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
- 1987-11-24 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 | $4.46 | $4.46 | 210,800 | — | — |
| 2003-12-30 | $4.51 | $4.51 | 217,400 | — | — |
| 2003-12-29 | $4.68 | $4.68 | 370,400 | — | — |
| 2003-12-26 | $4.38 | $4.38 | 83,400 | — | — |
| 2003-12-24 | $4.33 | $4.33 | 86,400 | — | — |
| 2003-12-23 | $4.47 | $4.47 | 468,400 | — | — |
| 2003-12-22 | $4.31 | $4.31 | 1,277,200 | — | — |
| 2003-12-19 | $4.00 | $4.00 | 245,800 | — | — |
| 2003-12-18 | $3.93 | $3.92 | 256,000 | — | — |
| 2003-12-17 | $3.89 | $3.89 | 128,000 | — | — |
| 2003-12-16 | $3.85 | $3.85 | 173,200 | — | — |
| 2003-12-15 | $3.78 | $3.78 | 180,400 | — | — |
| 2003-12-12 | $3.92 | $3.92 | 187,000 | — | — |
| 2003-12-11 | $3.87 | $3.87 | 374,600 | — | — |
| 2003-12-10 | $3.82 | $3.82 | 433,800 | — | — |
| 2003-12-09 | $4.00 | $4.00 | 216,000 | — | — |
| 2003-12-08 | $4.03 | $4.03 | 909,000 | — | — |
| 2003-12-05 | $3.75 | $3.75 | 343,000 | — | — |
| 2003-12-04 | $3.79 | $3.78 | 470,800 | — | — |
| 2003-12-03 | $3.79 | $3.79 | 1,039,800 | — | — |
| 2003-12-02 | $4.07 | $4.07 | 1,008,400 | — | — |
| 2003-12-01 | $4.41 | $4.41 | 801,600 | — | — |
| 2003-11-28 | $4.58 | $4.58 | 580,200 | — | — |
| 2003-11-26 | $4.45 | $4.45 | 1,060,200 | — | — |
| 2003-11-25 | $4.07 | $4.07 | 1,624,600 | — | — |
| 2003-11-24 | $3.87 | $3.87 | 1,684,200 | — | — |
| 2003-11-21 | $3.50 | $3.50 | 785,600 | — | — |
| 2003-11-20 | $3.26 | $3.26 | 400,200 | — | — |
| 2003-11-19 | $3.18 | $3.18 | 873,000 | — | — |
| 2003-11-18 | $3.12 | $3.12 | 1,447,000 | — | — |
| 2003-11-17 | $3.50 | $3.50 | 3,687,400 | — | — |
| 2003-11-14 | $3.06 | $3.06 | 10,000,200 | — | — |
| 2003-11-13 | $2.10 | $2.10 | 1,005,400 | — | — |
| 2003-11-12 | $2.09 | $2.09 | 306,200 | — | — |
| 2003-11-11 | $2.01 | $2.01 | 442,600 | — | — |
| 2003-11-10 | $1.88 | $1.88 | 428,600 | — | — |
| 2003-11-07 | $1.81 | $1.81 | 316,600 | — | — |
| 2003-11-06 | $1.69 | $1.69 | 252,600 | — | — |
| 2003-11-05 | $1.75 | $1.75 | 233,600 | — | — |
| 2003-11-04 | $1.83 | $1.83 | 212,400 | — | — |
| 2003-11-03 | $1.83 | $1.83 | 371,200 | — | — |
| 2003-10-31 | $1.85 | $1.85 | 439,400 | — | — |
| 2003-10-30 | $1.92 | $1.92 | 275,600 | — | — |
| 2003-10-29 | $2.08 | $2.08 | 212,000 | — | — |
| 2003-10-28 | $2.02 | $2.02 | 311,600 | — | — |
| 2003-10-27 | $1.84 | $1.84 | 272,600 | — | — |
| 2003-10-24 | $1.75 | $1.75 | 420,600 | — | — |
| 2003-10-23 | $1.63 | $1.63 | 1,156,600 | — | — |
| 2003-10-22 | $1.75 | $1.75 | 590,800 | — | — |
| 2003-10-21 | $1.78 | $1.78 | 780,000 | — | — |
| 2003-10-20 | $1.96 | $1.95 | 379,800 | — | — |
| 2003-10-17 | $2.00 | $2.00 | 407,000 | — | — |
| 2003-10-16 | $2.01 | $2.01 | 192,600 | — | — |
| 2003-10-15 | $2.03 | $2.03 | 167,800 | — | — |
| 2003-10-14 | $2.10 | $2.10 | 181,400 | — | — |
| 2003-10-13 | $2.05 | $2.05 | 262,800 | — | — |
| 2003-10-10 | $2.07 | $2.07 | 277,200 | — | — |
| 2003-10-09 | $2.12 | $2.12 | 518,400 | — | — |
| 2003-10-08 | $2.13 | $2.13 | 624,200 | — | — |
| 2003-10-07 | $2.03 | $2.03 | 237,000 | — | — |
| 2003-10-06 | $2.01 | $2.01 | 216,600 | — | — |
| 2003-10-03 | $1.99 | $1.99 | 220,600 | — | — |
| 2003-10-02 | $1.98 | $1.98 | 822,800 | — | — |
| 2003-10-01 | $2.10 | $2.10 | 464,000 | — | — |
| 2003-09-30 | $2.13 | $2.13 | 792,400 | — | — |
| 2003-09-29 | $2.26 | $2.26 | 807,000 | — | — |
| 2003-09-26 | $2.49 | $2.49 | 286,600 | — | — |
| 2003-09-25 | $2.59 | $2.59 | 302,800 | — | — |
| 2003-09-24 | $2.53 | $2.53 | 259,800 | — | — |
| 2003-09-23 | $2.47 | $2.47 | 496,000 | — | — |
| 2003-09-22 | $2.56 | $2.56 | 425,400 | — | — |
| 2003-09-19 | $2.71 | $2.71 | 187,200 | — | — |
| 2003-09-18 | $2.69 | $2.69 | 376,400 | — | — |
| 2003-09-17 | $2.66 | $2.66 | 560,000 | — | — |
| 2003-09-16 | $2.87 | $2.87 | 1,011,800 | — | — |
| 2003-09-15 | $3.00 | $3.00 | 2,414,800 | — | — |
| 2003-09-12 | $2.62 | $2.62 | 951,200 | — | — |
| 2003-09-11 | $2.38 | $2.38 | 298,000 | — | — |
| 2003-09-10 | $2.34 | $2.34 | 470,200 | — | — |
| 2003-09-09 | $2.29 | $2.29 | 304,800 | — | — |
| 2003-09-08 | $2.30 | $2.30 | 387,600 | — | — |
| 2003-09-05 | $2.33 | $2.33 | 394,000 | — | — |
| 2003-09-04 | $2.35 | $2.35 | 604,800 | — | — |
| 2003-09-03 | $2.31 | $2.31 | 411,000 | — | — |
| 2003-09-02 | $2.33 | $2.33 | 386,400 | — | — |
| 2003-08-29 | $2.35 | $2.35 | 341,200 | — | — |
| 2003-08-28 | $2.47 | $2.47 | 625,200 | — | — |
| 2003-08-27 | $2.50 | $2.50 | 750,200 | — | — |
| 2003-08-26 | $2.39 | $2.39 | 924,800 | — | — |
| 2003-08-25 | $2.25 | $2.25 | 1,396,400 | — | — |
| 2003-08-22 | $2.37 | $2.37 | 775,000 | — | — |
| 2003-08-21 | $2.49 | $2.49 | 1,060,800 | — | — |
| 2003-08-20 | $2.53 | $2.53 | 1,115,200 | — | — |
| 2003-08-19 | $2.78 | $2.78 | 764,400 | — | — |
| 2003-08-18 | $2.91 | $2.91 | 1,309,400 | — | — |
| 2003-08-15 | $3.07 | $3.07 | 376,800 | — | — |
| 2003-08-14 | $3.12 | $3.12 | 3,257,400 | — | — |
| 2003-08-13 | $4.75 | $4.75 | 149,800 | — | — |
| 2003-08-12 | $4.85 | $4.85 | 68,600 | — | — |
| 2003-08-11 | $4.89 | $4.89 | 203,800 | — | — |
| 2003-08-08 | $4.67 | $4.67 | 80,400 | — | — |
| 2003-08-07 | $4.80 | $4.80 | 46,800 | — | — |
| 2003-08-06 | $4.84 | $4.84 | 52,400 | — | — |
| 2003-08-05 | $4.80 | $4.80 | 76,800 | — | — |
| 2003-08-04 | $4.86 | $4.86 | 111,400 | — | — |
| 2003-08-01 | $4.85 | $4.85 | 78,600 | — | — |
| 2003-07-31 | $4.76 | $4.76 | 511,000 | — | — |
| 2003-07-30 | $4.94 | $4.94 | 50,800 | — | — |
| 2003-07-29 | $4.91 | $4.91 | 80,200 | — | — |
| 2003-07-28 | $4.94 | $4.94 | 217,400 | — | — |
| 2003-07-25 | $4.70 | $4.70 | 85,400 | — | — |
| 2003-07-24 | $4.63 | $4.63 | 107,800 | — | — |
| 2003-07-23 | $4.61 | $4.61 | 297,200 | — | — |
| 2003-07-22 | $4.56 | $4.56 | 130,400 | — | — |
| 2003-07-21 | $4.55 | $4.55 | 184,200 | — | — |
| 2003-07-18 | $4.58 | $4.58 | 112,600 | — | — |
| 2003-07-17 | $4.59 | $4.59 | 145,200 | — | — |
| 2003-07-16 | $4.63 | $4.63 | 184,000 | — | — |
| 2003-07-15 | $4.54 | $4.54 | 222,200 | — | — |
| 2003-07-14 | $4.53 | $4.53 | 244,200 | — | — |
| 2003-07-11 | $4.57 | $4.57 | 85,600 | — | — |
| 2003-07-10 | $4.53 | $4.53 | 144,400 | — | — |
| 2003-07-09 | $4.66 | $4.66 | 330,600 | — | — |
| 2003-07-08 | $4.75 | $4.75 | 199,200 | — | — |
| 2003-07-07 | $4.70 | $4.70 | 486,400 | — | — |
| 2003-07-03 | $4.73 | $4.73 | 107,800 | — | — |
| 2003-07-02 | $4.74 | $4.74 | 145,000 | — | — |
| 2003-07-01 | $4.69 | $4.69 | 363,400 | — | — |
| 2003-06-30 | $4.76 | $4.76 | 858,000 | — | — |
| 2003-06-27 | $4.88 | $4.88 | 312,200 | — | — |
| 2003-06-26 | $4.83 | $4.83 | 259,400 | — | — |
| 2003-06-25 | $4.88 | $4.88 | 170,200 | — | — |
| 2003-06-24 | $4.88 | $4.88 | 592,000 | — | — |
| 2003-06-23 | $4.89 | $4.89 | 669,400 | — | — |
| 2003-06-20 | $5.03 | $5.03 | 204,200 | — | — |
| 2003-06-19 | $5.01 | $5.01 | 228,400 | — | — |
| 2003-06-18 | $5.00 | $5.00 | 226,600 | — | — |
| 2003-06-17 | $5.03 | $5.03 | 440,600 | — | — |
| 2003-06-16 | $4.98 | $4.98 | 574,800 | — | — |
| 2003-06-13 | $4.83 | $4.83 | 318,800 | — | — |
| 2003-06-12 | $4.58 | $4.58 | 608,200 | — | — |
| 2003-06-11 | $4.48 | $4.48 | 544,600 | — | — |
| 2003-06-10 | $4.68 | $4.68 | 172,600 | — | — |
| 2003-06-09 | $4.74 | $4.74 | 263,400 | — | — |
| 2003-06-06 | $4.96 | $4.96 | 178,200 | — | — |
| 2003-06-05 | $4.93 | $4.93 | 115,800 | — | — |
| 2003-06-04 | $4.98 | $4.98 | 220,200 | — | — |
| 2003-06-03 | $4.90 | $4.90 | 342,200 | — | — |
| 2003-06-02 | $5.08 | $5.08 | 795,000 | — | — |
| 2003-05-30 | $5.14 | $5.14 | 718,000 | — | — |
| 2003-05-29 | $4.94 | $4.94 | 337,400 | — | — |
| 2003-05-28 | $4.89 | $4.89 | 566,200 | — | — |
| 2003-05-27 | $4.83 | $4.83 | 241,400 | — | — |
| 2003-05-23 | $4.92 | $4.92 | 369,200 | — | — |
| 2003-05-22 | $4.88 | $4.88 | 800,000 | — | — |
| 2003-05-21 | $4.83 | $4.83 | 957,800 | — | — |
| 2003-05-20 | $4.52 | $4.52 | 657,800 | — | — |
| 2003-05-19 | $4.67 | $4.67 | 706,800 | — | — |
| 2003-05-16 | $5.05 | $5.05 | 897,600 | — | — |
| 2003-05-15 | $5.19 | $5.19 | 1,269,600 | — | — |
| 2003-05-14 | $5.45 | $5.45 | 7,229,800 | — | — |
| 2003-05-13 | $6.45 | $6.45 | 955,200 | — | — |
| 2003-05-12 | $6.60 | $6.60 | 301,600 | — | — |
| 2003-05-09 | $6.72 | $6.72 | 94,600 | — | — |
| 2003-05-08 | $6.97 | $6.97 | 109,800 | — | — |
| 2003-05-07 | $7.01 | $7.01 | 142,400 | — | — |
| 2003-05-06 | $6.95 | $6.95 | 185,600 | — | — |
| 2003-05-05 | $6.91 | $6.91 | 166,600 | — | — |
| 2003-05-02 | $6.78 | $6.78 | 266,600 | — | — |
| 2003-05-01 | $6.13 | $6.13 | 329,000 | — | — |
| 2003-04-30 | $6.18 | $6.18 | 395,000 | — | — |
| 2003-04-29 | $6.45 | $6.45 | 264,200 | — | — |
| 2003-04-28 | $6.63 | $6.63 | 250,000 | — | — |
| 2003-04-25 | $6.69 | $6.69 | 243,400 | — | — |
| 2003-04-24 | $6.79 | $6.79 | 198,000 | — | — |
| 2003-04-23 | $7.00 | $7.00 | 247,400 | — | — |
| 2003-04-22 | $6.98 | $6.98 | 268,000 | — | — |
| 2003-04-21 | $7.10 | $7.10 | 328,400 | — | — |
| 2003-04-17 | $7.30 | $7.30 | 175,600 | — | — |
| 2003-04-16 | $7.52 | $7.51 | 215,000 | — | — |
| 2003-04-15 | $7.55 | $7.55 | 234,000 | — | — |
| 2003-04-14 | $7.49 | $7.49 | 509,800 | — | — |
| 2003-04-11 | $6.86 | $6.86 | 142,600 | — | — |
| 2003-04-10 | $6.88 | $6.88 | 286,000 | — | — |
| 2003-04-09 | $6.82 | $6.82 | 204,000 | — | — |
| 2003-04-08 | $6.90 | $6.90 | 198,000 | — | — |
| 2003-04-07 | $6.76 | $6.76 | 328,400 | — | — |
| 2003-04-04 | $6.81 | $6.81 | 123,400 | — | — |
| 2003-04-03 | $6.93 | $6.93 | 377,400 | — | — |
| 2003-04-02 | $6.94 | $6.94 | 673,400 | — | — |
| 2003-04-01 | $7.04 | $7.04 | 2,159,200 | — | — |
| 2003-03-31 | $6.01 | $6.01 | 544,400 | — | — |
| 2003-03-28 | $6.13 | $6.13 | 268,000 | — | — |
| 2003-03-27 | $5.99 | $5.99 | 592,000 | — | — |
| 2003-03-26 | $5.80 | $5.80 | 598,400 | — | — |
| 2003-03-25 | $5.55 | $5.55 | 376,200 | — | — |
| 2003-03-24 | $5.37 | $5.37 | 333,200 | — | — |
| 2003-03-21 | $5.74 | $5.74 | 1,198,400 | — | — |
| 2003-03-20 | $5.39 | $5.39 | 619,800 | — | — |
| 2003-03-19 | $5.35 | $5.35 | 1,241,400 | — | — |
| 2003-03-18 | $4.85 | $4.85 | 515,000 | — | — |
| 2003-03-17 | $4.53 | $4.53 | 958,200 | — | — |
| 2003-03-14 | $4.78 | $4.78 | 1,427,200 | — | — |
| 2003-03-13 | $4.47 | $4.47 | 6,651,800 | — | — |
| 2003-03-12 | $6.35 | $6.35 | 260,400 | — | — |
| 2003-03-11 | $6.00 | $6.00 | 227,000 | — | — |
| 2003-03-10 | $6.14 | $6.14 | 252,000 | — | — |
| 2003-03-07 | $5.91 | $5.91 | 546,000 | — | — |
| 2003-03-06 | $6.00 | $6.00 | 545,800 | — | — |
| 2003-03-05 | $5.50 | $5.50 | 1,142,200 | — | — |
| 2003-03-04 | $5.45 | $5.45 | 566,800 | — | — |
| 2003-03-03 | $5.66 | $5.66 | 781,000 | — | — |
| 2003-02-28 | $6.52 | $6.52 | 414,400 | — | — |
| 2003-02-27 | $6.72 | $6.72 | 425,600 | — | — |
| 2003-02-26 | $7.07 | $7.07 | 315,600 | — | — |
| 2003-02-25 | $6.78 | $6.78 | 393,600 | — | — |
| 2003-02-24 | $6.53 | $6.53 | 190,400 | — | — |
| 2003-02-21 | $6.65 | $6.65 | 709,400 | — | — |
| 2003-02-20 | $6.49 | $6.49 | 404,000 | — | — |
| 2003-02-19 | $6.47 | $6.47 | 289,400 | — | — |
| 2003-02-18 | $6.45 | $6.45 | 78,800 | — | — |
| 2003-02-14 | $6.41 | $6.41 | 149,400 | — | — |
| 2003-02-13 | $6.36 | $6.36 | 59,800 | — | — |
| 2003-02-12 | $6.48 | $6.48 | 121,200 | — | — |
| 2003-02-11 | $6.40 | $6.40 | 162,400 | — | — |
| 2003-02-10 | $6.35 | $6.35 | 411,800 | — | — |
| 2003-02-07 | $6.35 | $6.35 | 137,800 | — | — |
| 2003-02-06 | $6.42 | $6.42 | 221,000 | — | — |
| 2003-02-05 | $6.50 | $6.50 | 220,000 | — | — |
| 2003-02-04 | $6.60 | $6.60 | 417,200 | — | — |
| 2003-02-03 | $6.96 | $6.96 | 118,800 | — | — |
| 2003-01-31 | $6.75 | $6.75 | 153,200 | — | — |
| 2003-01-30 | $6.81 | $6.81 | 179,600 | — | — |
| 2003-01-29 | $6.77 | $6.77 | 214,800 | — | — |
| 2003-01-28 | $6.99 | $6.99 | 362,600 | — | — |
| 2003-01-27 | $6.78 | $6.78 | 380,200 | — | — |
| 2003-01-24 | $7.09 | $7.09 | 391,000 | — | — |
| 2003-01-23 | $7.46 | $7.46 | 224,400 | — | — |
| 2003-01-22 | $7.23 | $7.22 | 273,200 | — | — |
| 2003-01-21 | $7.18 | $7.18 | 352,000 | — | — |
| 2003-01-17 | $7.69 | $7.68 | 217,600 | — | — |
| 2003-01-16 | $7.80 | $7.80 | 175,600 | — | — |
| 2003-01-15 | $7.95 | $7.95 | 121,200 | — | — |
| 2003-01-14 | $8.02 | $8.02 | 266,600 | — | — |
| 2003-01-13 | $8.00 | $8.00 | 469,800 | — | — |
| 2003-01-10 | $8.26 | $8.26 | 333,600 | — | — |
| 2003-01-09 | $7.98 | $7.97 | 544,800 | — | — |
| 2003-01-08 | $7.97 | $7.97 | 291,800 | — | — |
| 2003-01-07 | $7.78 | $7.78 | 215,000 | — | — |
| 2003-01-06 | $7.55 | $7.55 | 570,000 | — | — |
| 2003-01-03 | $7.80 | $7.80 | 224,000 | — | — |
| 2003-01-02 | $7.81 | $7.81 | 235,000 | — | — |