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
- 1996-02-23 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 | $8.64 | $9.62 | 59,900 | — | — |
| 2003-12-30 | $7.98 | $8.88 | 85,800 | — | — |
| 2003-12-29 | $7.48 | $8.33 | 131,600 | — | — |
| 2003-12-26 | $7.30 | $8.13 | 12,400 | — | — |
| 2003-12-24 | $7.30 | $8.13 | 15,500 | — | — |
| 2003-12-23 | $7.30 | $8.13 | 56,400 | — | — |
| 2003-12-22 | $7.40 | $8.24 | 97,700 | — | — |
| 2003-12-19 | $7.65 | $8.52 | 42,000 | — | — |
| 2003-12-18 | $7.49 | $8.34 | 26,600 | — | — |
| 2003-12-17 | $7.47 | $8.32 | 16,400 | — | — |
| 2003-12-16 | $7.46 | $8.31 | 42,300 | — | — |
| 2003-12-15 | $7.50 | $8.35 | 136,800 | — | — |
| 2003-12-12 | $7.21 | $8.03 | 113,200 | — | — |
| 2003-12-11 | $6.62 | $7.37 | 47,900 | — | — |
| 2003-12-10 | $6.52 | $7.26 | 60,000 | — | — |
| 2003-12-09 | $6.45 | $7.18 | 255,200 | — | — |
| 2003-12-08 | $6.35 | $7.07 | 100,800 | — | — |
| 2003-12-05 | $6.45 | $7.18 | 287,800 | — | — |
| 2003-12-04 | $6.50 | $7.24 | 56,000 | — | — |
| 2003-12-03 | $6.24 | $6.95 | 35,900 | — | — |
| 2003-12-02 | $6.23 | $6.94 | 216,100 | — | — |
| 2003-12-01 | $6.18 | $6.88 | 182,400 | — | — |
| 2003-11-28 | $6.16 | $6.86 | 40,900 | — | — |
| 2003-11-26 | $6.16 | $6.86 | 41,000 | — | — |
| 2003-11-25 | $6.18 | $6.88 | 82,800 | — | — |
| 2003-11-24 | $6.00 | $6.68 | 37,900 | — | — |
| 2003-11-21 | $6.20 | $6.90 | 55,100 | — | — |
| 2003-11-20 | $6.23 | $6.94 | 46,000 | — | — |
| 2003-11-19 | $6.15 | $6.85 | 36,300 | — | — |
| 2003-11-18 | $6.13 | $6.82 | 67,100 | — | — |
| 2003-11-17 | $5.97 | $6.65 | 167,800 | — | — |
| 2003-11-14 | $6.00 | $6.68 | 63,300 | — | — |
| 2003-11-13 | $6.01 | $6.69 | 27,300 | — | — |
| 2003-11-12 | $6.01 | $6.69 | 77,200 | — | — |
| 2003-11-11 | $6.00 | $6.68 | 47,300 | — | — |
| 2003-11-10 | $6.21 | $6.91 | 64,200 | — | — |
| 2003-11-07 | $6.29 | $7.00 | 64,300 | — | — |
| 2003-11-06 | $6.15 | $6.85 | 71,200 | — | — |
| 2003-11-05 | $6.02 | $6.70 | 50,400 | — | — |
| 2003-11-04 | $6.02 | $6.70 | 67,600 | — | — |
| 2003-11-03 | $6.20 | $6.90 | 340,500 | — | — |
| 2003-10-31 | $5.40 | $6.01 | 55,600 | — | — |
| 2003-10-30 | $4.98 | $5.54 | 97,400 | — | — |
| 2003-10-29 | $5.10 | $5.68 | 40,200 | — | — |
| 2003-10-28 | $5.25 | $5.85 | 42,500 | — | — |
| 2003-10-27 | $5.40 | $6.01 | 45,400 | — | — |
| 2003-10-24 | $5.46 | $6.08 | 67,400 | — | — |
| 2003-10-23 | $5.51 | $6.13 | 51,500 | — | — |
| 2003-10-22 | $5.63 | $6.27 | 28,800 | — | — |
| 2003-10-21 | $5.68 | $6.32 | 117,900 | — | — |
| 2003-10-20 | $5.25 | $5.85 | 14,200 | — | — |
| 2003-10-17 | $5.15 | $5.73 | 35,500 | — | — |
| 2003-10-16 | $5.20 | $5.79 | 17,900 | — | — |
| 2003-10-15 | $5.24 | $5.83 | 53,600 | — | — |
| 2003-10-14 | $5.00 | $5.57 | 71,400 | — | — |
| 2003-10-13 | $4.96 | $5.52 | 77,500 | — | — |
| 2003-10-10 | $4.80 | $5.34 | 4,300 | — | — |
| 2003-10-09 | $4.80 | $5.34 | 17,300 | — | — |
| 2003-10-08 | $4.80 | $5.34 | 3,200 | — | — |
| 2003-10-07 | $4.66 | $5.19 | 2,200 | — | — |
| 2003-10-06 | $4.79 | $5.33 | 8,500 | — | — |
| 2003-10-03 | $4.59 | $5.11 | 5,000 | — | — |
| 2003-10-02 | $4.58 | $5.10 | 9,500 | — | — |
| 2003-10-01 | $4.69 | $5.22 | 6,200 | — | — |
| 2003-09-30 | $4.72 | $5.26 | 15,800 | — | — |
| 2003-09-29 | $4.74 | $5.28 | 21,800 | — | — |
| 2003-09-26 | $4.75 | $5.29 | 37,600 | — | — |
| 2003-09-25 | $4.80 | $5.34 | 30,600 | — | — |
| 2003-09-24 | $4.80 | $5.34 | 75,200 | — | — |
| 2003-09-23 | $4.60 | $5.12 | 37,600 | — | — |
| 2003-09-22 | $4.53 | $5.04 | 45,900 | — | — |
| 2003-09-19 | $4.50 | $5.01 | 120,100 | — | — |
| 2003-09-18 | $4.32 | $4.81 | 8,100 | — | — |
| 2003-09-17 | $4.29 | $4.78 | 11,300 | — | — |
| 2003-09-16 | $4.38 | $4.88 | 74,100 | — | — |
| 2003-09-15 | $4.25 | $4.73 | 25,600 | — | — |
| 2003-09-12 | $4.14 | $4.61 | 9,900 | — | — |
| 2003-09-11 | $4.17 | $4.64 | 5,000 | — | — |
| 2003-09-10 | $4.00 | $4.45 | 71,700 | — | — |
| 2003-09-09 | $4.00 | $4.45 | 134,300 | — | — |
| 2003-09-08 | $4.22 | $4.70 | 15,900 | — | — |
| 2003-09-05 | $4.16 | $4.63 | 44,400 | — | — |
| 2003-09-04 | $4.45 | $4.95 | 4,000 | — | — |
| 2003-09-03 | $4.55 | $5.07 | 34,500 | — | — |
| 2003-09-02 | $4.60 | $5.12 | 34,700 | — | — |
| 2003-08-29 | $4.19 | $4.66 | 12,600 | — | — |
| 2003-08-28 | $4.10 | $4.56 | 20,200 | — | — |
| 2003-08-27 | $4.10 | $4.56 | 39,500 | — | — |
| 2003-08-26 | $4.05 | $4.51 | 21,200 | — | — |
| 2003-08-25 | $4.09 | $4.55 | 9,200 | — | — |
| 2003-08-22 | $3.90 | $4.34 | 22,200 | — | — |
| 2003-08-21 | $3.93 | $4.38 | 75,000 | — | — |
| 2003-08-20 | $3.84 | $4.28 | 35,400 | — | — |
| 2003-08-19 | $3.80 | $4.23 | 43,200 | — | — |
| 2003-08-18 | $3.72 | $4.14 | 8,200 | — | — |
| 2003-08-15 | $3.79 | $4.22 | 7,200 | — | — |
| 2003-08-14 | $3.68 | $4.10 | 7,000 | — | — |
| 2003-08-13 | $3.40 | $3.79 | 23,300 | — | — |
| 2003-08-12 | $3.50 | $3.90 | 124,300 | — | — |
| 2003-08-11 | $3.50 | $3.90 | 60,600 | — | — |
| 2003-08-08 | $3.59 | $4.00 | 58,800 | — | — |
| 2003-08-07 | $3.75 | $4.18 | 221,600 | — | — |
| 2003-08-06 | $3.85 | $4.29 | 36,200 | — | — |
| 2003-08-05 | $3.86 | $4.30 | 20,400 | — | — |
| 2003-08-04 | $3.76 | $4.19 | 17,400 | — | — |
| 2003-08-01 | $3.65 | $4.06 | 30,700 | — | — |
| 2003-07-31 | $3.47 | $3.86 | 12,000 | — | — |
| 2003-07-30 | $3.27 | $3.64 | 56,900 | — | — |
| 2003-07-29 | $3.69 | $4.11 | 13,700 | — | — |
| 2003-07-28 | $3.75 | $4.18 | 54,500 | — | — |
| 2003-07-25 | $3.63 | $4.04 | 18,400 | — | — |
| 2003-07-24 | $3.36 | $3.74 | 6,600 | — | — |
| 2003-07-23 | $3.32 | $3.70 | 106,000 | — | — |
| 2003-07-22 | $3.44 | $3.83 | 40,900 | — | — |
| 2003-07-21 | $2.90 | $3.23 | 5,000 | — | — |
| 2003-07-18 | $2.82 | $3.14 | 84,400 | — | — |
| 2003-07-17 | $2.93 | $3.26 | 9,200 | — | — |
| 2003-07-16 | $3.00 | $3.34 | 252,700 | — | — |
| 2003-07-15 | $3.21 | $3.57 | 45,100 | — | — |
| 2003-07-14 | $3.26 | $3.63 | 91,800 | — | — |
| 2003-07-11 | $3.30 | $3.67 | 45,500 | — | — |
| 2003-07-10 | $3.30 | $3.67 | 31,000 | — | — |
| 2003-07-09 | $3.48 | $3.87 | 246,700 | — | — |
| 2003-07-08 | $3.30 | $3.67 | 134,400 | — | — |
| 2003-07-07 | $2.75 | $3.06 | 30,600 | — | — |
| 2003-07-03 | $2.60 | $2.89 | 45,400 | — | — |
| 2003-07-02 | $2.55 | $2.84 | 48,500 | — | — |
| 2003-07-01 | $2.51 | $2.79 | 39,800 | — | — |
| 2003-06-30 | $2.41 | $2.68 | 288,300 | — | — |
| 2003-06-27 | $2.51 | $2.79 | 105,200 | — | — |
| 2003-06-26 | $2.36 | $2.63 | 34,000 | — | — |
| 2003-06-25 | $2.58 | $2.87 | 29,100 | — | — |
| 2003-06-24 | $2.41 | $2.68 | 28,900 | — | — |
| 2003-06-23 | $2.38 | $2.65 | 50,900 | — | — |
| 2003-06-20 | $2.50 | $2.78 | 29,400 | — | — |
| 2003-06-19 | $2.43 | $2.71 | 47,500 | — | — |
| 2003-06-18 | $2.54 | $2.83 | 58,900 | — | — |
| 2003-06-17 | $2.50 | $2.78 | 31,300 | — | — |
| 2003-06-16 | $2.52 | $2.81 | 31,600 | — | — |
| 2003-06-13 | $2.24 | $2.49 | 154,200 | — | — |
| 2003-06-12 | $2.28 | $2.54 | 30,400 | — | — |
| 2003-06-11 | $2.41 | $2.68 | 15,500 | — | — |
| 2003-06-10 | $2.30 | $2.56 | 13,100 | — | — |
| 2003-06-09 | $2.05 | $2.28 | 26,700 | — | — |
| 2003-06-06 | $2.28 | $2.54 | 21,000 | — | — |
| 2003-06-05 | $2.46 | $2.74 | 32,700 | — | — |
| 2003-06-04 | $2.49 | $2.77 | 23,300 | — | — |
| 2003-06-03 | $2.17 | $2.42 | 20,300 | — | — |
| 2003-06-02 | $2.20 | $2.45 | 32,600 | — | — |
| 2003-05-30 | $2.05 | $2.28 | 29,400 | — | — |
| 2003-05-29 | $2.10 | $2.34 | 130,900 | — | — |
| 2003-05-28 | $1.97 | $2.19 | 151,400 | — | — |
| 2003-05-27 | $1.65 | $1.84 | 32,300 | — | — |
| 2003-05-23 | $1.57 | $1.75 | 19,400 | — | — |
| 2003-05-22 | $1.59 | $1.77 | 14,900 | — | — |
| 2003-05-21 | $1.53 | $1.70 | 20,800 | — | — |
| 2003-05-20 | $1.60 | $1.78 | 25,400 | — | — |
| 2003-05-19 | $1.60 | $1.78 | 24,700 | — | — |
| 2003-05-16 | $1.55 | $1.73 | 78,300 | — | — |
| 2003-05-15 | $1.71 | $1.90 | 11,500 | — | — |
| 2003-05-14 | $1.76 | $1.96 | 36,700 | — | — |
| 2003-05-13 | $1.85 | $2.06 | 39,300 | — | — |
| 2003-05-12 | $1.94 | $2.16 | 62,400 | — | — |
| 2003-05-09 | $1.69 | $1.88 | 25,500 | — | — |
| 2003-05-08 | $1.65 | $1.84 | 37,600 | — | — |
| 2003-05-07 | $1.73 | $1.93 | 30,200 | — | — |
| 2003-05-06 | $1.91 | $2.13 | 22,400 | — | — |
| 2003-05-05 | $1.84 | $2.05 | 75,500 | — | — |
| 2003-05-02 | $1.94 | $2.16 | 58,900 | — | — |
| 2003-05-01 | $1.70 | $1.89 | 33,000 | — | — |
| 2003-04-30 | $1.54 | $1.71 | 18,900 | — | — |
| 2003-04-29 | $1.48 | $1.65 | 19,100 | — | — |
| 2003-04-28 | $1.42 | $1.58 | 39,400 | — | — |
| 2003-04-25 | $1.36 | $1.51 | 32,600 | — | — |
| 2003-04-24 | $1.41 | $1.57 | 71,500 | — | — |
| 2003-04-23 | $1.52 | $1.69 | 20,200 | — | — |
| 2003-04-22 | $1.53 | $1.70 | 34,200 | — | — |
| 2003-04-21 | $1.58 | $1.76 | 41,800 | — | — |
| 2003-04-17 | $1.70 | $1.89 | 17,600 | — | — |
| 2003-04-16 | $1.68 | $1.87 | 25,100 | — | — |
| 2003-04-15 | $1.60 | $1.78 | 57,800 | — | — |
| 2003-04-14 | $1.72 | $1.91 | 117,100 | — | — |
| 2003-04-11 | $1.70 | $1.89 | 28,100 | — | — |
| 2003-04-10 | $1.76 | $1.96 | 29,300 | — | — |
| 2003-04-09 | $1.94 | $2.16 | 14,300 | — | — |
| 2003-04-08 | $1.81 | $2.02 | 3,800 | — | — |
| 2003-04-07 | $1.92 | $2.14 | 19,400 | — | — |
| 2003-04-04 | $1.80 | $2.00 | 12,600 | — | — |
| 2003-04-03 | $1.81 | $2.02 | 11,100 | — | — |
| 2003-04-02 | $1.78 | $1.98 | 19,700 | — | — |
| 2003-04-01 | $1.63 | $1.81 | 38,600 | — | — |
| 2003-03-31 | $1.61 | $1.79 | 35,700 | — | — |
| 2003-03-28 | $1.60 | $1.78 | 32,500 | — | — |
| 2003-03-27 | $1.78 | $1.98 | 12,800 | — | — |
| 2003-03-26 | $1.82 | $2.03 | 7,500 | — | — |
| 2003-03-25 | $1.91 | $2.13 | 7,500 | — | — |
| 2003-03-24 | $1.87 | $2.08 | 12,300 | — | — |
| 2003-03-21 | $2.00 | $2.23 | 24,800 | — | — |
| 2003-03-20 | $1.99 | $2.22 | 8,300 | — | — |
| 2003-03-19 | $2.00 | $2.23 | 10,100 | — | — |
| 2003-03-18 | $2.00 | $2.23 | 26,800 | — | — |
| 2003-03-17 | $2.00 | $2.23 | 29,400 | — | — |
| 2003-03-14 | $1.65 | $1.84 | 22,100 | — | — |
| 2003-03-13 | $1.55 | $1.73 | 65,400 | — | — |
| 2003-03-12 | $1.60 | $1.78 | 42,600 | — | — |
| 2003-03-11 | $1.51 | $1.68 | 25,400 | — | — |
| 2003-03-10 | $1.55 | $1.73 | 43,800 | — | — |
| 2003-03-07 | $1.60 | $1.78 | 54,400 | — | — |
| 2003-03-06 | $1.64 | $1.83 | 35,800 | — | — |
| 2003-03-05 | $1.60 | $1.78 | 8,900 | — | — |
| 2003-03-04 | $1.64 | $1.83 | 46,700 | — | — |
| 2003-03-03 | $1.73 | $1.93 | 14,800 | — | — |
| 2003-02-28 | $1.75 | $1.95 | 288,200 | — | — |
| 2003-02-27 | $1.93 | $2.15 | 829,100 | — | — |
| 2003-02-26 | $2.07 | $2.30 | 37,500 | — | — |
| 2003-02-25 | $2.35 | $2.62 | 12,300 | — | — |
| 2003-02-24 | $2.20 | $2.45 | 11,300 | — | — |
| 2003-02-21 | $2.30 | $2.56 | 133,100 | — | — |
| 2003-02-20 | $2.29 | $2.55 | 15,000 | — | — |
| 2003-02-19 | $2.32 | $2.58 | 4,600 | — | — |
| 2003-02-18 | $2.54 | $2.83 | 69,200 | — | — |
| 2003-02-14 | $2.40 | $2.67 | 63,500 | — | — |
| 2003-02-13 | $2.31 | $2.57 | 75,500 | — | — |
| 2003-02-12 | $2.50 | $2.78 | 27,500 | — | — |
| 2003-02-11 | $2.60 | $2.89 | 45,400 | — | — |
| 2003-02-10 | $2.63 | $2.93 | 19,300 | — | — |
| 2003-02-07 | $2.54 | $2.83 | 32,800 | — | — |
| 2003-02-06 | $2.59 | $2.88 | 47,700 | — | — |
| 2003-02-05 | $2.68 | $2.98 | 48,700 | — | — |
| 2003-02-04 | $2.55 | $2.84 | 17,600 | — | — |
| 2003-02-03 | $2.58 | $2.87 | 7,300 | — | — |
| 2003-01-31 | $2.50 | $2.78 | 48,700 | — | — |
| 2003-01-30 | $2.57 | $2.86 | 50,200 | — | — |
| 2003-01-29 | $2.81 | $3.13 | 32,500 | — | — |
| 2003-01-28 | $2.77 | $3.08 | 24,000 | — | — |
| 2003-01-27 | $2.83 | $3.15 | 24,100 | — | — |
| 2003-01-24 | $2.75 | $3.06 | 33,900 | — | — |
| 2003-01-23 | $3.11 | $3.46 | 48,400 | — | — |
| 2003-01-22 | $3.24 | $3.61 | 12,700 | — | — |
| 2003-01-21 | $3.50 | $3.90 | 5,800 | — | — |
| 2003-01-17 | $3.55 | $3.95 | 10,900 | — | — |
| 2003-01-16 | $3.55 | $3.95 | 14,200 | — | — |
| 2003-01-15 | $3.52 | $3.92 | 17,300 | — | — |
| 2003-01-14 | $3.55 | $3.95 | 32,300 | — | — |
| 2003-01-13 | $3.60 | $4.01 | 18,800 | — | — |
| 2003-01-10 | $3.53 | $3.93 | 25,300 | — | — |
| 2003-01-09 | $3.51 | $3.91 | 26,200 | — | — |
| 2003-01-08 | $3.50 | $3.90 | 13,200 | — | — |
| 2003-01-07 | $3.57 | $3.97 | 13,800 | — | — |
| 2003-01-06 | $3.78 | $4.21 | 8,100 | — | — |
| 2003-01-03 | $3.75 | $4.18 | 27,700 | — | — |
| 2003-01-02 | $3.85 | $4.29 | 17,900 | — | — |