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
- 2000-08-11 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 | $5.05 | $5.05 | 54,800 | — | — |
| 2003-12-30 | $5.05 | $5.05 | 37,000 | — | — |
| 2003-12-29 | $5.15 | $5.15 | 135,900 | — | — |
| 2003-12-26 | $5.16 | $5.16 | 21,000 | — | — |
| 2003-12-24 | $5.03 | $5.03 | 44,000 | — | — |
| 2003-12-23 | $5.11 | $5.11 | 16,700 | — | — |
| 2003-12-22 | $5.08 | $5.08 | 47,300 | — | — |
| 2003-12-19 | $5.05 | $5.05 | 46,900 | — | — |
| 2003-12-18 | $5.10 | $5.10 | 49,900 | — | — |
| 2003-12-17 | $5.21 | $5.21 | 18,700 | — | — |
| 2003-12-16 | $5.11 | $5.11 | 64,500 | — | — |
| 2003-12-15 | $5.15 | $5.15 | 46,400 | — | — |
| 2003-12-12 | $5.21 | $5.21 | 20,600 | — | — |
| 2003-12-11 | $5.30 | $5.30 | 19,600 | — | — |
| 2003-12-10 | $5.10 | $5.10 | 24,800 | — | — |
| 2003-12-09 | $5.24 | $5.24 | 19,800 | — | — |
| 2003-12-08 | $5.25 | $5.25 | 29,600 | — | — |
| 2003-12-05 | $5.45 | $5.45 | 38,900 | — | — |
| 2003-12-04 | $5.58 | $5.58 | 59,500 | — | — |
| 2003-12-03 | $5.52 | $5.52 | 38,300 | — | — |
| 2003-12-02 | $5.52 | $5.52 | 107,000 | — | — |
| 2003-12-01 | $5.72 | $5.72 | 247,600 | — | — |
| 2003-11-28 | $5.20 | $5.20 | 20,500 | — | — |
| 2003-11-26 | $5.08 | $5.08 | 58,900 | — | — |
| 2003-11-25 | $5.00 | $5.00 | 145,600 | — | — |
| 2003-11-24 | $4.96 | $4.96 | 30,900 | — | — |
| 2003-11-21 | $4.94 | $4.94 | 25,500 | — | — |
| 2003-11-20 | $5.08 | $5.08 | 27,400 | — | — |
| 2003-11-19 | $5.09 | $5.09 | 215,600 | — | — |
| 2003-11-18 | $5.02 | $5.02 | 64,400 | — | — |
| 2003-11-17 | $4.96 | $4.96 | 19,100 | — | — |
| 2003-11-14 | $5.00 | $5.00 | 83,400 | — | — |
| 2003-11-13 | $4.85 | $4.85 | 22,500 | — | — |
| 2003-11-12 | $4.96 | $4.96 | 226,000 | — | — |
| 2003-11-11 | $4.84 | $4.84 | 65,400 | — | — |
| 2003-11-10 | $5.07 | $5.07 | 64,700 | — | — |
| 2003-11-07 | $5.02 | $5.02 | 136,200 | — | — |
| 2003-11-06 | $5.00 | $5.00 | 69,700 | — | — |
| 2003-11-05 | $5.21 | $5.21 | 47,400 | — | — |
| 2003-11-04 | $5.30 | $5.30 | 163,400 | — | — |
| 2003-11-03 | $4.83 | $4.83 | 167,600 | — | — |
| 2003-10-31 | $4.67 | $4.67 | 59,900 | — | — |
| 2003-10-30 | $4.79 | $4.79 | 149,700 | — | — |
| 2003-10-29 | $4.52 | $4.52 | 568,800 | — | — |
| 2003-10-28 | $5.00 | $5.00 | 53,200 | — | — |
| 2003-10-27 | $5.04 | $5.04 | 120,100 | — | — |
| 2003-10-24 | $5.17 | $5.17 | 2,400 | — | — |
| 2003-10-23 | $5.15 | $5.15 | 18,900 | — | — |
| 2003-10-22 | $5.30 | $5.30 | 25,200 | — | — |
| 2003-10-21 | $5.30 | $5.30 | 39,200 | — | — |
| 2003-10-20 | $5.26 | $5.26 | 26,400 | — | — |
| 2003-10-17 | $5.39 | $5.39 | 9,900 | — | — |
| 2003-10-16 | $5.40 | $5.40 | 21,100 | — | — |
| 2003-10-15 | $5.45 | $5.45 | 126,500 | — | — |
| 2003-10-14 | $5.50 | $5.50 | 60,900 | — | — |
| 2003-10-13 | $5.50 | $5.50 | 96,100 | — | — |
| 2003-10-10 | $5.60 | $5.60 | 43,300 | — | — |
| 2003-10-09 | $5.69 | $5.69 | 47,400 | — | — |
| 2003-10-08 | $5.56 | $5.56 | 95,600 | — | — |
| 2003-10-07 | $5.43 | $5.43 | 79,600 | — | — |
| 2003-10-06 | $5.09 | $5.09 | 34,200 | — | — |
| 2003-10-03 | $4.76 | $4.76 | 163,200 | — | — |
| 2003-10-02 | $5.00 | $5.00 | 136,000 | — | — |
| 2003-10-01 | $5.05 | $5.05 | 107,400 | — | — |
| 2003-09-30 | $5.00 | $5.00 | 83,000 | — | — |
| 2003-09-29 | $5.15 | $5.15 | 23,300 | — | — |
| 2003-09-26 | $5.25 | $5.25 | 14,300 | — | — |
| 2003-09-25 | $5.25 | $5.25 | 44,900 | — | — |
| 2003-09-24 | $5.21 | $5.21 | 49,700 | — | — |
| 2003-09-23 | $5.30 | $5.30 | 67,300 | — | — |
| 2003-09-22 | $5.01 | $5.01 | 187,300 | — | — |
| 2003-09-19 | $5.22 | $5.22 | 322,600 | — | — |
| 2003-09-18 | $5.26 | $5.26 | 497,400 | — | — |
| 2003-09-17 | $5.84 | $5.84 | 116,800 | — | — |
| 2003-09-16 | $5.89 | $5.89 | 183,900 | — | — |
| 2003-09-15 | $5.86 | $5.86 | 192,800 | — | — |
| 2003-09-12 | $5.56 | $5.56 | 169,900 | — | — |
| 2003-09-11 | $5.36 | $5.36 | 169,300 | — | — |
| 2003-09-10 | $5.16 | $5.16 | 192,200 | — | — |
| 2003-09-09 | $5.25 | $5.25 | 391,200 | — | — |
| 2003-09-08 | $4.73 | $4.73 | 212,800 | — | — |
| 2003-09-05 | $4.54 | $4.54 | 141,200 | — | — |
| 2003-09-04 | $4.37 | $4.37 | 109,400 | — | — |
| 2003-09-03 | $4.32 | $4.32 | 102,700 | — | — |
| 2003-09-02 | $4.40 | $4.40 | 324,900 | — | — |
| 2003-08-29 | $4.45 | $4.45 | 59,300 | — | — |
| 2003-08-28 | $4.40 | $4.40 | 323,700 | — | — |
| 2003-08-27 | $4.25 | $4.25 | 35,300 | — | — |
| 2003-08-26 | $4.25 | $4.25 | 36,900 | — | — |
| 2003-08-25 | $4.32 | $4.32 | 23,300 | — | — |
| 2003-08-22 | $4.45 | $4.45 | 48,800 | — | — |
| 2003-08-21 | $4.55 | $4.55 | 57,700 | — | — |
| 2003-08-20 | $4.55 | $4.55 | 71,200 | — | — |
| 2003-08-19 | $4.43 | $4.43 | 56,500 | — | — |
| 2003-08-18 | $4.46 | $4.46 | 24,900 | — | — |
| 2003-08-15 | $4.30 | $4.30 | 6,100 | — | — |
| 2003-08-14 | $4.25 | $4.25 | 50,900 | — | — |
| 2003-08-13 | $4.08 | $4.08 | 108,300 | — | — |
| 2003-08-12 | $4.37 | $4.37 | 36,800 | — | — |
| 2003-08-11 | $4.42 | $4.42 | 69,500 | — | — |
| 2003-08-08 | $4.40 | $4.40 | 33,100 | — | — |
| 2003-08-07 | $4.40 | $4.40 | 33,100 | — | — |
| 2003-08-06 | $4.32 | $4.32 | 40,300 | — | — |
| 2003-08-05 | $4.49 | $4.49 | 34,600 | — | — |
| 2003-08-04 | $4.63 | $4.63 | 60,200 | — | — |
| 2003-08-01 | $4.40 | $4.40 | 80,500 | — | — |
| 2003-07-31 | $4.69 | $4.69 | 54,400 | — | — |
| 2003-07-30 | $4.90 | $4.90 | 44,200 | — | — |
| 2003-07-29 | $4.96 | $4.96 | 51,900 | — | — |
| 2003-07-28 | $4.95 | $4.95 | 81,600 | — | — |
| 2003-07-25 | $4.90 | $4.90 | 71,100 | — | — |
| 2003-07-24 | $5.00 | $5.00 | 160,900 | — | — |
| 2003-07-23 | $4.99 | $4.99 | 128,100 | — | — |
| 2003-07-22 | $4.62 | $4.62 | 109,200 | — | — |
| 2003-07-21 | $4.87 | $4.87 | 180,000 | — | — |
| 2003-07-18 | $5.25 | $5.25 | 69,400 | — | — |
| 2003-07-17 | $5.25 | $5.25 | 23,100 | — | — |
| 2003-07-16 | $5.27 | $5.27 | 69,400 | — | — |
| 2003-07-15 | $5.44 | $5.44 | 50,600 | — | — |
| 2003-07-14 | $5.46 | $5.46 | 54,200 | — | — |
| 2003-07-11 | $5.32 | $5.32 | 46,500 | — | — |
| 2003-07-10 | $5.30 | $5.30 | 124,200 | — | — |
| 2003-07-09 | $5.33 | $5.33 | 118,900 | — | — |
| 2003-07-08 | $5.25 | $5.25 | 61,000 | — | — |
| 2003-07-07 | $5.30 | $5.30 | 102,300 | — | — |
| 2003-07-03 | $5.20 | $5.20 | 31,000 | — | — |
| 2003-07-02 | $5.10 | $5.10 | 74,200 | — | — |
| 2003-07-01 | $5.00 | $5.00 | 71,200 | — | — |
| 2003-06-30 | $5.05 | $5.05 | 103,600 | — | — |
| 2003-06-27 | $4.90 | $4.90 | 80,700 | — | — |
| 2003-06-26 | $4.90 | $4.90 | 103,400 | — | — |
| 2003-06-25 | $5.00 | $5.00 | 62,200 | — | — |
| 2003-06-24 | $5.05 | $5.05 | 123,900 | — | — |
| 2003-06-23 | $5.08 | $5.08 | 230,700 | — | — |
| 2003-06-20 | $5.09 | $5.09 | 239,600 | — | — |
| 2003-06-19 | $4.84 | $4.84 | 219,200 | — | — |
| 2003-06-18 | $5.14 | $5.14 | 306,500 | — | — |
| 2003-06-17 | $5.42 | $5.42 | 411,800 | — | — |
| 2003-06-16 | $5.89 | $5.89 | 486,700 | — | — |
| 2003-06-13 | $5.91 | $5.91 | 421,000 | — | — |
| 2003-06-12 | $5.44 | $5.44 | 251,900 | — | — |
| 2003-06-11 | $5.24 | $5.24 | 339,300 | — | — |
| 2003-06-10 | $4.94 | $4.94 | 183,300 | — | — |
| 2003-06-09 | $4.56 | $4.56 | 124,100 | — | — |
| 2003-06-06 | $4.40 | $4.40 | 116,100 | — | — |
| 2003-06-05 | $4.51 | $4.51 | 85,600 | — | — |
| 2003-06-04 | $4.20 | $4.20 | 164,700 | — | — |
| 2003-06-03 | $4.35 | $4.35 | 140,400 | — | — |
| 2003-06-02 | $4.40 | $4.40 | 319,700 | — | — |
| 2003-05-30 | $4.62 | $4.62 | 119,100 | — | — |
| 2003-05-29 | $4.45 | $4.45 | 149,200 | — | — |
| 2003-05-28 | $4.35 | $4.35 | 181,800 | — | — |
| 2003-05-27 | $4.33 | $4.33 | 312,500 | — | — |
| 2003-05-23 | $4.30 | $4.30 | 239,700 | — | — |
| 2003-05-22 | $4.03 | $4.03 | 168,200 | — | — |
| 2003-05-21 | $3.82 | $3.82 | 145,300 | — | — |
| 2003-05-20 | $4.02 | $4.02 | 367,200 | — | — |
| 2003-05-19 | $3.50 | $3.50 | 63,100 | — | — |
| 2003-05-16 | $3.55 | $3.55 | 79,300 | — | — |
| 2003-05-15 | $3.49 | $3.49 | 107,100 | — | — |
| 2003-05-14 | $3.10 | $3.10 | 78,100 | — | — |
| 2003-05-13 | $3.12 | $3.12 | 87,400 | — | — |
| 2003-05-12 | $3.31 | $3.31 | 76,000 | — | — |
| 2003-05-09 | $3.41 | $3.41 | 80,600 | — | — |
| 2003-05-08 | $3.19 | $3.19 | 182,700 | — | — |
| 2003-05-07 | $3.13 | $3.13 | 180,600 | — | — |
| 2003-05-06 | $2.80 | $2.80 | 51,500 | — | — |
| 2003-05-05 | $2.83 | $2.83 | 90,200 | — | — |
| 2003-05-02 | $2.73 | $2.73 | 141,900 | — | — |
| 2003-05-01 | $2.74 | $2.74 | 92,400 | — | — |
| 2003-04-30 | $2.54 | $2.54 | 47,500 | — | — |
| 2003-04-29 | $2.54 | $2.54 | 70,200 | — | — |
| 2003-04-28 | $2.38 | $2.38 | 13,300 | — | — |
| 2003-04-25 | $2.42 | $2.42 | 37,200 | — | — |
| 2003-04-24 | $2.39 | $2.39 | 40,300 | — | — |
| 2003-04-23 | $2.45 | $2.45 | 40,900 | — | — |
| 2003-04-22 | $2.46 | $2.46 | 71,800 | — | — |
| 2003-04-21 | $2.49 | $2.49 | 79,300 | — | — |
| 2003-04-17 | $2.60 | $2.60 | 43,700 | — | — |
| 2003-04-16 | $2.57 | $2.57 | 147,800 | — | — |
| 2003-04-15 | $2.49 | $2.49 | 166,200 | — | — |
| 2003-04-14 | $2.38 | $2.38 | 148,200 | — | — |
| 2003-04-11 | $2.36 | $2.36 | 118,900 | — | — |
| 2003-04-10 | $2.30 | $2.30 | 109,200 | — | — |
| 2003-04-09 | $2.23 | $2.23 | 183,000 | — | — |
| 2003-04-08 | $1.99 | $1.99 | 33,200 | — | — |
| 2003-04-07 | $1.99 | $1.99 | 52,200 | — | — |
| 2003-04-04 | $1.92 | $1.92 | 21,000 | — | — |
| 2003-04-03 | $1.86 | $1.86 | 22,600 | — | — |
| 2003-04-02 | $1.80 | $1.80 | 20,700 | — | — |
| 2003-04-01 | $1.85 | $1.85 | 12,200 | — | — |
| 2003-03-31 | $1.80 | $1.80 | 27,700 | — | — |
| 2003-03-28 | $1.90 | $1.90 | 16,400 | — | — |
| 2003-03-27 | $1.94 | $1.94 | 35,800 | — | — |
| 2003-03-26 | $1.88 | $1.88 | 2,300 | — | — |
| 2003-03-25 | $1.96 | $1.96 | 29,000 | — | — |
| 2003-03-24 | $1.91 | $1.91 | 19,700 | — | — |
| 2003-03-21 | $2.01 | $2.01 | 76,900 | — | — |
| 2003-03-20 | $1.90 | $1.90 | 47,100 | — | — |
| 2003-03-19 | $1.73 | $1.73 | 30,900 | — | — |
| 2003-03-18 | $1.74 | $1.74 | 41,600 | — | — |
| 2003-03-17 | $1.60 | $1.60 | 22,900 | — | — |
| 2003-03-14 | $1.66 | $1.66 | 14,000 | — | — |
| 2003-03-13 | $1.59 | $1.59 | 32,000 | — | — |
| 2003-03-12 | $1.55 | $1.55 | 25,700 | — | — |
| 2003-03-11 | $1.64 | $1.64 | 32,100 | — | — |
| 2003-03-10 | $1.77 | $1.77 | 11,200 | — | — |
| 2003-03-07 | $1.85 | $1.85 | 47,400 | — | — |
| 2003-03-06 | $1.84 | $1.84 | 21,000 | — | — |
| 2003-03-05 | $1.77 | $1.77 | 11,700 | — | — |
| 2003-03-04 | $1.67 | $1.67 | 23,100 | — | — |
| 2003-03-03 | $1.70 | $1.70 | 13,400 | — | — |
| 2003-02-28 | $1.78 | $1.78 | 10,700 | — | — |
| 2003-02-27 | $1.75 | $1.75 | 32,500 | — | — |
| 2003-02-26 | $1.61 | $1.61 | 62,000 | — | — |
| 2003-02-25 | $1.73 | $1.73 | 4,100 | — | — |
| 2003-02-24 | $1.80 | $1.80 | 8,100 | — | — |
| 2003-02-21 | $1.80 | $1.80 | 8,500 | — | — |
| 2003-02-20 | $1.75 | $1.75 | 9,200 | — | — |
| 2003-02-19 | $1.80 | $1.80 | 23,400 | — | — |
| 2003-02-18 | $1.83 | $1.83 | 17,600 | — | — |
| 2003-02-14 | $1.85 | $1.85 | 31,000 | — | — |
| 2003-02-13 | $1.82 | $1.82 | 26,000 | — | — |
| 2003-02-12 | $1.92 | $1.92 | 10,500 | — | — |
| 2003-02-11 | $1.85 | $1.85 | 26,900 | — | — |
| 2003-02-10 | $1.93 | $1.93 | 38,100 | — | — |
| 2003-02-07 | $1.78 | $1.78 | 75,000 | — | — |
| 2003-02-06 | $1.77 | $1.77 | 40,100 | — | — |
| 2003-02-05 | $1.87 | $1.87 | 75,000 | — | — |
| 2003-02-04 | $2.03 | $2.03 | 38,400 | — | — |
| 2003-02-03 | $2.06 | $2.06 | 15,000 | — | — |
| 2003-01-31 | $2.05 | $2.05 | 79,600 | — | — |
| 2003-01-30 | $2.04 | $2.04 | 31,300 | — | — |
| 2003-01-29 | $2.11 | $2.11 | 35,400 | — | — |
| 2003-01-28 | $2.20 | $2.20 | 32,200 | — | — |
| 2003-01-27 | $2.24 | $2.24 | 69,700 | — | — |
| 2003-01-24 | $2.20 | $2.20 | 175,100 | — | — |
| 2003-01-23 | $2.45 | $2.45 | 133,500 | — | — |
| 2003-01-22 | $2.38 | $2.38 | 220,000 | — | — |
| 2003-01-21 | $2.17 | $2.17 | 62,500 | — | — |
| 2003-01-17 | $2.13 | $2.13 | 217,700 | — | — |
| 2003-01-16 | $2.02 | $2.02 | 107,600 | — | — |
| 2003-01-15 | $2.13 | $2.13 | 262,300 | — | — |
| 2003-01-14 | $1.93 | $1.93 | 47,800 | — | — |
| 2003-01-13 | $1.91 | $1.91 | 46,900 | — | — |
| 2003-01-10 | $1.81 | $1.81 | 7,600 | — | — |
| 2003-01-09 | $1.75 | $1.75 | 26,600 | — | — |
| 2003-01-08 | $1.76 | $1.76 | 18,400 | — | — |
| 2003-01-07 | $1.79 | $1.79 | 56,100 | — | — |
| 2003-01-06 | $1.78 | $1.78 | 58,200 | — | — |
| 2003-01-03 | $1.82 | $1.82 | 15,600 | — | — |
| 2003-01-02 | $1.85 | $1.85 | 22,000 | — | — |