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
- 1997-01-31 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 | $4.54 | $4.54 | 234,300 | — | — |
| 2003-12-30 | $4.68 | $4.68 | 204,600 | — | — |
| 2003-12-29 | $4.75 | $4.75 | 315,700 | — | — |
| 2003-12-26 | $4.44 | $4.44 | 65,600 | — | — |
| 2003-12-24 | $4.35 | $4.35 | 82,800 | — | — |
| 2003-12-23 | $4.42 | $4.42 | 273,400 | — | — |
| 2003-12-22 | $4.20 | $4.20 | 192,300 | — | — |
| 2003-12-19 | $4.07 | $4.07 | 165,700 | — | — |
| 2003-12-18 | $3.95 | $3.95 | 101,300 | — | — |
| 2003-12-17 | $3.91 | $3.91 | 103,000 | — | — |
| 2003-12-16 | $3.88 | $3.88 | 96,700 | — | — |
| 2003-12-15 | $3.92 | $3.92 | 142,900 | — | — |
| 2003-12-12 | $4.00 | $4.00 | 227,600 | — | — |
| 2003-12-11 | $4.20 | $4.20 | 417,100 | — | — |
| 2003-12-10 | $3.86 | $3.86 | 164,800 | — | — |
| 2003-12-09 | $3.71 | $3.71 | 176,800 | — | — |
| 2003-12-08 | $3.90 | $3.90 | 128,500 | — | — |
| 2003-12-05 | $3.80 | $3.80 | 227,600 | — | — |
| 2003-12-04 | $3.76 | $3.76 | 256,200 | — | — |
| 2003-12-03 | $3.68 | $3.68 | 161,600 | — | — |
| 2003-12-02 | $3.65 | $3.65 | 126,500 | — | — |
| 2003-12-01 | $3.73 | $3.73 | 246,100 | — | — |
| 2003-11-28 | $3.40 | $3.40 | 154,800 | — | — |
| 2003-11-26 | $3.52 | $3.52 | 208,200 | — | — |
| 2003-11-25 | $3.59 | $3.59 | 220,100 | — | — |
| 2003-11-24 | $3.68 | $3.68 | 192,600 | — | — |
| 2003-11-21 | $3.65 | $3.65 | 160,700 | — | — |
| 2003-11-20 | $3.71 | $3.71 | 325,500 | — | — |
| 2003-11-19 | $3.98 | $3.98 | 126,500 | — | — |
| 2003-11-18 | $4.01 | $4.01 | 92,000 | — | — |
| 2003-11-17 | $4.10 | $4.10 | 185,300 | — | — |
| 2003-11-14 | $4.23 | $4.23 | 121,100 | — | — |
| 2003-11-13 | $4.25 | $4.25 | 62,600 | — | — |
| 2003-11-12 | $4.33 | $4.33 | 96,200 | — | — |
| 2003-11-11 | $4.30 | $4.30 | 94,400 | — | — |
| 2003-11-10 | $4.40 | $4.40 | 76,900 | — | — |
| 2003-11-07 | $4.35 | $4.35 | 70,600 | — | — |
| 2003-11-06 | $4.35 | $4.35 | 94,400 | — | — |
| 2003-11-05 | $4.40 | $4.40 | 75,500 | — | — |
| 2003-11-04 | $4.50 | $4.50 | 177,900 | — | — |
| 2003-11-03 | $4.60 | $4.60 | 161,700 | — | — |
| 2003-10-31 | $4.49 | $4.49 | 171,500 | — | — |
| 2003-10-30 | $4.37 | $4.37 | 83,700 | — | — |
| 2003-10-29 | $4.40 | $4.40 | 47,200 | — | — |
| 2003-10-28 | $4.46 | $4.46 | 66,900 | — | — |
| 2003-10-27 | $4.35 | $4.35 | 101,400 | — | — |
| 2003-10-24 | $4.31 | $4.31 | 152,600 | — | — |
| 2003-10-23 | $4.39 | $4.39 | 185,000 | — | — |
| 2003-10-22 | $4.19 | $4.19 | 211,500 | — | — |
| 2003-10-21 | $4.37 | $4.37 | 156,300 | — | — |
| 2003-10-20 | $4.45 | $4.45 | 149,900 | — | — |
| 2003-10-17 | $4.49 | $4.49 | 323,100 | — | — |
| 2003-10-16 | $4.34 | $4.34 | 881,000 | — | — |
| 2003-10-15 | $5.12 | $5.12 | 140,900 | — | — |
| 2003-10-14 | $5.10 | $5.10 | 92,500 | — | — |
| 2003-10-13 | $5.10 | $5.10 | 94,500 | — | — |
| 2003-10-10 | $5.02 | $5.02 | 143,100 | — | — |
| 2003-10-09 | $5.06 | $5.06 | 139,400 | — | — |
| 2003-10-08 | $5.09 | $5.09 | 108,300 | — | — |
| 2003-10-07 | $5.21 | $5.21 | 116,700 | — | — |
| 2003-10-06 | $5.08 | $5.08 | 162,300 | — | — |
| 2003-10-03 | $5.17 | $5.17 | 369,200 | — | — |
| 2003-10-02 | $5.18 | $5.18 | 1,529,200 | — | — |
| 2003-10-01 | $4.70 | $4.70 | 966,200 | — | — |
| 2003-09-30 | $4.64 | $4.64 | 138,000 | — | — |
| 2003-09-29 | $4.68 | $4.68 | 182,100 | — | — |
| 2003-09-26 | $4.73 | $4.73 | 463,900 | — | — |
| 2003-09-25 | $5.01 | $5.01 | 371,400 | — | — |
| 2003-09-24 | $5.21 | $5.21 | 318,600 | — | — |
| 2003-09-23 | $5.26 | $5.26 | 473,100 | — | — |
| 2003-09-22 | $5.07 | $5.07 | 221,300 | — | — |
| 2003-09-19 | $5.13 | $5.13 | 279,200 | — | — |
| 2003-09-18 | $5.10 | $5.10 | 279,300 | — | — |
| 2003-09-17 | $5.10 | $5.10 | 315,800 | — | — |
| 2003-09-16 | $5.23 | $5.23 | 368,800 | — | — |
| 2003-09-15 | $5.31 | $5.31 | 244,700 | — | — |
| 2003-09-12 | $5.38 | $5.38 | 284,700 | — | — |
| 2003-09-11 | $5.38 | $5.38 | 267,500 | — | — |
| 2003-09-10 | $5.36 | $5.36 | 355,800 | — | — |
| 2003-09-09 | $5.40 | $5.40 | 443,900 | — | — |
| 2003-09-08 | $5.36 | $5.36 | 561,600 | — | — |
| 2003-09-05 | $5.27 | $5.27 | 1,514,300 | — | — |
| 2003-09-04 | $5.29 | $5.29 | 4,057,200 | — | — |
| 2003-09-03 | $7.71 | $7.71 | 84,900 | — | — |
| 2003-09-02 | $7.67 | $7.67 | 115,100 | — | — |
| 2003-08-29 | $7.62 | $7.62 | 117,800 | — | — |
| 2003-08-28 | $7.61 | $7.61 | 250,800 | — | — |
| 2003-08-27 | $7.49 | $7.49 | 70,500 | — | — |
| 2003-08-26 | $7.49 | $7.49 | 49,400 | — | — |
| 2003-08-25 | $7.53 | $7.53 | 88,800 | — | — |
| 2003-08-22 | $7.48 | $7.48 | 139,100 | — | — |
| 2003-08-21 | $7.47 | $7.47 | 146,200 | — | — |
| 2003-08-20 | $7.38 | $7.38 | 100,600 | — | — |
| 2003-08-19 | $7.41 | $7.41 | 231,600 | — | — |
| 2003-08-18 | $7.30 | $7.30 | 125,300 | — | — |
| 2003-08-15 | $7.17 | $7.17 | 52,100 | — | — |
| 2003-08-14 | $7.25 | $7.25 | 76,200 | — | — |
| 2003-08-13 | $7.25 | $7.25 | 270,800 | — | — |
| 2003-08-12 | $7.20 | $7.20 | 199,600 | — | — |
| 2003-08-11 | $7.02 | $7.02 | 162,600 | — | — |
| 2003-08-08 | $6.90 | $6.90 | 99,500 | — | — |
| 2003-08-07 | $6.66 | $6.66 | 130,200 | — | — |
| 2003-08-06 | $6.80 | $6.80 | 115,600 | — | — |
| 2003-08-05 | $6.91 | $6.91 | 147,500 | — | — |
| 2003-08-04 | $7.14 | $7.14 | 160,300 | — | — |
| 2003-08-01 | $7.19 | $7.19 | 101,300 | — | — |
| 2003-07-31 | $7.49 | $7.49 | 131,400 | — | — |
| 2003-07-30 | $7.48 | $7.48 | 56,500 | — | — |
| 2003-07-29 | $7.41 | $7.41 | 68,800 | — | — |
| 2003-07-28 | $7.46 | $7.46 | 142,100 | — | — |
| 2003-07-25 | $7.37 | $7.37 | 130,200 | — | — |
| 2003-07-24 | $7.34 | $7.34 | 224,400 | — | — |
| 2003-07-23 | $7.58 | $7.58 | 851,000 | — | — |
| 2003-07-22 | $7.28 | $7.28 | 564,300 | — | — |
| 2003-07-21 | $7.24 | $7.24 | 113,500 | — | — |
| 2003-07-18 | $7.47 | $7.47 | 208,300 | — | — |
| 2003-07-17 | $7.26 | $7.26 | 167,500 | — | — |
| 2003-07-16 | $7.47 | $7.47 | 88,300 | — | — |
| 2003-07-15 | $7.68 | $7.68 | 256,400 | — | — |
| 2003-07-14 | $7.52 | $7.52 | 172,800 | — | — |
| 2003-07-11 | $7.41 | $7.41 | 330,300 | — | — |
| 2003-07-10 | $7.58 | $7.58 | 84,700 | — | — |
| 2003-07-09 | $7.79 | $7.79 | 121,000 | — | — |
| 2003-07-08 | $7.91 | $7.91 | 188,200 | — | — |
| 2003-07-07 | $7.60 | $7.60 | 215,100 | — | — |
| 2003-07-03 | $7.55 | $7.55 | 161,700 | — | — |
| 2003-07-02 | $7.85 | $7.85 | 344,100 | — | — |
| 2003-07-01 | $7.86 | $7.86 | 437,400 | — | — |
| 2003-06-30 | $7.52 | $7.52 | 592,000 | — | — |
| 2003-06-27 | $7.70 | $7.70 | 289,600 | — | — |
| 2003-06-26 | $7.59 | $7.59 | 227,800 | — | — |
| 2003-06-25 | $7.61 | $7.61 | 283,700 | — | — |
| 2003-06-24 | $7.56 | $7.56 | 339,000 | — | — |
| 2003-06-23 | $7.34 | $7.34 | 293,800 | — | — |
| 2003-06-20 | $7.69 | $7.69 | 400,500 | — | — |
| 2003-06-19 | $7.31 | $7.31 | 306,800 | — | — |
| 2003-06-18 | $7.73 | $7.73 | 421,900 | — | — |
| 2003-06-17 | $7.90 | $7.90 | 240,000 | — | — |
| 2003-06-16 | $8.13 | $8.13 | 516,700 | — | — |
| 2003-06-13 | $8.40 | $8.40 | 645,600 | — | — |
| 2003-06-12 | $9.14 | $9.14 | 163,800 | — | — |
| 2003-06-11 | $9.40 | $9.40 | 261,600 | — | — |
| 2003-06-10 | $9.14 | $9.14 | 282,800 | — | — |
| 2003-06-09 | $9.05 | $9.05 | 334,400 | — | — |
| 2003-06-06 | $9.30 | $9.30 | 4,655,600 | — | — |
| 2003-06-05 | $10.70 | $10.70 | 469,700 | — | — |
| 2003-06-04 | $11.36 | $11.36 | 112,600 | — | — |
| 2003-06-03 | $11.49 | $11.49 | 101,000 | — | — |
| 2003-06-02 | $11.51 | $11.51 | 125,700 | — | — |
| 2003-05-30 | $11.29 | $11.29 | 145,600 | — | — |
| 2003-05-29 | $12.05 | $12.05 | 422,100 | — | — |
| 2003-05-28 | $11.79 | $11.79 | 331,700 | — | — |
| 2003-05-27 | $9.65 | $9.65 | 138,400 | — | — |
| 2003-05-23 | $9.28 | $9.28 | 82,000 | — | — |
| 2003-05-22 | $8.99 | $8.99 | 44,400 | — | — |
| 2003-05-21 | $9.08 | $9.08 | 48,100 | — | — |
| 2003-05-20 | $9.01 | $9.01 | 62,700 | — | — |
| 2003-05-19 | $8.95 | $8.95 | 158,100 | — | — |
| 2003-05-16 | $9.33 | $9.33 | 81,600 | — | — |
| 2003-05-15 | $9.50 | $9.50 | 105,700 | — | — |
| 2003-05-14 | $9.22 | $9.22 | 133,700 | — | — |
| 2003-05-13 | $8.61 | $8.61 | 52,900 | — | — |
| 2003-05-12 | $8.60 | $8.60 | 62,600 | — | — |
| 2003-05-09 | $8.73 | $8.73 | 126,400 | — | — |
| 2003-05-08 | $8.46 | $8.46 | 194,700 | — | — |
| 2003-05-07 | $8.21 | $8.21 | 113,900 | — | — |
| 2003-05-06 | $7.95 | $7.95 | 90,400 | — | — |
| 2003-05-05 | $8.16 | $8.16 | 54,900 | — | — |
| 2003-05-02 | $8.03 | $8.03 | 68,100 | — | — |
| 2003-05-01 | $8.08 | $8.08 | 70,100 | — | — |
| 2003-04-30 | $8.10 | $8.10 | 90,900 | — | — |
| 2003-04-29 | $8.24 | $8.24 | 244,500 | — | — |
| 2003-04-28 | $8.69 | $8.69 | 37,700 | — | — |
| 2003-04-25 | $8.40 | $8.40 | 95,100 | — | — |
| 2003-04-24 | $8.73 | $8.73 | 71,500 | — | — |
| 2003-04-23 | $8.75 | $8.75 | 74,900 | — | — |
| 2003-04-22 | $8.94 | $8.94 | 79,100 | — | — |
| 2003-04-21 | $8.54 | $8.54 | 36,500 | — | — |
| 2003-04-17 | $8.50 | $8.50 | 56,200 | — | — |
| 2003-04-16 | $8.06 | $8.06 | 134,000 | — | — |
| 2003-04-15 | $8.75 | $8.75 | 52,000 | — | — |
| 2003-04-14 | $8.54 | $8.54 | 65,700 | — | — |
| 2003-04-11 | $8.44 | $8.44 | 75,900 | — | — |
| 2003-04-10 | $8.34 | $8.34 | 134,400 | — | — |
| 2003-04-09 | $8.53 | $8.53 | 58,000 | — | — |
| 2003-04-08 | $8.75 | $8.75 | 58,100 | — | — |
| 2003-04-07 | $8.42 | $8.42 | 54,300 | — | — |
| 2003-04-04 | $8.50 | $8.50 | 67,700 | — | — |
| 2003-04-03 | $8.88 | $8.88 | 172,400 | — | — |
| 2003-04-02 | $8.94 | $8.94 | 114,600 | — | — |
| 2003-04-01 | $8.61 | $8.61 | 121,600 | — | — |
| 2003-03-31 | $8.80 | $8.80 | 352,200 | — | — |
| 2003-03-28 | $8.15 | $8.15 | 105,000 | — | — |
| 2003-03-27 | $8.09 | $8.09 | 57,100 | — | — |
| 2003-03-26 | $8.09 | $8.09 | 175,400 | — | — |
| 2003-03-25 | $8.35 | $8.35 | 239,300 | — | — |
| 2003-03-24 | $8.41 | $8.41 | 164,500 | — | — |
| 2003-03-21 | $8.15 | $8.15 | 126,300 | — | — |
| 2003-03-20 | $7.88 | $7.88 | 357,500 | — | — |
| 2003-03-19 | $7.41 | $7.41 | 366,700 | — | — |
| 2003-03-18 | $7.00 | $7.00 | 96,900 | — | — |
| 2003-03-17 | $6.92 | $6.92 | 257,300 | — | — |
| 2003-03-14 | $6.19 | $6.19 | 90,500 | — | — |
| 2003-03-13 | $6.17 | $6.17 | 104,500 | — | — |
| 2003-03-12 | $5.83 | $5.83 | 163,500 | — | — |
| 2003-03-11 | $5.85 | $5.85 | 175,600 | — | — |
| 2003-03-10 | $5.66 | $5.66 | 156,500 | — | — |
| 2003-03-07 | $5.59 | $5.59 | 114,200 | — | — |
| 2003-03-06 | $5.93 | $5.93 | 91,000 | — | — |
| 2003-03-05 | $6.40 | $6.40 | 274,000 | — | — |
| 2003-03-04 | $6.66 | $6.66 | 119,400 | — | — |
| 2003-03-03 | $6.79 | $6.79 | 116,500 | — | — |
| 2003-02-28 | $6.75 | $6.75 | 127,100 | — | — |
| 2003-02-27 | $6.92 | $6.92 | 57,700 | — | — |
| 2003-02-26 | $6.98 | $6.98 | 225,900 | — | — |
| 2003-02-25 | $6.80 | $6.80 | 152,800 | — | — |
| 2003-02-24 | $6.66 | $6.66 | 117,800 | — | — |
| 2003-02-21 | $6.84 | $6.84 | 105,700 | — | — |
| 2003-02-20 | $6.70 | $6.70 | 107,800 | — | — |
| 2003-02-19 | $6.69 | $6.69 | 100,800 | — | — |
| 2003-02-18 | $6.82 | $6.82 | 146,600 | — | — |
| 2003-02-14 | $6.99 | $6.99 | 205,300 | — | — |
| 2003-02-13 | $7.13 | $7.13 | 220,500 | — | — |
| 2003-02-12 | $7.01 | $7.01 | 123,100 | — | — |
| 2003-02-11 | $7.02 | $7.02 | 249,600 | — | — |
| 2003-02-10 | $7.21 | $7.21 | 226,400 | — | — |
| 2003-02-07 | $7.04 | $7.04 | 233,200 | — | — |
| 2003-02-06 | $7.04 | $7.04 | 279,200 | — | — |
| 2003-02-05 | $7.09 | $7.09 | 410,300 | — | — |
| 2003-02-04 | $7.24 | $7.24 | 1,333,000 | — | — |
| 2003-02-03 | $7.90 | $7.90 | 794,700 | — | — |
| 2003-01-31 | $8.36 | $8.36 | 2,255,800 | — | — |
| 2003-01-30 | $14.32 | $14.32 | 275,300 | — | — |
| 2003-01-29 | $14.40 | $14.40 | 204,900 | — | — |
| 2003-01-28 | $13.87 | $13.87 | 175,100 | — | — |
| 2003-01-27 | $13.39 | $13.39 | 151,900 | — | — |
| 2003-01-24 | $14.15 | $14.15 | 169,300 | — | — |
| 2003-01-23 | $14.76 | $14.76 | 185,200 | — | — |
| 2003-01-22 | $14.54 | $14.54 | 130,700 | — | — |
| 2003-01-21 | $14.93 | $14.93 | 270,900 | — | — |
| 2003-01-17 | $15.54 | $15.54 | 107,000 | — | — |
| 2003-01-16 | $15.90 | $15.90 | 112,100 | — | — |
| 2003-01-15 | $15.88 | $15.88 | 198,400 | — | — |
| 2003-01-14 | $16.60 | $16.60 | 205,300 | — | — |
| 2003-01-13 | $16.81 | $16.81 | 282,100 | — | — |
| 2003-01-10 | $18.02 | $18.02 | 129,100 | — | — |
| 2003-01-09 | $18.30 | $18.30 | 243,200 | — | — |
| 2003-01-08 | $18.60 | $18.60 | 251,500 | — | — |
| 2003-01-07 | $19.88 | $19.88 | 199,900 | — | — |
| 2003-01-06 | $21.09 | $21.09 | 171,500 | — | — |
| 2003-01-03 | $21.20 | $21.20 | 65,800 | — | — |
| 2003-01-02 | $21.72 | $21.72 | 99,800 | — | — |