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
- 1980-03-17 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 | $7.60 | $10.60 | 811,200 | — | — |
| 2003-12-30 | $7.88 | $10.99 | 898,000 | — | — |
| 2003-12-29 | $7.90 | $10.99 | 1,468,000 | — | — |
| 2003-12-26 | $7.55 | $10.50 | 577,200 | — | — |
| 2003-12-24 | $7.57 | $10.53 | 366,000 | — | — |
| 2003-12-23 | $7.66 | $10.66 | 1,216,800 | — | — |
| 2003-12-22 | $7.66 | $10.66 | 566,800 | — | — |
| 2003-12-19 | $7.58 | $10.54 | 1,559,200 | — | — |
| 2003-12-18 | $7.56 | $10.52 | 712,400 | — | — |
| 2003-12-17 | $7.50 | $10.43 | 2,014,400 | — | — |
| 2003-12-16 | $6.78 | $9.42 | 282,000 | — | — |
| 2003-12-15 | $6.76 | $9.40 | 589,600 | — | — |
| 2003-12-12 | $6.85 | $9.52 | 322,400 | — | — |
| 2003-12-11 | $6.83 | $9.50 | 393,600 | — | — |
| 2003-12-10 | $6.79 | $9.44 | 277,600 | — | — |
| 2003-12-09 | $6.82 | $9.49 | 442,000 | — | — |
| 2003-12-08 | $6.88 | $9.56 | 542,000 | — | — |
| 2003-12-05 | $6.68 | $9.28 | 326,800 | — | — |
| 2003-12-04 | $6.66 | $9.26 | 326,000 | — | — |
| 2003-12-03 | $6.58 | $9.15 | 270,000 | — | — |
| 2003-12-02 | $6.56 | $9.12 | 306,800 | — | — |
| 2003-12-01 | $6.51 | $9.06 | 399,600 | — | — |
| 2003-11-28 | $6.44 | $8.95 | 142,000 | — | — |
| 2003-11-26 | $6.43 | $8.94 | 280,800 | — | — |
| 2003-11-25 | $6.46 | $8.98 | 413,600 | — | — |
| 2003-11-24 | $6.24 | $8.68 | 350,800 | — | — |
| 2003-11-21 | $6.16 | $8.56 | 230,800 | — | — |
| 2003-11-20 | $6.08 | $8.46 | 373,600 | — | — |
| 2003-11-19 | $6.13 | $8.52 | 387,600 | — | — |
| 2003-11-18 | $5.93 | $8.25 | 278,000 | — | — |
| 2003-11-17 | $6.17 | $8.58 | 316,400 | — | — |
| 2003-11-14 | $6.10 | $8.49 | 361,200 | — | — |
| 2003-11-13 | $6.21 | $8.64 | 398,400 | — | — |
| 2003-11-12 | $6.24 | $8.68 | 582,000 | — | — |
| 2003-11-11 | $6.18 | $8.60 | 425,600 | — | — |
| 2003-11-10 | $6.31 | $8.77 | 622,400 | — | — |
| 2003-11-07 | $6.44 | $8.95 | 214,400 | — | — |
| 2003-11-06 | $6.46 | $8.99 | 418,400 | — | — |
| 2003-11-05 | $6.25 | $8.69 | 219,600 | — | — |
| 2003-11-04 | $6.20 | $8.62 | 518,800 | — | — |
| 2003-11-03 | $6.20 | $8.62 | 632,000 | — | — |
| 2003-10-31 | $6.17 | $8.58 | 341,600 | — | — |
| 2003-10-30 | $6.20 | $8.62 | 320,400 | — | — |
| 2003-10-29 | $6.18 | $8.60 | 368,400 | — | — |
| 2003-10-28 | $6.15 | $8.55 | 482,800 | — | — |
| 2003-10-27 | $5.98 | $8.31 | 309,200 | — | — |
| 2003-10-24 | $5.91 | $8.22 | 277,600 | — | — |
| 2003-10-23 | $5.98 | $8.32 | 494,800 | — | — |
| 2003-10-22 | $5.95 | $8.28 | 446,400 | — | — |
| 2003-10-21 | $6.03 | $8.38 | 1,474,000 | — | — |
| 2003-10-20 | $5.96 | $8.29 | 937,600 | — | — |
| 2003-10-17 | $6.03 | $8.39 | 787,200 | — | — |
| 2003-10-16 | $5.95 | $8.28 | 1,727,200 | — | — |
| 2003-10-15 | $5.64 | $7.85 | 1,088,400 | — | — |
| 2003-10-14 | $5.45 | $7.58 | 665,600 | — | — |
| 2003-10-13 | $5.22 | $7.25 | 275,200 | — | — |
| 2003-10-10 | $5.00 | $6.95 | 230,000 | — | — |
| 2003-10-09 | $5.12 | $7.12 | 375,600 | — | — |
| 2003-10-08 | $4.90 | $6.81 | 386,400 | — | — |
| 2003-10-07 | $5.02 | $6.98 | 255,200 | — | — |
| 2003-10-06 | $5.01 | $6.96 | 232,800 | — | — |
| 2003-10-03 | $4.97 | $6.91 | 249,600 | — | — |
| 2003-10-02 | $4.83 | $6.72 | 202,400 | — | — |
| 2003-10-01 | $4.81 | $6.68 | 343,600 | — | — |
| 2003-09-30 | $4.59 | $6.36 | 527,200 | — | — |
| 2003-09-29 | $4.62 | $6.39 | 217,200 | — | — |
| 2003-09-26 | $4.55 | $6.29 | 250,800 | — | — |
| 2003-09-25 | $4.54 | $6.28 | 280,000 | — | — |
| 2003-09-24 | $4.70 | $6.50 | 212,800 | — | — |
| 2003-09-23 | $4.73 | $6.55 | 211,200 | — | — |
| 2003-09-22 | $4.73 | $6.55 | 240,800 | — | — |
| 2003-09-19 | $4.76 | $6.60 | 462,000 | — | — |
| 2003-09-18 | $4.79 | $6.63 | 427,200 | — | — |
| 2003-09-17 | $4.78 | $6.62 | 279,600 | — | — |
| 2003-09-16 | $4.95 | $6.86 | 259,200 | — | — |
| 2003-09-15 | $4.84 | $6.70 | 360,000 | — | — |
| 2003-09-12 | $4.83 | $6.69 | 160,800 | — | — |
| 2003-09-11 | $4.76 | $6.59 | 153,600 | — | — |
| 2003-09-10 | $4.69 | $6.50 | 340,000 | — | — |
| 2003-09-09 | $4.89 | $6.77 | 131,200 | — | — |
| 2003-09-08 | $4.97 | $6.88 | 226,800 | — | — |
| 2003-09-05 | $4.86 | $6.73 | 204,400 | — | — |
| 2003-09-04 | $4.91 | $6.80 | 205,200 | — | — |
| 2003-09-03 | $4.82 | $6.67 | 226,800 | — | — |
| 2003-09-02 | $4.93 | $6.83 | 212,800 | — | — |
| 2003-08-29 | $4.95 | $6.85 | 135,600 | — | — |
| 2003-08-28 | $4.84 | $6.71 | 194,000 | — | — |
| 2003-08-27 | $4.82 | $6.67 | 222,400 | — | — |
| 2003-08-26 | $4.78 | $6.61 | 612,000 | — | — |
| 2003-08-25 | $4.74 | $6.56 | 226,000 | — | — |
| 2003-08-22 | $4.83 | $6.69 | 237,200 | — | — |
| 2003-08-21 | $4.94 | $6.84 | 180,800 | — | — |
| 2003-08-20 | $4.95 | $6.86 | 294,800 | — | — |
| 2003-08-19 | $4.90 | $6.79 | 236,400 | — | — |
| 2003-08-18 | $4.80 | $6.64 | 193,200 | — | — |
| 2003-08-15 | $4.70 | $6.51 | 300,800 | — | — |
| 2003-08-14 | $4.70 | $6.51 | 255,200 | — | — |
| 2003-08-13 | $4.53 | $6.27 | 172,000 | — | — |
| 2003-08-12 | $4.52 | $6.26 | 300,800 | — | — |
| 2003-08-11 | $4.38 | $6.06 | 352,400 | — | — |
| 2003-08-08 | $4.28 | $5.92 | 105,200 | — | — |
| 2003-08-07 | $4.28 | $5.93 | 184,000 | — | — |
| 2003-08-06 | $4.29 | $5.94 | 194,400 | — | — |
| 2003-08-05 | $4.38 | $6.07 | 435,600 | — | — |
| 2003-08-04 | $4.38 | $6.06 | 401,600 | — | — |
| 2003-08-01 | $4.34 | $6.01 | 276,000 | — | — |
| 2003-07-31 | $4.50 | $6.23 | 252,000 | — | — |
| 2003-07-30 | $4.50 | $6.23 | 230,400 | — | — |
| 2003-07-29 | $4.43 | $6.14 | 252,000 | — | — |
| 2003-07-28 | $4.34 | $6.01 | 258,400 | — | — |
| 2003-07-25 | $4.36 | $6.03 | 222,400 | — | — |
| 2003-07-24 | $4.36 | $6.03 | 182,000 | — | — |
| 2003-07-23 | $4.35 | $6.03 | 219,600 | — | — |
| 2003-07-22 | $4.43 | $6.13 | 340,800 | — | — |
| 2003-07-21 | $4.38 | $6.06 | 156,800 | — | — |
| 2003-07-18 | $4.47 | $6.19 | 109,200 | — | — |
| 2003-07-17 | $4.44 | $6.15 | 219,600 | — | — |
| 2003-07-16 | $4.43 | $6.13 | 252,000 | — | — |
| 2003-07-15 | $4.50 | $6.23 | 182,400 | — | — |
| 2003-07-14 | $4.49 | $6.22 | 199,600 | — | — |
| 2003-07-11 | $4.49 | $6.21 | 192,800 | — | — |
| 2003-07-10 | $4.48 | $6.20 | 198,800 | — | — |
| 2003-07-09 | $4.54 | $6.28 | 1,528,400 | — | — |
| 2003-07-08 | $4.55 | $6.30 | 228,000 | — | — |
| 2003-07-07 | $4.61 | $6.38 | 243,600 | — | — |
| 2003-07-03 | $4.56 | $6.32 | 187,600 | — | — |
| 2003-07-02 | $4.60 | $6.36 | 335,600 | — | — |
| 2003-07-01 | $4.58 | $6.34 | 434,400 | — | — |
| 2003-06-30 | $4.45 | $6.13 | 338,400 | — | — |
| 2003-06-27 | $4.55 | $6.27 | 402,400 | — | — |
| 2003-06-26 | $4.45 | $6.14 | 242,800 | — | — |
| 2003-06-25 | $4.42 | $6.09 | 378,000 | — | — |
| 2003-06-24 | $4.48 | $6.17 | 181,600 | — | — |
| 2003-06-23 | $4.52 | $6.23 | 204,400 | — | — |
| 2003-06-20 | $4.55 | $6.27 | 248,000 | — | — |
| 2003-06-19 | $4.51 | $6.21 | 162,400 | — | — |
| 2003-06-18 | $4.60 | $6.34 | 121,600 | — | — |
| 2003-06-17 | $4.64 | $6.40 | 1,297,600 | — | — |
| 2003-06-16 | $4.61 | $6.36 | 241,600 | — | — |
| 2003-06-13 | $4.56 | $6.29 | 336,000 | — | — |
| 2003-06-12 | $4.62 | $6.36 | 161,200 | — | — |
| 2003-06-11 | $4.65 | $6.41 | 236,800 | — | — |
| 2003-06-10 | $4.63 | $6.38 | 324,800 | — | — |
| 2003-06-09 | $4.56 | $6.28 | 118,400 | — | — |
| 2003-06-06 | $4.61 | $6.35 | 347,200 | — | — |
| 2003-06-05 | $4.64 | $6.39 | 171,600 | — | — |
| 2003-06-04 | $4.62 | $6.37 | 392,000 | — | — |
| 2003-06-03 | $4.56 | $6.29 | 195,200 | — | — |
| 2003-06-02 | $4.50 | $6.20 | 379,600 | — | — |
| 2003-05-30 | $4.47 | $6.16 | 438,000 | — | — |
| 2003-05-29 | $4.40 | $6.06 | 484,400 | — | — |
| 2003-05-28 | $4.27 | $5.89 | 411,200 | — | — |
| 2003-05-27 | $4.30 | $5.93 | 420,400 | — | — |
| 2003-05-23 | $4.29 | $5.91 | 388,800 | — | — |
| 2003-05-22 | $4.26 | $5.88 | 584,400 | — | — |
| 2003-05-21 | $4.30 | $5.93 | 164,400 | — | — |
| 2003-05-20 | $4.37 | $6.02 | 145,600 | — | — |
| 2003-05-19 | $4.35 | $5.99 | 270,000 | — | — |
| 2003-05-16 | $4.38 | $6.03 | 775,600 | — | — |
| 2003-05-15 | $4.53 | $6.25 | 311,200 | — | — |
| 2003-05-14 | $4.62 | $6.37 | 576,400 | — | — |
| 2003-05-13 | $4.64 | $6.40 | 618,000 | — | — |
| 2003-05-12 | $4.51 | $6.22 | 355,600 | — | — |
| 2003-05-09 | $4.39 | $6.05 | 392,800 | — | — |
| 2003-05-08 | $4.24 | $5.84 | 523,200 | — | — |
| 2003-05-07 | $4.13 | $5.70 | 309,200 | — | — |
| 2003-05-06 | $4.09 | $5.64 | 752,400 | — | — |
| 2003-05-05 | $3.97 | $5.47 | 428,800 | — | — |
| 2003-05-02 | $4.04 | $5.57 | 429,600 | — | — |
| 2003-05-01 | $3.84 | $5.29 | 487,600 | — | — |
| 2003-04-30 | $3.87 | $5.33 | 455,600 | — | — |
| 2003-04-29 | $3.83 | $5.27 | 286,400 | — | — |
| 2003-04-28 | $3.81 | $5.25 | 225,600 | — | — |
| 2003-04-25 | $3.78 | $5.22 | 229,600 | — | — |
| 2003-04-24 | $3.80 | $5.23 | 319,600 | — | — |
| 2003-04-23 | $3.85 | $5.31 | 243,200 | — | — |
| 2003-04-22 | $3.77 | $5.20 | 179,600 | — | — |
| 2003-04-21 | $3.78 | $5.22 | 289,600 | — | — |
| 2003-04-17 | $3.72 | $5.13 | 299,600 | — | — |
| 2003-04-16 | $3.68 | $5.07 | 227,200 | — | — |
| 2003-04-15 | $3.70 | $5.10 | 192,000 | — | — |
| 2003-04-14 | $3.70 | $5.10 | 247,200 | — | — |
| 2003-04-11 | $3.67 | $5.06 | 384,000 | — | — |
| 2003-04-10 | $3.66 | $5.04 | 202,800 | — | — |
| 2003-04-09 | $3.66 | $5.05 | 408,800 | — | — |
| 2003-04-08 | $3.66 | $5.04 | 670,000 | — | — |
| 2003-04-07 | $3.71 | $5.12 | 356,400 | — | — |
| 2003-04-04 | $3.63 | $5.00 | 308,800 | — | — |
| 2003-04-03 | $3.63 | $5.00 | 264,800 | — | — |
| 2003-04-02 | $3.63 | $5.00 | 308,000 | — | — |
| 2003-04-01 | $3.59 | $4.92 | 193,200 | — | — |
| 2003-03-31 | $3.49 | $4.78 | 376,400 | — | — |
| 2003-03-28 | $3.57 | $4.89 | 249,200 | — | — |
| 2003-03-27 | $3.50 | $4.80 | 272,000 | — | — |
| 2003-03-26 | $3.47 | $4.76 | 396,400 | — | — |
| 2003-03-25 | $3.48 | $4.76 | 244,800 | — | — |
| 2003-03-24 | $3.47 | $4.76 | 348,800 | — | — |
| 2003-03-21 | $3.51 | $4.82 | 1,105,600 | — | — |
| 2003-03-20 | $3.36 | $4.61 | 298,400 | — | — |
| 2003-03-19 | $3.45 | $4.73 | 841,600 | — | — |
| 2003-03-18 | $3.39 | $4.64 | 221,200 | — | — |
| 2003-03-17 | $3.37 | $4.61 | 242,000 | — | — |
| 2003-03-14 | $3.26 | $4.46 | 137,600 | — | — |
| 2003-03-13 | $3.21 | $4.40 | 125,200 | — | — |
| 2003-03-12 | $3.21 | $4.40 | 155,200 | — | — |
| 2003-03-11 | $3.26 | $4.46 | 103,200 | — | — |
| 2003-03-10 | $3.30 | $4.52 | 296,000 | — | — |
| 2003-03-07 | $3.26 | $4.47 | 78,000 | — | — |
| 2003-03-06 | $3.20 | $4.39 | 302,400 | — | — |
| 2003-03-05 | $3.32 | $4.54 | 294,400 | — | — |
| 2003-03-04 | $3.37 | $4.61 | 196,000 | — | — |
| 2003-03-03 | $3.43 | $4.70 | 205,600 | — | — |
| 2003-02-28 | $3.52 | $4.82 | 157,600 | — | — |
| 2003-02-27 | $3.49 | $4.78 | 82,000 | — | — |
| 2003-02-26 | $3.46 | $4.74 | 108,400 | — | — |
| 2003-02-25 | $3.50 | $4.80 | 436,000 | — | — |
| 2003-02-24 | $3.47 | $4.76 | 342,800 | — | — |
| 2003-02-21 | $3.53 | $4.83 | 218,800 | — | — |
| 2003-02-20 | $3.50 | $4.80 | 530,800 | — | — |
| 2003-02-19 | $3.54 | $4.85 | 93,600 | — | — |
| 2003-02-18 | $3.59 | $4.92 | 165,200 | — | — |
| 2003-02-14 | $3.54 | $4.85 | 277,200 | — | — |
| 2003-02-13 | $3.52 | $4.83 | 310,400 | — | — |
| 2003-02-12 | $3.57 | $4.89 | 286,000 | — | — |
| 2003-02-11 | $3.58 | $4.90 | 167,200 | — | — |
| 2003-02-10 | $3.55 | $4.87 | 454,000 | — | — |
| 2003-02-07 | $3.49 | $4.78 | 334,800 | — | — |
| 2003-02-06 | $3.52 | $4.83 | 684,400 | — | — |
| 2003-02-05 | $3.66 | $5.02 | 539,600 | — | — |
| 2003-02-04 | $3.76 | $5.16 | 648,800 | — | — |
| 2003-02-03 | $3.61 | $4.95 | 364,400 | — | — |
| 2003-01-31 | $3.64 | $4.99 | 382,000 | — | — |
| 2003-01-30 | $3.61 | $4.95 | 487,200 | — | — |
| 2003-01-29 | $3.63 | $4.97 | 439,200 | — | — |
| 2003-01-28 | $3.65 | $5.00 | 303,200 | — | — |
| 2003-01-27 | $3.61 | $4.94 | 345,600 | — | — |
| 2003-01-24 | $3.70 | $5.07 | 314,800 | — | — |
| 2003-01-23 | $3.73 | $5.11 | 327,600 | — | — |
| 2003-01-22 | $3.77 | $5.17 | 379,200 | — | — |
| 2003-01-21 | $3.81 | $5.22 | 302,400 | — | — |
| 2003-01-17 | $3.88 | $5.32 | 474,000 | — | — |
| 2003-01-16 | $3.97 | $5.44 | 427,200 | — | — |
| 2003-01-15 | $3.92 | $5.37 | 281,200 | — | — |
| 2003-01-14 | $3.98 | $5.46 | 263,200 | — | — |
| 2003-01-13 | $4.00 | $5.48 | 229,200 | — | — |
| 2003-01-10 | $3.99 | $5.46 | 325,600 | — | — |
| 2003-01-09 | $4.00 | $5.48 | 548,400 | — | — |
| 2003-01-08 | $3.96 | $5.43 | 223,600 | — | — |
| 2003-01-07 | $4.02 | $5.51 | 298,400 | — | — |
| 2003-01-06 | $4.07 | $5.58 | 170,400 | — | — |
| 2003-01-03 | $4.05 | $5.55 | 227,600 | — | — |
| 2003-01-02 | $4.08 | $5.59 | 223,600 | — | — |