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
- 1973-02-21 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 | $6.37 | $12.25 | 1,938,400 | — | — |
| 2003-12-30 | $6.62 | $12.74 | 1,179,200 | — | — |
| 2003-12-29 | $6.71 | $12.91 | 1,853,600 | — | — |
| 2003-12-26 | $6.38 | $12.27 | 299,200 | — | — |
| 2003-12-24 | $6.45 | $12.40 | 490,400 | — | — |
| 2003-12-23 | $6.44 | $12.38 | 1,127,200 | — | — |
| 2003-12-22 | $6.51 | $12.53 | 2,473,600 | — | — |
| 2003-12-19 | $6.38 | $12.26 | 2,720,800 | — | — |
| 2003-12-18 | $6.45 | $12.41 | 2,487,200 | — | — |
| 2003-12-17 | $6.14 | $11.80 | 1,044,800 | — | — |
| 2003-12-16 | $6.04 | $11.62 | 1,852,000 | — | — |
| 2003-12-15 | $6.03 | $11.60 | 2,741,600 | — | — |
| 2003-12-12 | $5.95 | $11.44 | 4,465,600 | — | — |
| 2003-12-11 | $6.11 | $11.74 | 2,342,400 | — | — |
| 2003-12-10 | $5.80 | $11.15 | 4,251,200 | — | — |
| 2003-12-09 | $5.61 | $10.80 | 3,008,000 | — | — |
| 2003-12-08 | $5.76 | $11.07 | 6,706,400 | — | — |
| 2003-12-05 | $4.95 | $9.53 | 901,600 | — | — |
| 2003-12-04 | $4.94 | $9.50 | 1,276,800 | — | — |
| 2003-12-03 | $4.90 | $9.42 | 2,176,800 | — | — |
| 2003-12-02 | $4.95 | $9.53 | 1,275,200 | — | — |
| 2003-12-01 | $4.96 | $9.55 | 2,552,800 | — | — |
| 2003-11-28 | $4.83 | $9.28 | 626,400 | — | — |
| 2003-11-26 | $4.78 | $9.20 | 1,706,400 | — | — |
| 2003-11-25 | $4.61 | $8.87 | 1,296,800 | — | — |
| 2003-11-24 | $4.40 | $8.46 | 383,200 | — | — |
| 2003-11-21 | $4.35 | $8.36 | 312,800 | — | — |
| 2003-11-20 | $4.33 | $8.32 | 253,600 | — | — |
| 2003-11-19 | $4.40 | $8.46 | 630,400 | — | — |
| 2003-11-18 | $4.39 | $8.45 | 616,000 | — | — |
| 2003-11-17 | $4.25 | $8.18 | 784,000 | — | — |
| 2003-11-14 | $4.41 | $8.48 | 824,800 | — | — |
| 2003-11-13 | $4.38 | $8.42 | 1,740,000 | — | — |
| 2003-11-12 | $4.29 | $8.24 | 1,495,200 | — | — |
| 2003-11-11 | $4.29 | $8.25 | 1,894,400 | — | — |
| 2003-11-10 | $4.39 | $8.45 | 1,637,600 | — | — |
| 2003-11-07 | $4.42 | $8.50 | 1,732,000 | — | — |
| 2003-11-06 | $4.51 | $8.68 | 1,887,200 | — | — |
| 2003-11-05 | $4.29 | $8.25 | 3,248,800 | — | — |
| 2003-11-04 | $4.01 | $7.71 | 1,352,800 | — | — |
| 2003-11-03 | $3.78 | $7.26 | 605,600 | — | — |
| 2003-10-31 | $3.75 | $7.21 | 443,200 | — | — |
| 2003-10-30 | $3.77 | $7.26 | 596,800 | — | — |
| 2003-10-29 | $3.70 | $7.11 | 240,000 | — | — |
| 2003-10-28 | $3.65 | $7.02 | 688,800 | — | — |
| 2003-10-27 | $3.63 | $6.99 | 716,000 | — | — |
| 2003-10-24 | $3.56 | $6.84 | 434,400 | — | — |
| 2003-10-23 | $3.56 | $6.85 | 731,200 | — | — |
| 2003-10-22 | $3.51 | $6.75 | 816,800 | — | — |
| 2003-10-21 | $3.54 | $6.81 | 516,800 | — | — |
| 2003-10-20 | $3.56 | $6.85 | 515,200 | — | — |
| 2003-10-17 | $3.56 | $6.85 | 806,400 | — | — |
| 2003-10-16 | $3.63 | $6.97 | 419,200 | — | — |
| 2003-10-15 | $3.65 | $7.03 | 859,200 | — | — |
| 2003-10-14 | $3.63 | $6.97 | 967,200 | — | — |
| 2003-10-13 | $3.66 | $7.05 | 1,652,000 | — | — |
| 2003-10-10 | $3.48 | $6.69 | 572,000 | — | — |
| 2003-10-09 | $3.45 | $6.63 | 784,800 | — | — |
| 2003-10-08 | $3.41 | $6.55 | 546,400 | — | — |
| 2003-10-07 | $3.48 | $6.69 | 177,600 | — | — |
| 2003-10-06 | $3.42 | $6.58 | 304,000 | — | — |
| 2003-10-03 | $3.39 | $6.53 | 232,000 | — | — |
| 2003-10-02 | $3.30 | $6.36 | 245,600 | — | — |
| 2003-10-01 | $3.30 | $6.35 | 324,000 | — | — |
| 2003-09-30 | $3.20 | $6.16 | 476,000 | — | — |
| 2003-09-29 | $3.19 | $6.14 | 630,400 | — | — |
| 2003-09-26 | $3.21 | $6.18 | 239,200 | — | — |
| 2003-09-25 | $3.28 | $6.31 | 584,800 | — | — |
| 2003-09-24 | $3.38 | $6.49 | 258,400 | — | — |
| 2003-09-23 | $3.38 | $6.49 | 202,400 | — | — |
| 2003-09-22 | $3.38 | $6.50 | 203,200 | — | — |
| 2003-09-19 | $3.38 | $6.49 | 284,800 | — | — |
| 2003-09-18 | $3.38 | $6.50 | 202,400 | — | — |
| 2003-09-17 | $3.35 | $6.45 | 368,000 | — | — |
| 2003-09-16 | $3.36 | $6.46 | 272,000 | — | — |
| 2003-09-15 | $3.31 | $6.37 | 326,400 | — | — |
| 2003-09-12 | $3.37 | $6.49 | 403,200 | — | — |
| 2003-09-11 | $3.20 | $6.15 | 358,400 | — | — |
| 2003-09-10 | $3.18 | $6.11 | 412,800 | — | — |
| 2003-09-09 | $3.25 | $6.25 | 408,800 | — | — |
| 2003-09-08 | $3.30 | $6.35 | 429,600 | — | — |
| 2003-09-05 | $3.30 | $6.35 | 479,200 | — | — |
| 2003-09-04 | $3.30 | $6.35 | 423,200 | — | — |
| 2003-09-03 | $3.30 | $6.34 | 544,000 | — | — |
| 2003-09-02 | $3.31 | $6.37 | 821,600 | — | — |
| 2003-08-29 | $3.24 | $6.23 | 264,000 | — | — |
| 2003-08-28 | $3.20 | $6.16 | 607,200 | — | — |
| 2003-08-27 | $3.14 | $6.05 | 1,040,000 | — | — |
| 2003-08-26 | $3.14 | $6.04 | 1,102,400 | — | — |
| 2003-08-25 | $3.15 | $6.06 | 4,724,800 | — | — |
| 2003-08-22 | $2.79 | $5.37 | 364,800 | — | — |
| 2003-08-21 | $2.81 | $5.40 | 454,400 | — | — |
| 2003-08-20 | $2.84 | $5.46 | 486,400 | — | — |
| 2003-08-19 | $2.82 | $5.42 | 403,200 | — | — |
| 2003-08-18 | $2.77 | $5.32 | 389,600 | — | — |
| 2003-08-15 | $2.70 | $5.19 | 95,200 | — | — |
| 2003-08-14 | $2.71 | $5.21 | 302,400 | — | — |
| 2003-08-13 | $2.70 | $5.20 | 236,000 | — | — |
| 2003-08-12 | $2.74 | $5.27 | 264,000 | — | — |
| 2003-08-11 | $2.74 | $5.26 | 262,400 | — | — |
| 2003-08-08 | $2.77 | $5.32 | 775,200 | — | — |
| 2003-08-07 | $2.74 | $5.27 | 357,600 | — | — |
| 2003-08-06 | $2.63 | $5.05 | 122,400 | — | — |
| 2003-08-05 | $2.64 | $5.07 | 605,600 | — | — |
| 2003-08-04 | $2.63 | $5.07 | 1,137,600 | — | — |
| 2003-08-01 | $2.66 | $5.12 | 523,200 | — | — |
| 2003-07-31 | $2.46 | $4.74 | 1,128,800 | — | — |
| 2003-07-30 | $2.58 | $4.96 | 327,200 | — | — |
| 2003-07-29 | $2.62 | $5.04 | 443,200 | — | — |
| 2003-07-28 | $2.61 | $5.02 | 324,800 | — | — |
| 2003-07-25 | $2.47 | $4.74 | 206,400 | — | — |
| 2003-07-24 | $2.41 | $4.64 | 419,200 | — | — |
| 2003-07-23 | $2.34 | $4.51 | 216,800 | — | — |
| 2003-07-22 | $2.30 | $4.43 | 188,800 | — | — |
| 2003-07-21 | $2.27 | $4.36 | 172,000 | — | — |
| 2003-07-18 | $2.27 | $4.36 | 672,800 | — | — |
| 2003-07-17 | $2.30 | $4.43 | 158,400 | — | — |
| 2003-07-16 | $2.36 | $4.54 | 360,000 | — | — |
| 2003-07-15 | $2.30 | $4.43 | 554,400 | — | — |
| 2003-07-14 | $2.31 | $4.44 | 212,000 | — | — |
| 2003-07-11 | $2.32 | $4.45 | 166,400 | — | — |
| 2003-07-10 | $2.35 | $4.52 | 229,600 | — | — |
| 2003-07-09 | $2.40 | $4.62 | 849,600 | — | — |
| 2003-07-08 | $2.44 | $4.69 | 312,000 | — | — |
| 2003-07-07 | $2.37 | $4.56 | 388,800 | — | — |
| 2003-07-03 | $2.35 | $4.52 | 136,000 | — | — |
| 2003-07-02 | $2.28 | $4.39 | 926,400 | — | — |
| 2003-07-01 | $2.25 | $4.32 | 417,600 | — | — |
| 2003-06-30 | $2.23 | $4.29 | 1,252,800 | — | — |
| 2003-06-27 | $2.19 | $4.21 | 186,400 | — | — |
| 2003-06-26 | $2.16 | $4.15 | 491,200 | — | — |
| 2003-06-25 | $2.20 | $4.23 | 516,000 | — | — |
| 2003-06-24 | $2.19 | $4.22 | 975,200 | — | — |
| 2003-06-23 | $2.16 | $4.16 | 304,000 | — | — |
| 2003-06-20 | $2.16 | $4.15 | 183,200 | — | — |
| 2003-06-19 | $2.16 | $4.15 | 393,600 | — | — |
| 2003-06-18 | $2.18 | $4.20 | 158,400 | — | — |
| 2003-06-17 | $2.18 | $4.20 | 316,800 | — | — |
| 2003-06-16 | $2.13 | $4.10 | 449,600 | — | — |
| 2003-06-13 | $2.11 | $4.06 | 298,400 | — | — |
| 2003-06-12 | $2.05 | $3.94 | 71,200 | — | — |
| 2003-06-11 | $2.05 | $3.93 | 190,400 | — | — |
| 2003-06-10 | $2.04 | $3.91 | 339,200 | — | — |
| 2003-06-09 | $1.98 | $3.80 | 187,200 | — | — |
| 2003-06-06 | $1.96 | $3.77 | 432,000 | — | — |
| 2003-06-05 | $1.93 | $3.72 | 272,800 | — | — |
| 2003-06-04 | $1.88 | $3.62 | 405,600 | — | — |
| 2003-06-03 | $1.88 | $3.61 | 786,400 | — | — |
| 2003-06-02 | $1.90 | $3.65 | 671,200 | — | — |
| 2003-05-30 | $1.89 | $3.63 | 556,800 | — | — |
| 2003-05-29 | $1.93 | $3.72 | 225,600 | — | — |
| 2003-05-28 | $1.93 | $3.72 | 284,000 | — | — |
| 2003-05-27 | $1.88 | $3.61 | 360,800 | — | — |
| 2003-05-23 | $1.90 | $3.66 | 360,000 | — | — |
| 2003-05-22 | $1.88 | $3.61 | 845,600 | — | — |
| 2003-05-21 | $1.94 | $3.73 | 592,800 | — | — |
| 2003-05-20 | $1.99 | $3.83 | 857,600 | — | — |
| 2003-05-19 | $2.06 | $3.97 | 260,000 | — | — |
| 2003-05-16 | $2.06 | $3.97 | 433,600 | — | — |
| 2003-05-15 | $2.08 | $4.00 | 404,000 | — | — |
| 2003-05-14 | $2.09 | $4.01 | 506,400 | — | — |
| 2003-05-13 | $2.14 | $4.12 | 1,142,400 | — | — |
| 2003-05-12 | $2.45 | $4.71 | 256,000 | — | — |
| 2003-05-09 | $2.44 | $4.69 | 257,600 | — | — |
| 2003-05-08 | $2.37 | $4.56 | 111,200 | — | — |
| 2003-05-07 | $2.40 | $4.61 | 223,200 | — | — |
| 2003-05-06 | $2.41 | $4.63 | 344,000 | — | — |
| 2003-05-05 | $2.38 | $4.57 | 237,600 | — | — |
| 2003-05-02 | $2.36 | $4.53 | 302,400 | — | — |
| 2003-05-01 | $2.30 | $4.43 | 183,200 | — | — |
| 2003-04-30 | $2.25 | $4.33 | 204,800 | — | — |
| 2003-04-29 | $2.19 | $4.21 | 301,600 | — | — |
| 2003-04-28 | $2.17 | $4.17 | 321,600 | — | — |
| 2003-04-25 | $2.12 | $4.08 | 192,800 | — | — |
| 2003-04-24 | $2.15 | $4.14 | 492,800 | — | — |
| 2003-04-23 | $2.05 | $3.94 | 378,400 | — | — |
| 2003-04-22 | $2.05 | $3.94 | 555,200 | — | — |
| 2003-04-21 | $2.04 | $3.92 | 168,800 | — | — |
| 2003-04-17 | $2.09 | $4.02 | 532,000 | — | — |
| 2003-04-16 | $2.13 | $4.09 | 235,200 | — | — |
| 2003-04-15 | $2.12 | $4.07 | 104,800 | — | — |
| 2003-04-14 | $2.14 | $4.11 | 355,200 | — | — |
| 2003-04-11 | $2.07 | $3.99 | 619,200 | — | — |
| 2003-04-10 | $2.09 | $4.03 | 367,200 | — | — |
| 2003-04-09 | $2.20 | $4.23 | 556,800 | — | — |
| 2003-04-08 | $2.29 | $4.40 | 203,200 | — | — |
| 2003-04-07 | $2.30 | $4.43 | 116,800 | — | — |
| 2003-04-04 | $2.27 | $4.36 | 127,200 | — | — |
| 2003-04-03 | $2.26 | $4.35 | 358,400 | — | — |
| 2003-04-02 | $2.27 | $4.36 | 477,600 | — | — |
| 2003-04-01 | $2.33 | $4.47 | 288,800 | — | — |
| 2003-03-31 | $2.33 | $4.48 | 144,000 | — | — |
| 2003-03-28 | $2.33 | $4.49 | 136,000 | — | — |
| 2003-03-27 | $2.33 | $4.48 | 386,400 | — | — |
| 2003-03-26 | $2.40 | $4.62 | 128,000 | — | — |
| 2003-03-25 | $2.45 | $4.71 | 260,800 | — | — |
| 2003-03-24 | $2.45 | $4.71 | 160,000 | — | — |
| 2003-03-21 | $2.44 | $4.69 | 218,400 | — | — |
| 2003-03-20 | $2.44 | $4.69 | 327,200 | — | — |
| 2003-03-19 | $2.50 | $4.81 | 113,600 | — | — |
| 2003-03-18 | $2.49 | $4.80 | 214,400 | — | — |
| 2003-03-17 | $2.50 | $4.81 | 210,400 | — | — |
| 2003-03-14 | $2.51 | $4.82 | 132,800 | — | — |
| 2003-03-13 | $2.51 | $4.82 | 65,600 | — | — |
| 2003-03-12 | $2.46 | $4.74 | 109,600 | — | — |
| 2003-03-11 | $2.48 | $4.76 | 86,400 | — | — |
| 2003-03-10 | $2.51 | $4.82 | 208,000 | — | — |
| 2003-03-07 | $2.58 | $4.97 | 276,000 | — | — |
| 2003-03-06 | $2.58 | $4.96 | 57,600 | — | — |
| 2003-03-05 | $2.58 | $4.97 | 147,200 | — | — |
| 2003-03-04 | $2.64 | $5.07 | 197,600 | — | — |
| 2003-03-03 | $2.64 | $5.07 | 184,800 | — | — |
| 2003-02-28 | $2.64 | $5.07 | 138,400 | — | — |
| 2003-02-27 | $2.61 | $5.01 | 307,200 | — | — |
| 2003-02-26 | $2.59 | $4.99 | 155,200 | — | — |
| 2003-02-25 | $2.58 | $4.95 | 256,000 | — | — |
| 2003-02-24 | $2.58 | $4.95 | 196,000 | — | — |
| 2003-02-21 | $2.55 | $4.91 | 132,800 | — | — |
| 2003-02-20 | $2.52 | $4.85 | 39,200 | — | — |
| 2003-02-19 | $2.51 | $4.82 | 84,000 | — | — |
| 2003-02-18 | $2.54 | $4.88 | 93,600 | — | — |
| 2003-02-14 | $2.51 | $4.82 | 106,400 | — | — |
| 2003-02-13 | $2.50 | $4.81 | 140,000 | — | — |
| 2003-02-12 | $2.53 | $4.87 | 86,400 | — | — |
| 2003-02-11 | $2.49 | $4.80 | 244,800 | — | — |
| 2003-02-10 | $2.51 | $4.83 | 207,200 | — | — |
| 2003-02-07 | $2.52 | $4.85 | 406,400 | — | — |
| 2003-02-06 | $2.51 | $4.83 | 340,800 | — | — |
| 2003-02-05 | $2.53 | $4.87 | 530,400 | — | — |
| 2003-02-04 | $2.54 | $4.89 | 185,600 | — | — |
| 2003-02-03 | $2.53 | $4.87 | 100,000 | — | — |
| 2003-01-31 | $2.56 | $4.93 | 141,600 | — | — |
| 2003-01-30 | $2.56 | $4.93 | 169,600 | — | — |
| 2003-01-29 | $2.50 | $4.81 | 137,600 | — | — |
| 2003-01-28 | $2.54 | $4.89 | 78,400 | — | — |
| 2003-01-27 | $2.51 | $4.82 | 240,800 | — | — |
| 2003-01-24 | $2.57 | $4.94 | 126,400 | — | — |
| 2003-01-23 | $2.64 | $5.08 | 52,800 | — | — |
| 2003-01-22 | $2.57 | $4.94 | 813,600 | — | — |
| 2003-01-21 | $2.66 | $5.12 | 159,200 | — | — |
| 2003-01-17 | $2.63 | $5.05 | 79,200 | — | — |
| 2003-01-16 | $2.67 | $5.14 | 44,000 | — | — |
| 2003-01-15 | $2.63 | $5.05 | 60,800 | — | — |
| 2003-01-14 | $2.70 | $5.18 | 117,600 | — | — |
| 2003-01-13 | $2.66 | $5.12 | 98,400 | — | — |
| 2003-01-10 | $2.61 | $5.03 | 236,800 | — | — |
| 2003-01-09 | $2.60 | $4.99 | 140,800 | — | — |
| 2003-01-08 | $2.53 | $4.86 | 135,200 | — | — |
| 2003-01-07 | $2.52 | $4.85 | 117,600 | — | — |
| 2003-01-06 | $2.59 | $4.98 | 263,200 | — | — |
| 2003-01-03 | $2.57 | $4.94 | 220,800 | — | — |
| 2003-01-02 | $2.58 | $4.96 | 538,400 | — | — |