6.64 | 99,900 | — | — |
| 2003-12-24 | $6.17 | $6.58 | 71,000 | — | — |
| 2003-12-23 | $6.23 | $6.65 | 418,100 | — | — |
| 2003-12-22 | $6.30 | $6.72 | 414,800 | — | — |
| 2003-12-19 | $6.12 | $6.53 | 336,600 | — | — |
| 2003-12-18 | $6.16 | $6.57 | 188,900 | — | — |
| 2003-12-17 | $6.12 | $6.53 | 210,300 | — | — |
| 2003-12-16 | $6.10 | $6.51 | 272,700 | — | — |
| 2003-12-15 | $5.82 | $6.21 | 372,000 | — | — |
| 2003-12-12 | $6.30 | $6.72 | 199,400 | — | — |
| 2003-12-11 | $6.25 | $6.67 | 404,000 | — | — |
| 2003-12-10 | $6.19 | $6.60 | 302,800 | — | — |
| 2003-12-09 | $6.09 | $6.50 | 583,200 | — | — |
| 2003-12-08 | $6.37 | $6.80 | 411,800 | — | — |
| 2003-12-05 | $6.36 | $6.79 | 522,000 | — | — |
| 2003-12-04 | $6.28 | $6.70 | 332,300 | — | — |
| 2003-12-03 | $6.21 | $6.63 | 827,500 | — | — |
| 2003-12-02 | $6.11 | $6.52 | 461,600 | — | — |
| 2003-12-01 | $5.90 | $6.29 | 295,700 | — | — |
| 2003-11-28 | $5.95 | $6.35 | 286,700 | — | — |
| 2003-11-26 | $6.14 | $6.55 | 786,800 | — | — |
| 2003-11-25 | $5.82 | $6.21 | 283,100 | — | — |
| 2003-11-24 | $5.83 | $6.22 | 470,900 | — | — |
| 2003-11-21 | $5.77 | $6.16 | 868,000 | — | — |
| 2003-11-20 | $5.29 | $5.64 | 667,700 | — | — |
| 2003-11-19 | $5.12 | $5.46 | 216,000 | — | — |
| 2003-11-18 | $5.01 | $5.34 | 379,500 | — | — |
| 2003-11-17 | $4.95 | $5.28 | 303,900 | — | — |
| 2003-11-14 | $5.20 | $5.55 | 379,500 | — | — |
| 2003-11-13 | $5.04 | $5.38 | 241,900 | — | — |
| 2003-11-12 | $5.02 | $5.36 | 403,100 | — | — |
| 2003-11-11 | $5.01 | $5.34 | 95,600 | — | — |
| 2003-11-10 | $5.00 | $5.33 | 282,000 | — | — |
| 2003-11-07 | $5.11 | $5.45 | 295,900 | — | — |
| 2003-11-06 | $5.01 | $5.34 | 407,400 | — | — |
| 2003-11-05 | $5.05 | $5.39 | 478,800 | — | — |
| 2003-11-04 | $5.07 | $5.41 | 395,100 | — | — |
| 2003-11-03 | $5.00 | $5.33 | 371,500 | — | — |
| 2003-10-31 | $4.83 | $5.15 | 1,167,400 | — | — |
| 2003-10-30 | $4.71 | $5.02 | 716,300 | — | — |
| 2003-10-29 | $4.41 | $4.70 | 271,800 | — | — |
| 2003-10-28 | $4.45 | $4.75 | 212,500 | — | — |
| 2003-10-27 | $4.36 | $4.65 | 195,300 | — | — |
| 2003-10-24 | $4.22 | $4.50 | 149,300 | — | — |
| 2003-10-23 | $4.33 | $4.62 | 242,300 | — | — |
| 2003-10-22 | $4.45 | $4.75 | 1,894,700 | — | — |
| 2003-10-21 | $4.31 | $4.60 | 236,400 | — | — |
| 2003-10-20 | $4.44 | $4.74 | 358,500 | — | — |
| 2003-10-17 | $4.43 | $4.73 | 150,900 | — | — |
| 2003-10-16 | $4.58 | $4.89 | 473,500 | — | — |
| 2003-10-15 | $4.40 | $4.69 | 869,400 | — | — |
| 2003-10-14 | $4.30 | $4.59 | 669,000 | — | — |
| 2003-10-13 | $4.28 | $4.57 | 662,200 | — | — |
| 2003-10-10 | $3.95 | $4.21 | 84,500 | — | — |
| 2003-10-09 | $3.98 | $4.25 | 135,000 | — | — |
| 2003-10-08 | $3.88 | $4.14 | 140,200 | — | — |
| 2003-10-07 | $3.92 | $4.18 | 212,100 | — | — |
| 2003-10-06 | $4.00 | $4.27 | 127,200 | — | — |
| 2003-10-03 | $4.05 | $4.32 | 265,900 | — | — |
| 2003-10-02 | $3.98 | $4.25 | 121,500 | — | — |
| 2003-10-01 | $4.10 | $4.37 | 252,800 | — | — |
| 2003-09-30 | $3.93 | $4.19 | 204,400 | — | — |
| 2003-09-29 | $4.06 | $4.33 | 255,500 | — | — |
| 2003-09-26 | $3.85 | $4.11 | 506,800 | — | — |
| 2003-09-25 | $3.88 | $4.14 | 874,800 | — | — |
| 2003-09-24 | $4.30 | $4.59 | 136,500 | — | — |
| 2003-09-23 | $4.40 | $4.69 | 99,600 | — | — |
| 2003-09-22 | $4.36 | $4.65 | 126,700 | — | — |
| 2003-09-19 | $4.38 | $4.67 | 438,000 | — | — |
| 2003-09-18 | $4.35 | $4.64 | 785,300 | — | — |
| 2003-09-17 | $4.34 | $4.63 | 196,000 | — | — |
| 2003-09-16 | $4.39 | $4.68 | 267,400 | — | — |
| 2003-09-15 | $4.29 | $4.58 | 223,800 | — | — |
| 2003-09-12 | $4.33 | $4.62 | 244,900 | — | — |
| 2003-09-11 | $4.10 | $4.37 | 244,200 | — | — |
| 2003-09-10 | $4.23 | $4.51 | 168,300 | — | — |
| 2003-09-09 | $4.30 | $4.59 | 218,600 | — | — |
| 2003-09-08 | $4.25 | $4.53 | 174,600 | — | — |
| 2003-09-05 | $4.28 | $4.57 | 183,600 | — | — |
| 2003-09-04 | $4.37 | $4.66 | 221,500 | — | — |
| 2003-09-03 | $4.42 | $4.72 | 243,300 | — | — |
| 2003-09-02 | $4.55 | $4.85 | 152,200 | — | — |
| 2003-08-29 | $4.42 | $4.72 | 177,900 | — | — |
| 2003-08-28 | $4.55 | $4.85 | 117,500 | — | — |
| 2003-08-27 | $4.41 | $4.70 | 104,100 | — | — |
| 2003-08-26 | $4.54 | $4.84 | 86,400 | — | — |
| 2003-08-25 | $4.44 | $4.74 | 238,300 | — | — |
| 2003-08-22 | $4.36 | $4.65 | 231,400 | — | — |
| 2003-08-21 | $4.95 | $5.28 | 208,200 | — | — |
| 2003-08-20 | $4.85 | $5.17 | 510,600 | — | — |
| 2003-08-19 | $4.80 | $5.12 | 311,000 | — | — |
| 2003-08-18 | $4.63 | $4.94 | 309,200 | — | — |
| 2003-08-15 | $4.57 | $4.88 | 222,800 | — | — |
| 2003-08-14 | $4.50 | $4.80 | 66,900 | — | — |
| 2003-08-13 | $4.52 | $4.82 | 184,300 | — | — |
| 2003-08-12 | $4.50 | $4.80 | 331,800 | — | — |
| 2003-08-11 | $4.25 | $4.53 | 175,800 | — | — |
| 2003-08-08 | $4.21 | $4.49 | 447,200 | — | — |
| 2003-08-07 | $4.21 | $4.49 | 175,800 | — | — |
| 2003-08-06 | $4.16 | $4.44 | 165,000 | — | — |
| 2003-08-05 | $4.15 | $4.43 | 203,800 | — | — |
| 2003-08-04 | $4.15 | $4.43 | 153,200 | — | — |
| 2003-08-01 | $4.15 | $4.43 | 187,200 | — | — |
| 2003-07-31 | $4.56 | $4.86 | 539,700 | — | — |
| 2003-07-30 | $4.25 | $4.53 | 1,995,400 | — | — |
| 2003-07-29 | $4.01 | $4.28 | 184,800 | — | — |
| 2003-07-28 | $4.05 | $4.32 | 240,300 | — | — |
| 2003-07-25 | $3.90 | $4.16 | 201,000 | — | — |
| 2003-07-24 | $3.86 | $4.12 | 442,600 | — | — |
| 2003-07-23 | $3.87 | $4.13 | 232,100 | — | — |
| 2003-07-22 | $3.97 | $4.24 | 712,800 | — | — |
| 2003-07-21 | $3.96 | $4.22 | 324,100 | — | — |
| 2003-07-18 | $4.11 | $4.38 | 797,900 | — | — |
| 2003-07-17 | $4.19 | $4.47 | 187,800 | — | — |
| 2003-07-16 | $4.39 | $4.68 | 162,400 | — | — |
| 2003-07-15 | $4.40 | $4.69 | 110,100 | — | — |
| 2003-07-14 | $4.46 | $4.76 | 389,600 | — | — |
| 2003-07-11 | $4.48 | $4.78 | 368,600 | — | — |
| 2003-07-10 | $4.28 | $4.57 | 354,500 | — | — |
| 2003-07-09 | $4.35 | $4.64 | 672,800 | — | — |
| 2003-07-08 | $4.75 | $5.07 | 390,400 | — | — |
| 2003-07-07 | $4.80 | $5.12 | 271,200 | — | — |
| 2003-07-03 | $4.60 | $4.91 | 149,400 | — | — |
| 2003-07-02 | $4.90 | $5.23 | 385,200 | — | — |
| 2003-07-01 | $4.45 | $4.75 | 542,600 | — | — |
| 2003-06-30 | $4.45 | $4.75 | 427,000 | — | — |
| 2003-06-27 | $4.54 | $4.84 | 360,000 | — | — |
| 2003-06-26 | $4.95 | $5.28 | 172,000 | — | — |
| 2003-06-25 | $4.88 | $5.21 | 272,200 | — | — |
| 2003-06-24 | $4.79 | $5.11 | 219,300 | — | — |
| 2003-06-23 | $4.68 | $4.99 | 160,800 | — | — |
| 2003-06-20 | $4.85 | $5.17 | 226,000 | — | — |
| 2003-06-19 | $4.97 | $5.30 | 103,900 | — | — |
| 2003-06-18 | $5.05 | $5.39 | 124,500 | — | — |
| 2003-06-17 | $5.19 | $5.54 | 307,300 | — | — |
| 2003-06-16 | $5.02 | $5.36 | 353,800 | — | — |
| 2003-06-13 | $4.75 | $5.07 | 161,700 | — | — |
| 2003-06-12 | $5.02 | $5.36 | 397,300 | — | — |
| 2003-06-11 | $4.89 | $5.22 | 186,700 | — | — |
| 2003-06-10 | $4.95 | $5.28 | 109,800 | — | — |
| 2003-06-09 | $4.95 | $5.28 | 120,700 | — | — |
| 2003-06-06 | $5.02 | $5.36 | 156,600 | — | — |
| 2003-06-05 | $5.00 | $5.33 | 96,500 | — | — |
| 2003-06-04 | $5.10 | $5.44 | 624,900 | — | — |
| 2003-06-03 | $5.18 | $5.53 | 297,200 | — | — |
| 2003-06-02 | $5.00 | $5.33 | 178,600 | — | — |
| 2003-05-30 | $4.98 | $5.31 | 290,800 | — | — |
| 2003-05-29 | $4.93 | $5.26 | 228,700 | — | — |
| 2003-05-28 | $4.96 | $5.29 | 313,600 | — | — |
| 2003-05-27 | $4.85 | $5.17 | 157,200 | — | — |
| 2003-05-23 | $4.48 | $4.78 | 112,500 | — | — |
| 2003-05-22 | $4.47 | $4.77 | 164,900 | — | — |
| 2003-05-21 | $4.19 | $4.47 | 164,500 | — | — |
| 2003-05-20 | $4.31 | $4.60 | 127,200 | — | — |
| 2003-05-19 | $4.50 | $4.80 | 248,800 | — | — |
| 2003-05-16 | $4.54 | $4.84 | 367,800 | — | — |
| 2003-05-15 | $4.85 | $5.17 | 136,700 | — | — |
| 2003-05-14 | $4.81 | $5.13 | 312,500 | — | — |
| 2003-05-13 | $4.90 | $5.23 | 149,300 | — | — |
| 2003-05-12 | $4.65 | $4.96 | 144,200 | — | — |
| 2003-05-09 | $4.68 | $4.99 | 122,500 | — | — |
| 2003-05-08 | $4.50 | $4.80 | 362,400 | — | — |
| 2003-05-07 | $4.46 | $4.76 | 299,400 | — | — |
| 2003-05-06 | $4.55 | $4.85 | 383,600 | — | — |
| 2003-05-05 | $4.39 | $4.68 | 182,200 | — | — |
| 2003-05-02 | $4.53 | $4.83 | 478,600 | — | — |
| 2003-05-01 | $4.45 | $4.75 | 503,900 | — | — |
| 2003-04-30 | $4.62 | $4.93 | 158,400 | — | — |
| 2003-04-29 | $4.53 | $4.83 | 110,200 | — | — |
| 2003-04-28 | $4.60 | $4.91 | 1,274,300 | — | — |
| 2003-04-25 | $4.37 | $4.66 | 74,400 | — | — |
| 2003-04-24 | $4.26 | $4.54 | 500,900 | — | — |
| 2003-04-23 | $4.23 | $4.51 | 129,400 | — | — |
| 2003-04-22 | $4.25 | $4.53 | 299,900 | — | — |
| 2003-04-21 | $4.24 | $4.52 | 116,600 | — | — |
| 2003-04-17 | $4.21 | $4.49 | 763,900 | — | — |
| 2003-04-16 | $4.15 | $4.43 | 105,000 | — | — |
| 2003-04-15 | $4.25 | $4.53 | 823,700 | — | — |
| 2003-04-14 | $4.23 | $4.51 | 92,400 | — | — |
| 2003-04-11 | $4.06 | $4.33 | 95,100 | — | — |
| 2003-04-10 | $4.22 | $4.50 | 160,800 | — | — |
| 2003-04-09 | $4.10 | $4.37 | 50,000 | — | — |
| 2003-04-08 | $4.04 | $4.31 | 62,100 | — | — |
| 2003-04-07 | $4.15 | $4.43 | 226,700 | — | — |
| 2003-04-04 | $3.80 | $4.05 | 110,900 | — | — |
| 2003-04-03 | $4.15 | $4.43 | 84,400 | — | — |
| 2003-04-02 | $4.11 | $4.38 | 131,800 | — | — |
| 2003-04-01 | $3.90 | $4.16 | 328,900 | — | — |
| 2003-03-31 | $3.90 | $4.16 | 230,400 | — | — |
| 2003-03-28 | $4.00 | $4.27 | 92,300 | — | — |
| 2003-03-27 | $3.75 | $4.00 | 128,000 | — | — |
| 2003-03-26 | $3.84 | $4.10 | 178,700 | — | — |
| 2003-03-25 | $3.97 | $4.24 | 155,700 | — | — |
| 2003-03-24 | $4.02 | $4.29 | 106,000 | — | — |
| 2003-03-21 | $4.45 | $4.75 | 232,800 | — | — |
| 2003-03-20 | $4.40 | $4.69 | 1,037,300 | — | — |
| 2003-03-19 | $4.15 | $4.43 | 228,800 | — | — |
| 2003-03-18 | $4.00 | $4.27 | 181,800 | — | — |
| 2003-03-17 | $4.00 | $4.27 | 133,100 | — | — |
| 2003-03-14 | $3.76 | $4.01 | 57,500 | — | — |
| 2003-03-13 | $3.84 | $4.10 | 130,100 | — | — |
| 2003-03-12 | $3.50 | $3.73 | 293,100 | — | — |
| 2003-03-11 | $3.52 | $3.76 | 188,800 | — | — |
| 2003-03-10 | $3.45 | $3.68 | 251,400 | — | — |
| 2003-03-07 | $3.56 | $3.80 | 107,400 | — | — |
| 2003-03-06 | $3.51 | $3.74 | 116,000 | — | — |
| 2003-03-05 | $3.50 | $3.73 | 256,600 | — | — |
| 2003-03-04 | $3.80 | $4.05 | 224,500 | — | — |
| 2003-03-03 | $3.80 | $4.05 | 182,000 | — | — |
| 2003-02-28 | $3.83 | $4.09 | 54,800 | — | — |
| 2003-02-27 | $3.85 | $4.11 | 132,200 | — | — |
| 2003-02-26 | $3.71 | $3.96 | 116,300 | — | — |
| 2003-02-25 | $3.71 | $3.96 | 189,500 | — | — |
| 2003-02-24 | $3.50 | $3.73 | 506,200 | — | — |
| 2003-02-21 | $3.70 | $3.95 | 129,500 | — | — |
| 2003-02-20 | $3.81 | $4.06 | 175,600 | — | — |
| 2003-02-19 | $3.80 | $4.05 | 206,300 | — | — |
| 2003-02-18 | $3.74 | $3.99 | 149,700 | — | — |
| 2003-02-14 | $3.50 | $3.73 | 308,600 | — | — |
| 2003-02-13 | $3.50 | $3.73 | 426,400 | — | — |
| 2003-02-12 | $3.50 | $3.73 | 539,700 | — | — |
| 2003-02-11 | $3.50 | $3.73 | 453,500 | — | — |
| 2003-02-10 | $3.22 | $3.44 | 547,200 | — | — |
| 2003-02-07 | $3.12 | $3.33 | 229,800 | — | — |
| 2003-02-06 | $3.31 | $3.53 | 179,500 | — | — |
| 2003-02-05 | $3.50 | $3.73 | 302,700 | — | — |
| 2003-02-04 | $3.65 | $3.89 | 496,900 | — | — |
| 2003-02-03 | $3.60 | $3.84 | 171,000 | — | — |
| 2003-01-31 | $3.52 | $3.76 | 515,800 | — | — |
| 2003-01-30 | $3.20 | $3.41 | 113,100 | — | — |
| 2003-01-29 | $3.31 | $3.53 | 1,166,500 | — | — |
| 2003-01-28 | $3.20 | $3.41 | 211,300 | — | — |
| 2003-01-27 | $3.23 | $3.45 | 436,000 | — | — |
| 2003-01-24 | $3.40 | $3.63 | 338,600 | — | — |
| 2003-01-23 | $3.68 | $3.93 | 1,710,700 | — | — |
| 2003-01-22 | $3.62 | $3.86 | 257,200 | — | — |
| 2003-01-21 | $3.65 | $3.89 | 215,300 | — | — |
| 2003-01-17 | $3.70 | $3.95 | 119,200 | — | — |
| 2003-01-16 | $3.80 | $4.05 | 155,300 | — | — |
| 2003-01-15 | $3.87 | $4.13 | 242,100 | — | — |
| 2003-01-14 | $3.95 | $4.21 | 215,300 | — | — |
| 2003-01-13 | $3.97 | $4.24 | 276,700 | — | — |
| 2003-01-10 | $3.96 | $4.22 | 372,400 | — | — |
| 2003-01-09 | $3.90 | $4.16 | 370,800 | — | — |
| 2003-01-08 | $3.79 | $4.04 | 233,200 | — | — |
| 2003-01-07 | $4.10 | $4.37 | 290,400 | — | — |
| 2003-01-06 | $4.33 | $4.62 | 870,800 | — | — |
| 2003-01-03 | $3.79 | $4.04 | 276,200 | — | — |
| 2003-01-02 | $3.90 | $4.16 | 730,100 | — | — |