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
- 1987-10-02 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 | $6.45 | $6.45 | 206,800 | — | — |
| 2003-12-30 | $6.49 | $6.49 | 227,200 | — | — |
| 2003-12-29 | $6.36 | $6.36 | 100,000 | — | — |
| 2003-12-26 | $6.30 | $6.30 | 30,000 | — | — |
| 2003-12-24 | $6.24 | $6.24 | 133,600 | — | — |
| 2003-12-23 | $6.37 | $6.37 | 341,600 | — | — |
| 2003-12-22 | $6.24 | $6.24 | 169,200 | — | — |
| 2003-12-19 | $6.00 | $6.00 | 130,800 | — | — |
| 2003-12-18 | $5.90 | $5.90 | 141,600 | — | — |
| 2003-12-17 | $5.71 | $5.71 | 148,400 | — | — |
| 2003-12-16 | $5.68 | $5.68 | 226,000 | — | — |
| 2003-12-15 | $5.81 | $5.81 | 154,800 | — | — |
| 2003-12-12 | $6.01 | $6.01 | 92,400 | — | — |
| 2003-12-11 | $6.00 | $6.00 | 101,200 | — | — |
| 2003-12-10 | $5.75 | $5.75 | 129,200 | — | — |
| 2003-12-09 | $5.83 | $5.83 | 187,600 | — | — |
| 2003-12-08 | $5.99 | $5.99 | 187,200 | — | — |
| 2003-12-05 | $5.99 | $5.99 | 136,800 | — | — |
| 2003-12-04 | $5.90 | $5.90 | 175,600 | — | — |
| 2003-12-03 | $5.80 | $5.80 | 338,000 | — | — |
| 2003-12-02 | $5.76 | $5.76 | 142,000 | — | — |
| 2003-12-01 | $5.75 | $5.75 | 227,200 | — | — |
| 2003-11-28 | $5.69 | $5.69 | 62,000 | — | — |
| 2003-11-26 | $5.83 | $5.83 | 73,200 | — | — |
| 2003-11-25 | $5.88 | $5.88 | 104,400 | — | — |
| 2003-11-24 | $5.75 | $5.75 | 154,000 | — | — |
| 2003-11-21 | $5.51 | $5.51 | 137,200 | — | — |
| 2003-11-20 | $5.42 | $5.42 | 148,800 | — | — |
| 2003-11-19 | $5.63 | $5.63 | 113,200 | — | — |
| 2003-11-18 | $5.65 | $5.65 | 131,200 | — | — |
| 2003-11-17 | $5.64 | $5.64 | 246,400 | — | — |
| 2003-11-14 | $5.76 | $5.76 | 172,800 | — | — |
| 2003-11-13 | $5.76 | $5.76 | 81,200 | — | — |
| 2003-11-12 | $5.79 | $5.79 | 420,800 | — | — |
| 2003-11-11 | $5.75 | $5.75 | 148,800 | — | — |
| 2003-11-10 | $5.80 | $5.80 | 325,200 | — | — |
| 2003-11-07 | $5.75 | $5.75 | 174,800 | — | — |
| 2003-11-06 | $5.88 | $5.88 | 62,400 | — | — |
| 2003-11-05 | $5.88 | $5.88 | 278,000 | — | — |
| 2003-11-04 | $5.95 | $5.94 | 218,400 | — | — |
| 2003-11-03 | $5.89 | $5.89 | 564,800 | — | — |
| 2003-10-31 | $5.93 | $5.93 | 122,400 | — | — |
| 2003-10-30 | $5.95 | $5.95 | 226,000 | — | — |
| 2003-10-29 | $5.90 | $5.90 | 136,800 | — | — |
| 2003-10-28 | $6.02 | $6.02 | 238,800 | — | — |
| 2003-10-27 | $6.07 | $6.06 | 530,400 | — | — |
| 2003-10-24 | $5.94 | $5.94 | 380,800 | — | — |
| 2003-10-23 | $5.63 | $5.63 | 718,800 | — | — |
| 2003-10-22 | $5.75 | $5.75 | 318,400 | — | — |
| 2003-10-21 | $5.99 | $5.99 | 205,200 | — | — |
| 2003-10-20 | $5.74 | $5.74 | 266,800 | — | — |
| 2003-10-17 | $5.76 | $5.76 | 279,600 | — | — |
| 2003-10-16 | $5.80 | $5.80 | 157,600 | — | — |
| 2003-10-15 | $5.78 | $5.78 | 198,400 | — | — |
| 2003-10-14 | $5.66 | $5.66 | 214,000 | — | — |
| 2003-10-13 | $5.48 | $5.48 | 384,000 | — | — |
| 2003-10-10 | $5.03 | $5.03 | 254,000 | — | — |
| 2003-10-09 | $5.00 | $5.00 | 213,600 | — | — |
| 2003-10-08 | $5.18 | $5.17 | 272,400 | — | — |
| 2003-10-07 | $5.24 | $5.24 | 150,000 | — | — |
| 2003-10-06 | $5.33 | $5.33 | 71,600 | — | — |
| 2003-10-03 | $5.40 | $5.40 | 200,800 | — | — |
| 2003-10-02 | $5.31 | $5.31 | 156,800 | — | — |
| 2003-10-01 | $5.09 | $5.09 | 197,200 | — | — |
| 2003-09-30 | $5.00 | $5.00 | 102,000 | — | — |
| 2003-09-29 | $5.15 | $5.15 | 305,200 | — | — |
| 2003-09-26 | $5.06 | $5.06 | 180,400 | — | — |
| 2003-09-25 | $5.19 | $5.19 | 288,000 | — | — |
| 2003-09-24 | $5.26 | $5.26 | 312,400 | — | — |
| 2003-09-23 | $5.51 | $5.51 | 156,800 | — | — |
| 2003-09-22 | $5.43 | $5.43 | 150,800 | — | — |
| 2003-09-19 | $5.60 | $5.60 | 216,800 | — | — |
| 2003-09-18 | $5.69 | $5.69 | 453,200 | — | — |
| 2003-09-17 | $5.32 | $5.32 | 190,000 | — | — |
| 2003-09-16 | $5.25 | $5.25 | 184,000 | — | — |
| 2003-09-15 | $5.24 | $5.24 | 218,400 | — | — |
| 2003-09-12 | $5.59 | $5.59 | 275,600 | — | — |
| 2003-09-11 | $5.62 | $5.62 | 627,200 | — | — |
| 2003-09-10 | $5.48 | $5.48 | 759,200 | — | — |
| 2003-09-09 | $5.88 | $5.88 | 271,200 | — | — |
| 2003-09-08 | $6.00 | $6.00 | 382,000 | — | — |
| 2003-09-05 | $6.00 | $6.00 | 174,400 | — | — |
| 2003-09-04 | $6.06 | $6.06 | 154,000 | — | — |
| 2003-09-03 | $6.16 | $6.16 | 345,200 | — | — |
| 2003-09-02 | $6.25 | $6.25 | 280,800 | — | — |
| 2003-08-29 | $6.25 | $6.25 | 182,000 | — | — |
| 2003-08-28 | $6.02 | $6.02 | 213,600 | — | — |
| 2003-08-27 | $5.91 | $5.91 | 135,600 | — | — |
| 2003-08-26 | $6.04 | $6.04 | 330,000 | — | — |
| 2003-08-25 | $5.69 | $5.69 | 364,400 | — | — |
| 2003-08-22 | $5.89 | $5.89 | 307,200 | — | — |
| 2003-08-21 | $6.22 | $6.22 | 182,400 | — | — |
| 2003-08-20 | $6.07 | $6.07 | 158,800 | — | — |
| 2003-08-19 | $6.10 | $6.10 | 385,200 | — | — |
| 2003-08-18 | $5.98 | $5.98 | 279,600 | — | — |
| 2003-08-15 | $5.61 | $5.61 | 77,600 | — | — |
| 2003-08-14 | $5.66 | $5.66 | 300,400 | — | — |
| 2003-08-13 | $5.50 | $5.50 | 222,800 | — | — |
| 2003-08-12 | $5.51 | $5.51 | 623,200 | — | — |
| 2003-08-11 | $5.12 | $5.12 | 356,800 | — | — |
| 2003-08-08 | $4.89 | $4.89 | 379,200 | — | — |
| 2003-08-07 | $4.79 | $4.79 | 910,800 | — | — |
| 2003-08-06 | $5.27 | $5.27 | 164,000 | — | — |
| 2003-08-05 | $5.16 | $5.16 | 322,400 | — | — |
| 2003-08-04 | $5.21 | $5.21 | 201,200 | — | — |
| 2003-08-01 | $5.18 | $5.18 | 327,200 | — | — |
| 2003-07-31 | $5.42 | $5.42 | 231,600 | — | — |
| 2003-07-30 | $5.54 | $5.54 | 210,800 | — | — |
| 2003-07-29 | $5.70 | $5.70 | 80,800 | — | — |
| 2003-07-28 | $5.45 | $5.44 | 203,600 | — | — |
| 2003-07-25 | $5.75 | $5.75 | 74,800 | — | — |
| 2003-07-24 | $5.70 | $5.69 | 270,800 | — | — |
| 2003-07-23 | $5.65 | $5.65 | 358,800 | — | — |
| 2003-07-22 | $5.54 | $5.54 | 314,000 | — | — |
| 2003-07-21 | $5.24 | $5.24 | 412,400 | — | — |
| 2003-07-18 | $5.73 | $5.73 | 312,800 | — | — |
| 2003-07-17 | $5.65 | $5.65 | 380,800 | — | — |
| 2003-07-16 | $6.00 | $6.00 | 276,800 | — | — |
| 2003-07-15 | $6.00 | $6.00 | 217,600 | — | — |
| 2003-07-14 | $6.00 | $6.00 | 217,600 | — | — |
| 2003-07-11 | $6.04 | $6.04 | 144,000 | — | — |
| 2003-07-10 | $6.02 | $6.02 | 454,400 | — | — |
| 2003-07-09 | $6.05 | $6.05 | 348,000 | — | — |
| 2003-07-08 | $6.05 | $6.05 | 663,600 | — | — |
| 2003-07-07 | $6.07 | $6.07 | 706,400 | — | — |
| 2003-07-03 | $5.96 | $5.96 | 187,200 | — | — |
| 2003-07-02 | $6.00 | $6.00 | 535,600 | — | — |
| 2003-07-01 | $6.00 | $6.00 | 312,000 | — | — |
| 2003-06-30 | $5.69 | $5.69 | 354,400 | — | — |
| 2003-06-27 | $5.85 | $5.85 | 373,600 | — | — |
| 2003-06-26 | $5.95 | $5.94 | 345,600 | — | — |
| 2003-06-25 | $5.55 | $5.55 | 226,400 | — | — |
| 2003-06-24 | $5.42 | $5.42 | 151,200 | — | — |
| 2003-06-23 | $5.46 | $5.46 | 433,600 | — | — |
| 2003-06-20 | $5.62 | $5.62 | 112,800 | — | — |
| 2003-06-19 | $5.75 | $5.75 | 157,600 | — | — |
| 2003-06-18 | $5.82 | $5.82 | 417,200 | — | — |
| 2003-06-17 | $5.58 | $5.58 | 248,400 | — | — |
| 2003-06-16 | $5.61 | $5.61 | 362,400 | — | — |
| 2003-06-13 | $5.81 | $5.81 | 178,000 | — | — |
| 2003-06-12 | $5.89 | $5.89 | 190,400 | — | — |
| 2003-06-11 | $5.84 | $5.84 | 412,000 | — | — |
| 2003-06-10 | $5.69 | $5.69 | 204,800 | — | — |
| 2003-06-09 | $5.70 | $5.70 | 156,800 | — | — |
| 2003-06-06 | $5.69 | $5.69 | 181,200 | — | — |
| 2003-06-05 | $5.66 | $5.66 | 365,200 | — | — |
| 2003-06-04 | $5.75 | $5.75 | 806,800 | — | — |
| 2003-06-03 | $5.73 | $5.73 | 952,800 | — | — |
| 2003-06-02 | $5.40 | $5.40 | 700,000 | — | — |
| 2003-05-30 | $5.26 | $5.26 | 438,000 | — | — |
| 2003-05-29 | $5.12 | $5.12 | 734,800 | — | — |
| 2003-05-28 | $5.00 | $5.00 | 177,200 | — | — |
| 2003-05-27 | $5.00 | $5.00 | 355,200 | — | — |
| 2003-05-23 | $4.92 | $4.92 | 124,000 | — | — |
| 2003-05-22 | $4.87 | $4.87 | 145,200 | — | — |
| 2003-05-21 | $4.86 | $4.86 | 17,600 | — | — |
| 2003-05-20 | $4.79 | $4.79 | 194,400 | — | — |
| 2003-05-19 | $4.76 | $4.76 | 172,000 | — | — |
| 2003-05-16 | $4.94 | $4.94 | 290,400 | — | — |
| 2003-05-15 | $4.89 | $4.89 | 302,000 | — | — |
| 2003-05-14 | $4.86 | $4.86 | 116,400 | — | — |
| 2003-05-13 | $4.84 | $4.84 | 90,400 | — | — |
| 2003-05-12 | $5.00 | $5.00 | 119,200 | — | — |
| 2003-05-09 | $5.00 | $5.00 | 193,600 | — | — |
| 2003-05-08 | $5.00 | $5.00 | 160,000 | — | — |
| 2003-05-07 | $5.03 | $5.03 | 443,600 | — | — |
| 2003-05-06 | $5.00 | $5.00 | 175,200 | — | — |
| 2003-05-05 | $5.03 | $5.03 | 305,200 | — | — |
| 2003-05-02 | $4.99 | $4.99 | 179,600 | — | — |
| 2003-05-01 | $4.83 | $4.83 | 154,400 | — | — |
| 2003-04-30 | $4.82 | $4.82 | 167,200 | — | — |
| 2003-04-29 | $4.88 | $4.88 | 163,200 | — | — |
| 2003-04-28 | $4.88 | $4.88 | 219,200 | — | — |
| 2003-04-25 | $4.78 | $4.78 | 269,600 | — | — |
| 2003-04-24 | $4.61 | $4.61 | 280,400 | — | — |
| 2003-04-23 | $4.35 | $4.35 | 114,000 | — | — |
| 2003-04-22 | $4.34 | $4.34 | 106,000 | — | — |
| 2003-04-21 | $4.30 | $4.30 | 75,200 | — | — |
| 2003-04-17 | $4.29 | $4.29 | 66,400 | — | — |
| 2003-04-16 | $4.28 | $4.28 | 84,400 | — | — |
| 2003-04-15 | $4.26 | $4.26 | 40,800 | — | — |
| 2003-04-14 | $4.31 | $4.31 | 54,000 | — | — |
| 2003-04-11 | $4.17 | $4.17 | 26,400 | — | — |
| 2003-04-10 | $4.21 | $4.21 | 56,400 | — | — |
| 2003-04-09 | $4.22 | $4.22 | 76,400 | — | — |
| 2003-04-08 | $4.14 | $4.14 | 294,000 | — | — |
| 2003-04-07 | $4.16 | $4.16 | 616,000 | — | — |
| 2003-04-04 | $4.21 | $4.21 | 123,200 | — | — |
| 2003-04-03 | $4.21 | $4.21 | 112,800 | — | — |
| 2003-04-02 | $4.37 | $4.37 | 68,800 | — | — |
| 2003-04-01 | $4.41 | $4.41 | 118,000 | — | — |
| 2003-03-31 | $4.15 | $4.15 | 83,200 | — | — |
| 2003-03-28 | $4.14 | $4.14 | 59,600 | — | — |
| 2003-03-27 | $4.23 | $4.23 | 62,000 | — | — |
| 2003-03-26 | $4.24 | $4.24 | 111,600 | — | — |
| 2003-03-25 | $4.38 | $4.38 | 112,000 | — | — |
| 2003-03-24 | $4.21 | $4.21 | 33,200 | — | — |
| 2003-03-21 | $4.24 | $4.24 | 108,000 | — | — |
| 2003-03-20 | $4.23 | $4.23 | 132,800 | — | — |
| 2003-03-19 | $4.30 | $4.30 | 498,800 | — | — |
| 2003-03-18 | $4.53 | $4.53 | 58,000 | — | — |
| 2003-03-17 | $4.62 | $4.62 | 232,000 | — | — |
| 2003-03-14 | $4.51 | $4.51 | 38,800 | — | — |
| 2003-03-13 | $4.60 | $4.60 | 118,000 | — | — |
| 2003-03-12 | $4.56 | $4.56 | 53,200 | — | — |
| 2003-03-11 | $4.56 | $4.56 | 123,200 | — | — |
| 2003-03-10 | $4.55 | $4.55 | 90,400 | — | — |
| 2003-03-07 | $4.51 | $4.51 | 113,600 | — | — |
| 2003-03-06 | $4.53 | $4.53 | 111,200 | — | — |
| 2003-03-05 | $4.46 | $4.46 | 138,400 | — | — |
| 2003-03-04 | $4.40 | $4.40 | 89,600 | — | — |
| 2003-03-03 | $4.54 | $4.54 | 188,400 | — | — |
| 2003-02-28 | $4.58 | $4.58 | 151,200 | — | — |
| 2003-02-27 | $4.48 | $4.48 | 218,400 | — | — |
| 2003-02-26 | $4.50 | $4.50 | 44,400 | — | — |
| 2003-02-25 | $4.48 | $4.48 | 144,000 | — | — |
| 2003-02-24 | $4.47 | $4.47 | 84,000 | — | — |
| 2003-02-21 | $4.50 | $4.50 | 136,800 | — | — |
| 2003-02-20 | $4.58 | $4.58 | 1,009,600 | — | — |
| 2003-02-19 | $4.21 | $4.21 | 127,200 | — | — |
| 2003-02-18 | $4.06 | $4.06 | 40,400 | — | — |
| 2003-02-14 | $4.01 | $4.01 | 18,800 | — | — |
| 2003-02-13 | $3.98 | $3.98 | 62,000 | — | — |
| 2003-02-12 | $4.04 | $4.04 | 40,000 | — | — |
| 2003-02-11 | $4.06 | $4.06 | 58,000 | — | — |
| 2003-02-10 | $4.11 | $4.11 | 24,800 | — | — |
| 2003-02-07 | $4.09 | $4.09 | 30,800 | — | — |
| 2003-02-06 | $4.20 | $4.20 | 32,000 | — | — |
| 2003-02-05 | $4.16 | $4.16 | 84,400 | — | — |
| 2003-02-04 | $4.21 | $4.21 | 170,000 | — | — |
| 2003-02-03 | $4.14 | $4.14 | 53,600 | — | — |
| 2003-01-31 | $4.07 | $4.07 | 50,800 | — | — |
| 2003-01-30 | $4.00 | $4.00 | 92,800 | — | — |
| 2003-01-29 | $4.01 | $4.01 | 45,600 | — | — |
| 2003-01-28 | $4.00 | $4.00 | 104,000 | — | — |
| 2003-01-27 | $3.87 | $3.87 | 271,600 | — | — |
| 2003-01-24 | $3.89 | $3.89 | 314,000 | — | — |
| 2003-01-23 | $3.98 | $3.98 | 496,400 | — | — |
| 2003-01-22 | $3.60 | $3.59 | 24,000 | — | — |
| 2003-01-21 | $3.62 | $3.62 | 40,000 | — | — |
| 2003-01-17 | $3.72 | $3.72 | 489,600 | — | — |
| 2003-01-16 | $3.75 | $3.75 | 44,000 | — | — |
| 2003-01-15 | $3.86 | $3.86 | 42,800 | — | — |
| 2003-01-14 | $4.00 | $4.00 | 21,600 | — | — |
| 2003-01-13 | $3.99 | $3.99 | 131,600 | — | — |
| 2003-01-10 | $4.11 | $4.11 | 72,400 | — | — |
| 2003-01-09 | $4.12 | $4.12 | 92,400 | — | — |
| 2003-01-08 | $3.84 | $3.84 | 60,400 | — | — |
| 2003-01-07 | $3.87 | $3.87 | 76,800 | — | — |
| 2003-01-06 | $3.95 | $3.95 | 82,800 | — | — |
| 2003-01-03 | $3.95 | $3.95 | 45,600 | — | — |
| 2003-01-02 | $4.05 | $4.05 | 60,400 | — | — |