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
- 2001-06-19 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 | $6.86 | $6.86 | 3,417,600 | — | — |
| 2003-12-30 | $7.21 | $7.21 | 2,132,400 | — | — |
| 2003-12-29 | $7.34 | $7.34 | 3,159,600 | — | — |
| 2003-12-26 | $7.27 | $7.27 | 2,158,800 | — | — |
| 2003-12-24 | $7.02 | $7.02 | 1,513,200 | — | — |
| 2003-12-23 | $6.88 | $6.88 | 2,911,200 | — | — |
| 2003-12-22 | $6.90 | $6.90 | 3,770,400 | — | — |
| 2003-12-19 | $7.06 | $7.06 | 5,148,000 | — | — |
| 2003-12-18 | $7.23 | $7.23 | 7,784,400 | — | — |
| 2003-12-17 | $6.84 | $6.84 | 9,823,200 | — | — |
| 2003-12-16 | $6.92 | $6.92 | 15,726,000 | — | — |
| 2003-12-15 | $7.17 | $7.17 | 12,321,600 | — | — |
| 2003-12-12 | $7.29 | $7.29 | 7,410,000 | — | — |
| 2003-12-11 | $7.52 | $7.52 | 9,274,800 | — | — |
| 2003-12-10 | $7.10 | $7.10 | 16,176,000 | — | — |
| 2003-12-09 | $7.64 | $7.64 | 11,758,800 | — | — |
| 2003-12-08 | $7.13 | $7.13 | 8,397,600 | — | — |
| 2003-12-05 | $6.90 | $6.90 | 6,406,800 | — | — |
| 2003-12-04 | $6.58 | $6.58 | 9,864,000 | — | — |
| 2003-12-03 | $6.36 | $6.36 | 8,565,600 | — | — |
| 2003-12-02 | $6.81 | $6.81 | 8,084,400 | — | — |
| 2003-12-01 | $6.84 | $6.84 | 6,879,600 | — | — |
| 2003-11-28 | $6.54 | $6.54 | 2,877,600 | — | — |
| 2003-11-26 | $6.37 | $6.37 | 7,524,000 | — | — |
| 2003-11-25 | $5.94 | $5.94 | 5,348,400 | — | — |
| 2003-11-24 | $6.18 | $6.18 | 5,005,200 | — | — |
| 2003-11-21 | $5.89 | $5.89 | 6,174,000 | — | — |
| 2003-11-20 | $5.73 | $5.72 | 12,274,800 | — | — |
| 2003-11-19 | $5.58 | $5.58 | 7,948,800 | — | — |
| 2003-11-18 | $5.16 | $5.16 | 2,774,400 | — | — |
| 2003-11-17 | $5.19 | $5.19 | 3,132,000 | — | — |
| 2003-11-14 | $5.09 | $5.09 | 3,973,200 | — | — |
| 2003-11-13 | $5.03 | $5.03 | 3,267,600 | — | — |
| 2003-11-12 | $4.91 | $4.91 | 5,090,400 | — | — |
| 2003-11-11 | $4.90 | $4.90 | 3,819,600 | — | — |
| 2003-11-10 | $5.19 | $5.19 | 3,196,800 | — | — |
| 2003-11-07 | $5.19 | $5.19 | 6,483,600 | — | — |
| 2003-11-06 | $5.01 | $5.01 | 3,019,200 | — | — |
| 2003-11-05 | $4.99 | $4.99 | 7,628,400 | — | — |
| 2003-11-04 | $4.98 | $4.98 | 13,534,800 | — | — |
| 2003-11-03 | $4.54 | $4.54 | 21,291,600 | — | — |
| 2003-10-31 | $5.23 | $5.23 | 7,311,600 | — | — |
| 2003-10-30 | $5.56 | $5.56 | 12,361,200 | — | — |
| 2003-10-29 | $5.39 | $5.39 | 8,647,200 | — | — |
| 2003-10-28 | $4.82 | $4.82 | 4,543,200 | — | — |
| 2003-10-27 | $4.50 | $4.50 | 7,340,400 | — | — |
| 2003-10-24 | $4.54 | $4.54 | 7,555,200 | — | — |
| 2003-10-23 | $4.68 | $4.68 | 7,195,200 | — | — |
| 2003-10-22 | $4.39 | $4.39 | 4,486,800 | — | — |
| 2003-10-21 | $4.12 | $4.12 | 11,330,400 | — | — |
| 2003-10-20 | $3.63 | $3.63 | 2,328,000 | — | — |
| 2003-10-17 | $3.50 | $3.50 | 2,233,200 | — | — |
| 2003-10-16 | $3.52 | $3.52 | 2,418,000 | — | — |
| 2003-10-15 | $3.45 | $3.45 | 2,587,200 | — | — |
| 2003-10-14 | $3.39 | $3.39 | 2,534,400 | — | — |
| 2003-10-13 | $3.11 | $3.11 | 1,780,800 | — | — |
| 2003-10-10 | $2.86 | $2.86 | 536,400 | — | — |
| 2003-10-09 | $2.83 | $2.83 | 1,222,800 | — | — |
| 2003-10-08 | $2.94 | $2.94 | 1,341,600 | — | — |
| 2003-10-07 | $2.91 | $2.91 | 3,206,400 | — | — |
| 2003-10-06 | $3.02 | $3.02 | 2,682,000 | — | — |
| 2003-10-03 | $2.78 | $2.78 | 2,545,200 | — | — |
| 2003-10-02 | $2.64 | $2.64 | 1,866,000 | — | — |
| 2003-10-01 | $2.40 | $2.40 | 3,146,400 | — | — |
| 2003-09-30 | $2.19 | $2.19 | 1,538,400 | — | — |
| 2003-09-29 | $2.18 | $2.18 | 4,231,200 | — | — |
| 2003-09-26 | $2.23 | $2.23 | 4,423,200 | — | — |
| 2003-09-25 | $2.50 | $2.50 | 1,464,000 | — | — |
| 2003-09-24 | $2.48 | $2.48 | 3,144,000 | — | — |
| 2003-09-23 | $2.43 | $2.43 | 1,214,400 | — | — |
| 2003-09-22 | $2.39 | $2.39 | 1,930,800 | — | — |
| 2003-09-19 | $2.44 | $2.44 | 2,138,400 | — | — |
| 2003-09-18 | $2.49 | $2.49 | 11,148,000 | — | — |
| 2003-09-17 | $2.50 | $2.50 | 12,205,200 | — | — |
| 2003-09-16 | $2.01 | $2.01 | 2,884,800 | — | — |
| 2003-09-15 | $1.88 | $1.88 | 914,400 | — | — |
| 2003-09-12 | $1.95 | $1.95 | 786,000 | — | — |
| 2003-09-11 | $1.93 | $1.93 | 920,400 | — | — |
| 2003-09-10 | $1.96 | $1.96 | 2,414,400 | — | — |
| 2003-09-09 | $1.87 | $1.87 | 734,400 | — | — |
| 2003-09-08 | $1.94 | $1.94 | 1,129,200 | — | — |
| 2003-09-05 | $2.01 | $2.01 | 890,400 | — | — |
| 2003-09-04 | $1.97 | $1.97 | 903,600 | — | — |
| 2003-09-03 | $1.92 | $1.92 | 2,004,000 | — | — |
| 2003-09-02 | $2.06 | $2.06 | 1,635,600 | — | — |
| 2003-08-29 | $2.06 | $2.06 | 1,754,400 | — | — |
| 2003-08-28 | $1.94 | $1.94 | 2,608,800 | — | — |
| 2003-08-27 | $1.89 | $1.89 | 2,061,600 | — | — |
| 2003-08-26 | $1.75 | $1.75 | 3,051,600 | — | — |
| 2003-08-25 | $1.90 | $1.90 | 2,623,200 | — | — |
| 2003-08-22 | $1.97 | $1.97 | 847,200 | — | — |
| 2003-08-21 | $2.00 | $2.00 | 1,878,000 | — | — |
| 2003-08-20 | $2.00 | $2.00 | 1,333,200 | — | — |
| 2003-08-19 | $1.95 | $1.95 | 2,168,400 | — | — |
| 2003-08-18 | $2.06 | $2.06 | 2,649,600 | — | — |
| 2003-08-15 | $1.96 | $1.96 | 1,448,400 | — | — |
| 2003-08-14 | $1.95 | $1.95 | 6,871,200 | — | — |
| 2003-08-13 | $1.89 | $1.89 | 5,600,400 | — | — |
| 2003-08-12 | $2.04 | $2.04 | 11,690,400 | — | — |
| 2003-08-11 | $2.00 | $2.00 | 7,156,800 | — | — |
| 2003-08-08 | $1.71 | $1.71 | 4,384,800 | — | — |
| 2003-08-07 | $1.55 | $1.55 | 882,000 | — | — |
| 2003-08-06 | $1.49 | $1.49 | 1,396,800 | — | — |
| 2003-08-05 | $1.50 | $1.50 | 1,444,800 | — | — |
| 2003-08-04 | $1.52 | $1.52 | 2,904,000 | — | — |
| 2003-08-01 | $1.65 | $1.65 | 1,620,000 | — | — |
| 2003-07-31 | $1.69 | $1.69 | 4,454,400 | — | — |
| 2003-07-30 | $1.60 | $1.60 | 3,520,800 | — | — |
| 2003-07-29 | $1.48 | $1.48 | 2,202,000 | — | — |
| 2003-07-28 | $1.53 | $1.53 | 3,128,400 | — | — |
| 2003-07-25 | $1.38 | $1.38 | 1,788,000 | — | — |
| 2003-07-24 | $1.34 | $1.34 | 3,564,000 | — | — |
| 2003-07-23 | $1.21 | $1.21 | 1,977,600 | — | — |
| 2003-07-22 | $1.19 | $1.19 | 3,091,200 | — | — |
| 2003-07-21 | $1.03 | $1.03 | 325,200 | — | — |
| 2003-07-18 | $1.06 | $1.06 | 369,600 | — | — |
| 2003-07-17 | $1.05 | $1.05 | 349,200 | — | — |
| 2003-07-16 | $1.08 | $1.08 | 339,600 | — | — |
| 2003-07-15 | $1.08 | $1.08 | 597,600 | — | — |
| 2003-07-14 | $1.05 | $1.05 | 163,200 | — | — |
| 2003-07-11 | $1.03 | $1.03 | 320,400 | — | — |
| 2003-07-10 | $1.04 | $1.04 | 156,000 | — | — |
| 2003-07-09 | $1.06 | $1.06 | 198,000 | — | — |
| 2003-07-08 | $1.05 | $1.05 | 433,200 | — | — |
| 2003-07-07 | $1.07 | $1.07 | 607,200 | — | — |
| 2003-07-03 | $1.05 | $1.05 | 147,600 | — | — |
| 2003-07-02 | $1.05 | $1.05 | 562,800 | — | — |
| 2003-07-01 | $1.02 | $1.02 | 794,400 | — | — |
| 2003-06-30 | $1.08 | $1.08 | 1,671,600 | — | — |
| 2003-06-27 | $1.07 | $1.07 | 1,082,400 | — | — |
| 2003-06-26 | $1.02 | $1.02 | 678,000 | — | — |
| 2003-06-25 | $0.94 | $0.94 | 106,800 | — | — |
| 2003-06-24 | $0.93 | $0.93 | 274,800 | — | — |
| 2003-06-23 | $0.90 | $0.90 | 202,800 | — | — |
| 2003-06-20 | $0.92 | $0.92 | 849,600 | — | — |
| 2003-06-19 | $0.92 | $0.92 | 115,200 | — | — |
| 2003-06-18 | $0.92 | $0.92 | 400,800 | — | — |
| 2003-06-17 | $0.95 | $0.95 | 118,800 | — | — |
| 2003-06-16 | $0.96 | $0.96 | 330,000 | — | — |
| 2003-06-13 | $0.93 | $0.93 | 416,400 | — | — |
| 2003-06-12 | $0.97 | $0.97 | 1,062,000 | — | — |
| 2003-06-11 | $1.01 | $1.01 | 1,604,400 | — | — |
| 2003-06-10 | $0.95 | $0.95 | 2,587,200 | — | — |
| 2003-06-09 | $0.87 | $0.87 | 950,400 | — | — |
| 2003-06-06 | $0.81 | $0.81 | 196,800 | — | — |
| 2003-06-05 | $0.79 | $0.79 | 231,600 | — | — |
| 2003-06-04 | $0.81 | $0.81 | 181,200 | — | — |
| 2003-06-03 | $0.79 | $0.79 | 152,400 | — | — |
| 2003-06-02 | $0.81 | $0.81 | 691,200 | — | — |
| 2003-05-30 | $0.82 | $0.82 | 868,800 | — | — |
| 2003-05-29 | $0.75 | $0.75 | 777,600 | — | — |
| 2003-05-28 | $0.74 | $0.74 | 112,800 | — | — |
| 2003-05-27 | $0.75 | $0.75 | 468,000 | — | — |
| 2003-05-23 | $0.75 | $0.75 | 217,200 | — | — |
| 2003-05-22 | $0.75 | $0.75 | 85,200 | — | — |
| 2003-05-21 | $0.73 | $0.73 | 482,400 | — | — |
| 2003-05-20 | $0.69 | $0.69 | 230,400 | — | — |
| 2003-05-19 | $0.70 | $0.70 | 799,200 | — | — |
| 2003-05-16 | $0.75 | $0.75 | 277,200 | — | — |
| 2003-05-15 | $0.75 | $0.75 | 868,800 | — | — |
| 2003-05-14 | $0.75 | $0.75 | 1,185,600 | — | — |
| 2003-05-13 | $0.71 | $0.71 | 1,254,000 | — | — |
| 2003-05-12 | $0.65 | $0.65 | 374,400 | — | — |
| 2003-05-09 | $0.63 | $0.63 | 282,000 | — | — |
| 2003-05-08 | $0.62 | $0.62 | 433,200 | — | — |
| 2003-05-07 | $0.62 | $0.62 | 272,400 | — | — |
| 2003-05-06 | $0.60 | $0.60 | 349,200 | — | — |
| 2003-05-05 | $0.56 | $0.56 | 1,058,400 | — | — |
| 2003-05-02 | $0.61 | $0.61 | 1,789,200 | — | — |
| 2003-05-01 | $0.67 | $0.67 | 1,400,400 | — | — |
| 2003-04-30 | $0.68 | $0.68 | 999,600 | — | — |
| 2003-04-29 | $0.63 | $0.63 | 990,000 | — | — |
| 2003-04-28 | $0.59 | $0.59 | 794,400 | — | — |
| 2003-04-25 | $0.54 | $0.54 | 531,600 | — | — |
| 2003-04-24 | $0.50 | $0.50 | 198,000 | — | — |
| 2003-04-23 | $0.49 | $0.49 | 661,200 | — | — |
| 2003-04-22 | $0.50 | $0.50 | 1,327,200 | — | — |
| 2003-04-21 | $0.45 | $0.45 | 793,200 | — | — |
| 2003-04-17 | $0.45 | $0.45 | 380,400 | — | — |
| 2003-04-16 | $0.45 | $0.45 | 590,400 | — | — |
| 2003-04-15 | $0.42 | $0.42 | 313,200 | — | — |
| 2003-04-14 | $0.41 | $0.41 | 153,600 | — | — |
| 2003-04-11 | $0.40 | $0.40 | 128,400 | — | — |
| 2003-04-10 | $0.39 | $0.39 | 72,000 | — | — |
| 2003-04-09 | $0.39 | $0.39 | 103,200 | — | — |
| 2003-04-08 | $0.38 | $0.38 | 79,200 | — | — |
| 2003-04-07 | $0.38 | $0.38 | 140,400 | — | — |
| 2003-04-04 | $0.38 | $0.38 | 244,800 | — | — |
| 2003-04-03 | $0.40 | $0.40 | 444,000 | — | — |
| 2003-04-02 | $0.39 | $0.39 | 170,400 | — | — |
| 2003-04-01 | $0.38 | $0.38 | 402,000 | — | — |
| 2003-03-31 | $0.36 | $0.36 | 206,400 | — | — |
| 2003-03-28 | $0.35 | $0.35 | 60,000 | — | — |
| 2003-03-27 | $0.36 | $0.36 | 74,400 | — | — |
| 2003-03-26 | $0.35 | $0.35 | 10,800 | — | — |
| 2003-03-25 | $0.35 | $0.35 | 168,000 | — | — |
| 2003-03-24 | $0.34 | $0.34 | 32,400 | — | — |
| 2003-03-21 | $0.35 | $0.35 | 45,600 | — | — |
| 2003-03-20 | $0.36 | $0.36 | 148,800 | — | — |
| 2003-03-19 | $0.37 | $0.37 | 740,400 | — | — |
| 2003-03-18 | $0.34 | $0.34 | 486,000 | — | — |
| 2003-03-17 | $0.32 | $0.32 | 244,800 | — | — |
| 2003-03-14 | $0.33 | $0.33 | 116,400 | — | — |
| 2003-03-13 | $0.33 | $0.33 | 108,000 | — | — |
| 2003-03-12 | $0.32 | $0.32 | 18,000 | — | — |
| 2003-03-11 | $0.32 | $0.32 | 111,600 | — | — |
| 2003-03-10 | $0.33 | $0.33 | 56,400 | — | — |
| 2003-03-07 | $0.33 | $0.33 | 30,000 | — | — |
| 2003-03-06 | $0.33 | $0.33 | 208,800 | — | — |
| 2003-03-05 | $0.32 | $0.32 | 63,600 | — | — |
| 2003-03-04 | $0.33 | $0.33 | 22,800 | — | — |
| 2003-03-03 | $0.33 | $0.33 | 184,800 | — | — |
| 2003-02-28 | $0.33 | $0.33 | 105,600 | — | — |
| 2003-02-27 | $0.33 | $0.33 | 39,600 | — | — |
| 2003-02-26 | $0.33 | $0.33 | 19,200 | — | — |
| 2003-02-25 | $0.33 | $0.33 | 88,800 | — | — |
| 2003-02-24 | $0.33 | $0.33 | 170,400 | — | — |
| 2003-02-21 | $0.32 | $0.32 | 63,600 | — | — |
| 2003-02-20 | $0.33 | $0.33 | 116,400 | — | — |
| 2003-02-19 | $0.31 | $0.31 | 73,200 | — | — |
| 2003-02-18 | $0.31 | $0.31 | 117,600 | — | — |
| 2003-02-14 | $0.31 | $0.31 | 112,800 | — | — |
| 2003-02-13 | $0.31 | $0.31 | 226,800 | — | — |
| 2003-02-12 | $0.33 | $0.33 | 60,000 | — | — |
| 2003-02-11 | $0.34 | $0.34 | 102,000 | — | — |
| 2003-02-10 | $0.33 | $0.33 | 210,000 | — | — |
| 2003-02-07 | $0.34 | $0.34 | 90,000 | — | — |
| 2003-02-06 | $0.33 | $0.33 | 91,200 | — | — |
| 2003-02-05 | $0.34 | $0.34 | 117,600 | — | — |
| 2003-02-04 | $0.34 | $0.34 | 260,400 | — | — |
| 2003-02-03 | $0.35 | $0.35 | 94,800 | — | — |
| 2003-01-31 | $0.35 | $0.35 | 142,800 | — | — |
| 2003-01-30 | $0.35 | $0.35 | 398,400 | — | — |
| 2003-01-29 | $0.36 | $0.36 | 48,000 | — | — |
| 2003-01-28 | $0.35 | $0.35 | 205,200 | — | — |
| 2003-01-27 | $0.35 | $0.35 | 208,800 | — | — |
| 2003-01-24 | $0.35 | $0.35 | 142,800 | — | — |
| 2003-01-23 | $0.36 | $0.36 | 430,800 | — | — |
| 2003-01-22 | $0.37 | $0.37 | 738,000 | — | — |
| 2003-01-21 | $0.37 | $0.37 | 1,305,600 | — | — |
| 2003-01-17 | $0.35 | $0.35 | 234,000 | — | — |
| 2003-01-16 | $0.35 | $0.35 | 172,800 | — | — |
| 2003-01-15 | $0.35 | $0.35 | 111,600 | — | — |
| 2003-01-14 | $0.35 | $0.35 | 142,800 | — | — |
| 2003-01-13 | $0.35 | $0.35 | 147,600 | — | — |
| 2003-01-10 | $0.35 | $0.35 | 103,200 | — | — |
| 2003-01-09 | $0.35 | $0.35 | 224,400 | — | — |
| 2003-01-08 | $0.35 | $0.35 | 116,400 | — | — |
| 2003-01-07 | $0.36 | $0.36 | 61,200 | — | — |
| 2003-01-06 | $0.35 | $0.35 | 222,000 | — | — |
| 2003-01-03 | $0.36 | $0.36 | 190,800 | — | — |
| 2003-01-02 | $0.35 | $0.35 | 331,200 | — | — |