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
- 2000-08-04 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 | $4.55 | $4.55 | 134,800 | — | — |
| 2003-12-30 | $4.52 | $4.52 | 59,200 | — | — |
| 2003-12-29 | $4.51 | $4.51 | 42,700 | — | — |
| 2003-12-26 | $4.66 | $4.66 | 14,500 | — | — |
| 2003-12-24 | $4.47 | $4.47 | 49,200 | — | — |
| 2003-12-23 | $4.52 | $4.52 | 55,400 | — | — |
| 2003-12-22 | $4.64 | $4.64 | 95,200 | — | — |
| 2003-12-19 | $4.48 | $4.48 | 64,800 | — | — |
| 2003-12-18 | $4.48 | $4.48 | 66,500 | — | — |
| 2003-12-17 | $4.62 | $4.62 | 48,000 | — | — |
| 2003-12-16 | $4.78 | $4.78 | 26,000 | — | — |
| 2003-12-15 | $4.61 | $4.61 | 38,000 | — | — |
| 2003-12-12 | $4.76 | $4.76 | 43,400 | — | — |
| 2003-12-11 | $4.79 | $4.79 | 41,600 | — | — |
| 2003-12-10 | $4.61 | $4.61 | 45,500 | — | — |
| 2003-12-09 | $4.67 | $4.67 | 19,700 | — | — |
| 2003-12-08 | $4.73 | $4.73 | 55,800 | — | — |
| 2003-12-05 | $4.73 | $4.73 | 18,400 | — | — |
| 2003-12-04 | $4.95 | $4.95 | 27,700 | — | — |
| 2003-12-03 | $4.71 | $4.71 | 48,000 | — | — |
| 2003-12-02 | $4.99 | $4.99 | 89,600 | — | — |
| 2003-12-01 | $4.94 | $4.94 | 28,600 | — | — |
| 2003-11-28 | $4.98 | $4.98 | 19,700 | — | — |
| 2003-11-26 | $4.95 | $4.95 | 49,100 | — | — |
| 2003-11-25 | $4.61 | $4.61 | 65,000 | — | — |
| 2003-11-24 | $4.60 | $4.60 | 71,000 | — | — |
| 2003-11-21 | $4.70 | $4.70 | 21,900 | — | — |
| 2003-11-20 | $4.74 | $4.74 | 34,000 | — | — |
| 2003-11-19 | $4.85 | $4.85 | 28,900 | — | — |
| 2003-11-18 | $4.76 | $4.76 | 27,000 | — | — |
| 2003-11-17 | $4.72 | $4.72 | 59,800 | — | — |
| 2003-11-14 | $5.05 | $5.05 | 59,500 | — | — |
| 2003-11-13 | $4.77 | $4.77 | 72,200 | — | — |
| 2003-11-12 | $5.09 | $5.09 | 19,600 | — | — |
| 2003-11-11 | $4.85 | $4.85 | 46,000 | — | — |
| 2003-11-10 | $4.85 | $4.85 | 51,200 | — | — |
| 2003-11-07 | $4.84 | $4.84 | 103,600 | — | — |
| 2003-11-06 | $4.85 | $4.85 | 236,400 | — | — |
| 2003-11-05 | $5.20 | $5.20 | 84,200 | — | — |
| 2003-11-04 | $5.26 | $5.26 | 59,500 | — | — |
| 2003-11-03 | $5.30 | $5.30 | 64,600 | — | — |
| 2003-10-31 | $5.21 | $5.21 | 72,000 | — | — |
| 2003-10-30 | $5.16 | $5.16 | 41,300 | — | — |
| 2003-10-29 | $5.07 | $5.07 | 65,500 | — | — |
| 2003-10-28 | $4.99 | $4.99 | 74,700 | — | — |
| 2003-10-27 | $4.59 | $4.59 | 15,100 | — | — |
| 2003-10-24 | $4.40 | $4.40 | 78,100 | — | — |
| 2003-10-23 | $4.41 | $4.41 | 25,300 | — | — |
| 2003-10-22 | $4.50 | $4.50 | 38,700 | — | — |
| 2003-10-21 | $4.80 | $4.80 | 20,100 | — | — |
| 2003-10-20 | $4.69 | $4.69 | 46,800 | — | — |
| 2003-10-17 | $4.56 | $4.56 | 19,900 | — | — |
| 2003-10-16 | $4.90 | $4.90 | 49,800 | — | — |
| 2003-10-15 | $4.90 | $4.90 | 35,000 | — | — |
| 2003-10-14 | $4.96 | $4.96 | 28,600 | — | — |
| 2003-10-13 | $4.97 | $4.97 | 190,400 | — | — |
| 2003-10-10 | $4.55 | $4.55 | 51,400 | — | — |
| 2003-10-09 | $4.55 | $4.55 | 118,000 | — | — |
| 2003-10-08 | $4.47 | $4.47 | 83,900 | — | — |
| 2003-10-07 | $4.75 | $4.75 | 69,900 | — | — |
| 2003-10-06 | $4.66 | $4.66 | 61,500 | — | — |
| 2003-10-03 | $4.40 | $4.40 | 82,500 | — | — |
| 2003-10-02 | $4.38 | $4.38 | 31,000 | — | — |
| 2003-10-01 | $4.41 | $4.41 | 77,700 | — | — |
| 2003-09-30 | $4.40 | $4.40 | 161,000 | — | — |
| 2003-09-29 | $4.58 | $4.58 | 107,700 | — | — |
| 2003-09-26 | $4.48 | $4.48 | 36,100 | — | — |
| 2003-09-25 | $4.59 | $4.59 | 39,700 | — | — |
| 2003-09-24 | $4.60 | $4.60 | 89,200 | — | — |
| 2003-09-23 | $4.78 | $4.78 | 33,100 | — | — |
| 2003-09-22 | $4.71 | $4.71 | 45,900 | — | — |
| 2003-09-19 | $4.70 | $4.70 | 68,100 | — | — |
| 2003-09-18 | $4.95 | $4.95 | 44,000 | — | — |
| 2003-09-17 | $5.01 | $5.01 | 38,700 | — | — |
| 2003-09-16 | $5.11 | $5.11 | 64,500 | — | — |
| 2003-09-15 | $4.84 | $4.84 | 48,900 | — | — |
| 2003-09-12 | $4.70 | $4.70 | 122,400 | — | — |
| 2003-09-11 | $4.87 | $4.87 | 560,000 | — | — |
| 2003-09-10 | $4.80 | $4.80 | 49,300 | — | — |
| 2003-09-09 | $5.10 | $5.10 | 329,100 | — | — |
| 2003-09-08 | $4.73 | $4.73 | 41,300 | — | — |
| 2003-09-05 | $4.65 | $4.65 | 52,600 | — | — |
| 2003-09-04 | $4.72 | $4.72 | 20,600 | — | — |
| 2003-09-03 | $4.75 | $4.75 | 48,900 | — | — |
| 2003-09-02 | $4.75 | $4.75 | 82,700 | — | — |
| 2003-08-29 | $4.60 | $4.60 | 51,300 | — | — |
| 2003-08-28 | $4.71 | $4.71 | 105,700 | — | — |
| 2003-08-27 | $4.67 | $4.67 | 111,200 | — | — |
| 2003-08-26 | $4.81 | $4.81 | 65,100 | — | — |
| 2003-08-25 | $4.64 | $4.64 | 65,600 | — | — |
| 2003-08-22 | $4.65 | $4.65 | 163,100 | — | — |
| 2003-08-21 | $4.94 | $4.94 | 73,100 | — | — |
| 2003-08-20 | $4.49 | $4.49 | 50,500 | — | — |
| 2003-08-19 | $4.63 | $4.63 | 427,400 | — | — |
| 2003-08-18 | $4.66 | $4.66 | 311,200 | — | — |
| 2003-08-15 | $4.86 | $4.86 | 140,800 | — | — |
| 2003-08-14 | $5.00 | $5.00 | 15,100 | — | — |
| 2003-08-13 | $4.94 | $4.94 | 69,500 | — | — |
| 2003-08-12 | $4.93 | $4.93 | 62,800 | — | — |
| 2003-08-11 | $4.78 | $4.78 | 25,600 | — | — |
| 2003-08-08 | $4.92 | $4.92 | 38,200 | — | — |
| 2003-08-07 | $5.03 | $5.03 | 245,800 | — | — |
| 2003-08-06 | $5.21 | $5.21 | 208,300 | — | — |
| 2003-08-05 | $5.45 | $5.45 | 316,900 | — | — |
| 2003-08-04 | $5.35 | $5.35 | 369,100 | — | — |
| 2003-08-01 | $5.40 | $5.40 | 265,300 | — | — |
| 2003-07-31 | $5.54 | $5.54 | 241,300 | — | — |
| 2003-07-30 | $5.45 | $5.45 | 135,300 | — | — |
| 2003-07-29 | $5.34 | $5.34 | 49,700 | — | — |
| 2003-07-28 | $5.06 | $5.06 | 135,600 | — | — |
| 2003-07-25 | $5.35 | $5.35 | 46,200 | — | — |
| 2003-07-24 | $5.45 | $5.45 | 102,300 | — | — |
| 2003-07-23 | $5.06 | $5.06 | 144,800 | — | — |
| 2003-07-22 | $5.07 | $5.07 | 69,400 | — | — |
| 2003-07-21 | $4.77 | $4.77 | 394,600 | — | — |
| 2003-07-18 | $5.18 | $5.18 | 557,200 | — | — |
| 2003-07-17 | $5.88 | $5.88 | 135,900 | — | — |
| 2003-07-16 | $6.09 | $6.09 | 73,700 | — | — |
| 2003-07-15 | $6.24 | $6.24 | 121,700 | — | — |
| 2003-07-14 | $6.01 | $6.01 | 738,200 | — | — |
| 2003-07-11 | $6.25 | $6.25 | 142,000 | — | — |
| 2003-07-10 | $6.43 | $6.43 | 98,600 | — | — |
| 2003-07-09 | $6.10 | $6.10 | 244,900 | — | — |
| 2003-07-08 | $6.50 | $6.50 | 184,100 | — | — |
| 2003-07-07 | $6.48 | $6.48 | 294,600 | — | — |
| 2003-07-03 | $6.00 | $6.00 | 90,500 | — | — |
| 2003-07-02 | $5.98 | $5.98 | 208,100 | — | — |
| 2003-07-01 | $5.50 | $5.50 | 141,500 | — | — |
| 2003-06-30 | $5.35 | $5.35 | 322,900 | — | — |
| 2003-06-27 | $5.22 | $5.22 | 146,600 | — | — |
| 2003-06-26 | $4.96 | $4.96 | 67,000 | — | — |
| 2003-06-25 | $4.70 | $4.70 | 22,000 | — | — |
| 2003-06-24 | $4.73 | $4.73 | 78,400 | — | — |
| 2003-06-23 | $4.90 | $4.90 | 66,100 | — | — |
| 2003-06-20 | $4.98 | $4.98 | 24,000 | — | — |
| 2003-06-19 | $4.82 | $4.82 | 49,700 | — | — |
| 2003-06-18 | $4.98 | $4.98 | 30,900 | — | — |
| 2003-06-17 | $4.98 | $4.98 | 89,100 | — | — |
| 2003-06-16 | $5.20 | $5.20 | 152,300 | — | — |
| 2003-06-13 | $4.65 | $4.65 | 73,500 | — | — |
| 2003-06-12 | $4.89 | $4.89 | 387,600 | — | — |
| 2003-06-11 | $4.39 | $4.39 | 84,600 | — | — |
| 2003-06-10 | $4.29 | $4.29 | 21,900 | — | — |
| 2003-06-09 | $4.09 | $4.09 | 51,000 | — | — |
| 2003-06-06 | $4.08 | $4.08 | 37,600 | — | — |
| 2003-06-05 | $4.18 | $4.18 | 46,000 | — | — |
| 2003-06-04 | $4.17 | $4.17 | 37,900 | — | — |
| 2003-06-03 | $4.16 | $4.16 | 20,900 | — | — |
| 2003-06-02 | $4.15 | $4.15 | 53,100 | — | — |
| 2003-05-30 | $4.25 | $4.25 | 81,300 | — | — |
| 2003-05-29 | $4.03 | $4.03 | 85,900 | — | — |
| 2003-05-28 | $4.00 | $4.00 | 133,200 | — | — |
| 2003-05-27 | $3.83 | $3.83 | 43,500 | — | — |
| 2003-05-23 | $3.55 | $3.55 | 66,600 | — | — |
| 2003-05-22 | $3.49 | $3.49 | 108,800 | — | — |
| 2003-05-21 | $3.42 | $3.42 | 72,900 | — | — |
| 2003-05-20 | $3.50 | $3.50 | 133,100 | — | — |
| 2003-05-19 | $3.60 | $3.60 | 133,400 | — | — |
| 2003-05-16 | $3.77 | $3.77 | 75,600 | — | — |
| 2003-05-15 | $3.94 | $3.94 | 111,200 | — | — |
| 2003-05-14 | $3.97 | $3.97 | 136,500 | — | — |
| 2003-05-13 | $4.02 | $4.02 | 81,900 | — | — |
| 2003-05-12 | $4.20 | $4.20 | 340,400 | — | — |
| 2003-05-09 | $4.42 | $4.42 | 496,900 | — | — |
| 2003-05-08 | $3.65 | $3.65 | 81,200 | — | — |
| 2003-05-07 | $3.65 | $3.65 | 40,700 | — | — |
| 2003-05-06 | $3.69 | $3.69 | 102,700 | — | — |
| 2003-05-05 | $3.45 | $3.45 | 62,100 | — | — |
| 2003-05-02 | $3.32 | $3.32 | 50,700 | — | — |
| 2003-05-01 | $3.32 | $3.32 | 71,800 | — | — |
| 2003-04-30 | $3.41 | $3.41 | 157,800 | — | — |
| 2003-04-29 | $3.25 | $3.25 | 42,700 | — | — |
| 2003-04-28 | $3.27 | $3.27 | 38,800 | — | — |
| 2003-04-25 | $3.29 | $3.29 | 15,300 | — | — |
| 2003-04-24 | $3.16 | $3.16 | 25,000 | — | — |
| 2003-04-23 | $3.20 | $3.20 | 58,700 | — | — |
| 2003-04-22 | $3.12 | $3.12 | 69,300 | — | — |
| 2003-04-21 | $2.97 | $2.97 | 18,200 | — | — |
| 2003-04-17 | $2.98 | $2.98 | 31,300 | — | — |
| 2003-04-16 | $3.05 | $3.05 | 41,400 | — | — |
| 2003-04-15 | $3.03 | $3.03 | 54,700 | — | — |
| 2003-04-14 | $2.96 | $2.96 | 211,300 | — | — |
| 2003-04-11 | $2.80 | $2.80 | 25,800 | — | — |
| 2003-04-10 | $2.95 | $2.95 | 53,300 | — | — |
| 2003-04-09 | $2.93 | $2.93 | 183,900 | — | — |
| 2003-04-08 | $2.87 | $2.87 | 339,600 | — | — |
| 2003-04-07 | $2.74 | $2.74 | 576,300 | — | — |
| 2003-04-04 | $2.97 | $2.97 | 53,300 | — | — |
| 2003-04-03 | $3.01 | $3.01 | 123,800 | — | — |
| 2003-04-02 | $2.99 | $2.99 | 140,000 | — | — |
| 2003-04-01 | $3.02 | $3.02 | 16,400 | — | — |
| 2003-03-31 | $2.99 | $2.99 | 28,200 | — | — |
| 2003-03-28 | $2.96 | $2.96 | 22,800 | — | — |
| 2003-03-27 | $2.91 | $2.91 | 31,200 | — | — |
| 2003-03-26 | $2.87 | $2.87 | 82,900 | — | — |
| 2003-03-25 | $2.99 | $2.99 | 33,000 | — | — |
| 2003-03-24 | $2.82 | $2.82 | 63,700 | — | — |
| 2003-03-21 | $2.99 | $2.99 | 130,900 | — | — |
| 2003-03-20 | $3.09 | $3.09 | 73,800 | — | — |
| 2003-03-19 | $3.05 | $3.05 | 92,600 | — | — |
| 2003-03-18 | $3.12 | $3.12 | 129,600 | — | — |
| 2003-03-17 | $2.95 | $2.95 | 103,700 | — | — |
| 2003-03-14 | $2.90 | $2.90 | 154,600 | — | — |
| 2003-03-13 | $2.91 | $2.91 | 139,800 | — | — |
| 2003-03-12 | $2.60 | $2.60 | 122,200 | — | — |
| 2003-03-11 | $3.05 | $3.05 | 88,800 | — | — |
| 2003-03-10 | $3.06 | $3.06 | 65,300 | — | — |
| 2003-03-07 | $3.12 | $3.12 | 35,400 | — | — |
| 2003-03-06 | $3.11 | $3.11 | 96,200 | — | — |
| 2003-03-05 | $3.29 | $3.29 | 49,400 | — | — |
| 2003-03-04 | $3.24 | $3.24 | 98,200 | — | — |
| 2003-03-03 | $3.40 | $3.40 | 35,900 | — | — |
| 2003-02-28 | $3.45 | $3.45 | 12,900 | — | — |
| 2003-02-27 | $3.50 | $3.50 | 64,400 | — | — |
| 2003-02-26 | $3.52 | $3.52 | 66,200 | — | — |
| 2003-02-25 | $3.72 | $3.72 | 130,000 | — | — |
| 2003-02-24 | $3.80 | $3.80 | 44,300 | — | — |
| 2003-02-21 | $3.95 | $3.95 | 42,000 | — | — |
| 2003-02-20 | $4.36 | $4.36 | 17,800 | — | — |
| 2003-02-19 | $4.17 | $4.17 | 16,600 | — | — |
| 2003-02-18 | $4.40 | $4.40 | 30,400 | — | — |
| 2003-02-14 | $4.37 | $4.37 | 15,500 | — | — |
| 2003-02-13 | $4.26 | $4.26 | 34,500 | — | — |
| 2003-02-12 | $3.94 | $3.94 | 34,000 | — | — |
| 2003-02-11 | $3.69 | $3.69 | 37,300 | — | — |
| 2003-02-10 | $3.55 | $3.55 | 20,000 | — | — |
| 2003-02-07 | $3.45 | $3.45 | 77,600 | — | — |
| 2003-02-06 | $3.51 | $3.51 | 69,300 | — | — |
| 2003-02-05 | $3.60 | $3.60 | 75,900 | — | — |
| 2003-02-04 | $3.85 | $3.85 | 34,600 | — | — |
| 2003-02-03 | $3.91 | $3.91 | 9,900 | — | — |
| 2003-01-31 | $3.95 | $3.95 | 30,200 | — | — |
| 2003-01-30 | $4.00 | $4.00 | 47,800 | — | — |
| 2003-01-29 | $4.13 | $4.13 | 14,800 | — | — |
| 2003-01-28 | $4.25 | $4.25 | 60,300 | — | — |
| 2003-01-27 | $4.51 | $4.51 | 40,800 | — | — |
| 2003-01-24 | $4.60 | $4.60 | 66,800 | — | — |
| 2003-01-23 | $4.64 | $4.64 | 25,100 | — | — |
| 2003-01-22 | $4.65 | $4.65 | 64,000 | — | — |
| 2003-01-21 | $4.59 | $4.59 | 20,800 | — | — |
| 2003-01-17 | $4.75 | $4.75 | 25,800 | — | — |
| 2003-01-16 | $4.72 | $4.72 | 25,000 | — | — |
| 2003-01-15 | $4.90 | $4.90 | 119,600 | — | — |
| 2003-01-14 | $5.00 | $5.00 | 62,800 | — | — |
| 2003-01-13 | $4.71 | $4.71 | 44,300 | — | — |
| 2003-01-10 | $4.81 | $4.81 | 19,700 | — | — |
| 2003-01-09 | $5.00 | $5.00 | 42,200 | — | — |
| 2003-01-08 | $4.70 | $4.70 | 48,300 | — | — |
| 2003-01-07 | $4.96 | $4.96 | 21,800 | — | — |
| 2003-01-06 | $5.02 | $5.02 | 64,600 | — | — |
| 2003-01-03 | $4.98 | $4.98 | 57,800 | — | — |
| 2003-01-02 | $5.07 | $5.07 | 45,600 | — | — |