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
- 1983-12-30 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 | $5.63 | $10.02 | 354,500 | — | — |
| 2003-12-30 | $5.64 | $10.03 | 486,500 | — | — |
| 2003-12-29 | $5.58 | $9.94 | 299,000 | — | — |
| 2003-12-26 | $5.54 | $9.85 | 78,000 | — | — |
| 2003-12-24 | $5.59 | $9.94 | 244,500 | — | — |
| 2003-12-23 | $5.52 | $9.83 | 590,000 | — | — |
| 2003-12-22 | $5.44 | $9.68 | 607,000 | — | — |
| 2003-12-19 | $5.33 | $9.45 | 339,000 | — | — |
| 2003-12-18 | $5.31 | $9.42 | 594,500 | — | — |
| 2003-12-17 | $5.31 | $9.42 | 397,000 | — | — |
| 2003-12-16 | $5.29 | $9.38 | 381,000 | — | — |
| 2003-12-15 | $5.32 | $9.43 | 456,500 | — | — |
| 2003-12-12 | $5.38 | $9.55 | 433,000 | — | — |
| 2003-12-11 | $5.41 | $9.58 | 475,000 | — | — |
| 2003-12-10 | $5.33 | $9.45 | 217,500 | — | — |
| 2003-12-09 | $5.33 | $9.45 | 421,000 | — | — |
| 2003-12-08 | $5.35 | $9.49 | 796,500 | — | — |
| 2003-12-05 | $5.39 | $9.56 | 666,500 | — | — |
| 2003-12-04 | $5.38 | $9.54 | 372,000 | — | — |
| 2003-12-03 | $5.41 | $9.58 | 430,000 | — | — |
| 2003-12-02 | $5.39 | $9.56 | 265,000 | — | — |
| 2003-12-01 | $5.38 | $9.54 | 640,500 | — | — |
| 2003-11-28 | $5.45 | $9.66 | 190,000 | — | — |
| 2003-11-26 | $5.37 | $9.52 | 244,000 | — | — |
| 2003-11-25 | $5.34 | $9.46 | 635,000 | — | — |
| 2003-11-24 | $5.38 | $9.54 | 1,559,500 | — | — |
| 2003-11-21 | $5.41 | $9.59 | 1,094,500 | — | — |
| 2003-11-20 | $5.72 | $10.14 | 222,000 | — | — |
| 2003-11-19 | $5.64 | $9.99 | 353,000 | — | — |
| 2003-11-18 | $5.68 | $10.07 | 291,000 | — | — |
| 2003-11-17 | $5.70 | $10.11 | 591,500 | — | — |
| 2003-11-14 | $5.78 | $10.25 | 295,000 | — | — |
| 2003-11-13 | $5.81 | $10.30 | 1,396,500 | — | — |
| 2003-11-12 | $5.76 | $10.21 | 690,500 | — | — |
| 2003-11-11 | $5.79 | $10.27 | 1,912,000 | — | — |
| 2003-11-10 | $5.79 | $10.27 | 582,000 | — | — |
| 2003-11-07 | $5.81 | $10.30 | 338,500 | — | — |
| 2003-11-06 | $5.75 | $10.19 | 342,000 | — | — |
| 2003-11-05 | $5.73 | $10.16 | 503,500 | — | — |
| 2003-11-04 | $5.69 | $10.10 | 611,500 | — | — |
| 2003-11-03 | $5.61 | $9.95 | 588,000 | — | — |
| 2003-10-31 | $5.60 | $9.93 | 406,000 | — | — |
| 2003-10-30 | $5.65 | $10.02 | 287,500 | — | — |
| 2003-10-29 | $5.60 | $9.93 | 289,500 | — | — |
| 2003-10-28 | $5.50 | $9.76 | 483,500 | — | — |
| 2003-10-27 | $5.40 | $9.58 | 311,000 | — | — |
| 2003-10-24 | $5.44 | $9.65 | 452,500 | — | — |
| 2003-10-23 | $5.44 | $9.65 | 581,000 | — | — |
| 2003-10-22 | $5.38 | $9.54 | 766,500 | — | — |
| 2003-10-21 | $5.31 | $9.41 | 417,500 | — | — |
| 2003-10-20 | $5.21 | $9.23 | 276,500 | — | — |
| 2003-10-17 | $5.22 | $9.26 | 218,500 | — | — |
| 2003-10-16 | $5.24 | $9.30 | 562,500 | — | — |
| 2003-10-15 | $5.19 | $9.20 | 379,500 | — | — |
| 2003-10-14 | $5.13 | $9.10 | 497,500 | — | — |
| 2003-10-13 | $5.10 | $9.04 | 74,000 | — | — |
| 2003-10-10 | $5.08 | $9.00 | 271,500 | — | — |
| 2003-10-09 | $4.96 | $8.79 | 365,000 | — | — |
| 2003-10-08 | $4.95 | $8.78 | 201,000 | — | — |
| 2003-10-07 | $4.92 | $8.73 | 413,000 | — | — |
| 2003-10-06 | $4.95 | $8.78 | 147,500 | — | — |
| 2003-10-03 | $4.94 | $8.76 | 204,000 | — | — |
| 2003-10-02 | $4.89 | $8.67 | 166,500 | — | — |
| 2003-10-01 | $4.84 | $8.58 | 217,000 | — | — |
| 2003-09-30 | $4.72 | $8.37 | 204,000 | — | — |
| 2003-09-29 | $4.75 | $8.43 | 1,213,500 | — | — |
| 2003-09-26 | $4.72 | $8.37 | 334,500 | — | — |
| 2003-09-25 | $4.80 | $8.50 | 315,500 | — | — |
| 2003-09-24 | $4.81 | $8.54 | 345,500 | — | — |
| 2003-09-23 | $4.90 | $8.64 | 197,500 | — | — |
| 2003-09-22 | $4.91 | $8.66 | 468,500 | — | — |
| 2003-09-19 | $4.94 | $8.71 | 717,000 | — | — |
| 2003-09-18 | $4.89 | $8.62 | 1,080,000 | — | — |
| 2003-09-17 | $4.81 | $8.49 | 116,500 | — | — |
| 2003-09-16 | $4.85 | $8.55 | 349,000 | — | — |
| 2003-09-15 | $4.84 | $8.54 | 180,000 | — | — |
| 2003-09-12 | $4.93 | $8.70 | 179,000 | — | — |
| 2003-09-11 | $4.89 | $8.62 | 192,500 | — | — |
| 2003-09-10 | $4.97 | $8.77 | 192,000 | — | — |
| 2003-09-09 | $5.00 | $8.82 | 241,000 | — | — |
| 2003-09-08 | $4.97 | $8.76 | 179,500 | — | — |
| 2003-09-05 | $4.98 | $8.78 | 182,000 | — | — |
| 2003-09-04 | $5.01 | $8.83 | 270,000 | — | — |
| 2003-09-03 | $5.00 | $8.82 | 684,000 | — | — |
| 2003-09-02 | $4.94 | $8.71 | 387,500 | — | — |
| 2003-08-29 | $4.87 | $8.60 | 203,500 | — | — |
| 2003-08-28 | $4.83 | $8.51 | 212,000 | — | — |
| 2003-08-27 | $4.85 | $8.55 | 211,500 | — | — |
| 2003-08-26 | $4.87 | $8.59 | 382,000 | — | — |
| 2003-08-25 | $4.80 | $8.46 | 212,500 | — | — |
| 2003-08-22 | $4.79 | $8.44 | 217,000 | — | — |
| 2003-08-21 | $4.79 | $8.46 | 852,500 | — | — |
| 2003-08-20 | $4.73 | $8.35 | 439,000 | — | — |
| 2003-08-19 | $4.75 | $8.37 | 645,500 | — | — |
| 2003-08-18 | $4.78 | $8.44 | 979,500 | — | — |
| 2003-08-15 | $4.79 | $8.45 | 556,500 | — | — |
| 2003-08-14 | $4.79 | $8.46 | 572,000 | — | — |
| 2003-08-13 | $4.83 | $8.53 | 284,000 | — | — |
| 2003-08-12 | $4.84 | $8.53 | 393,000 | — | — |
| 2003-08-11 | $4.82 | $8.50 | 522,500 | — | — |
| 2003-08-08 | $4.83 | $8.52 | 499,500 | — | — |
| 2003-08-07 | $4.82 | $8.49 | 485,500 | — | — |
| 2003-08-06 | $4.75 | $8.37 | 428,500 | — | — |
| 2003-08-05 | $4.82 | $8.50 | 285,000 | — | — |
| 2003-08-04 | $4.84 | $8.53 | 237,500 | — | — |
| 2003-08-01 | $4.89 | $8.63 | 328,000 | — | — |
| 2003-07-31 | $4.86 | $8.56 | 739,500 | — | — |
| 2003-07-30 | $4.80 | $8.47 | 337,500 | — | — |
| 2003-07-29 | $4.86 | $8.58 | 389,000 | — | — |
| 2003-07-28 | $4.89 | $8.62 | 638,500 | — | — |
| 2003-07-25 | $4.82 | $8.49 | 911,500 | — | — |
| 2003-07-24 | $4.74 | $8.36 | 1,339,000 | — | — |
| 2003-07-23 | $4.66 | $8.21 | 1,005,500 | — | — |
| 2003-07-22 | $4.52 | $7.98 | 407,000 | — | — |
| 2003-07-21 | $4.46 | $7.86 | 465,500 | — | — |
| 2003-07-18 | $4.47 | $7.88 | 900,500 | — | — |
| 2003-07-17 | $4.43 | $7.82 | 2,627,500 | — | — |
| 2003-07-16 | $4.56 | $8.04 | 655,500 | — | — |
| 2003-07-15 | $4.60 | $8.12 | 4,713,500 | — | — |
| 2003-07-14 | $4.66 | $8.22 | 3,008,000 | — | — |
| 2003-07-11 | $4.61 | $8.12 | 1,311,000 | — | — |
| 2003-07-10 | $4.57 | $8.07 | 343,500 | — | — |
| 2003-07-09 | $4.67 | $8.24 | 785,000 | — | — |
| 2003-07-08 | $4.64 | $8.19 | 273,000 | — | — |
| 2003-07-07 | $4.62 | $8.14 | 484,000 | — | — |
| 2003-07-03 | $4.55 | $8.03 | 121,000 | — | — |
| 2003-07-02 | $4.57 | $8.06 | 445,000 | — | — |
| 2003-07-01 | $4.49 | $7.92 | 300,500 | — | — |
| 2003-06-30 | $4.52 | $7.97 | 540,000 | — | — |
| 2003-06-27 | $4.45 | $7.85 | 410,000 | — | — |
| 2003-06-26 | $4.44 | $7.83 | 883,500 | — | — |
| 2003-06-25 | $4.47 | $7.88 | 740,000 | — | — |
| 2003-06-24 | $4.47 | $7.85 | 613,000 | — | — |
| 2003-06-23 | $4.49 | $7.88 | 535,000 | — | — |
| 2003-06-20 | $4.57 | $8.01 | 665,000 | — | — |
| 2003-06-19 | $4.60 | $8.07 | 861,000 | — | — |
| 2003-06-18 | $4.66 | $8.16 | 1,530,500 | — | — |
| 2003-06-17 | $4.52 | $7.92 | 2,168,500 | — | — |
| 2003-06-16 | $4.59 | $8.05 | 1,267,000 | — | — |
| 2003-06-13 | $4.67 | $8.19 | 1,291,500 | — | — |
| 2003-06-12 | $4.68 | $8.21 | 271,000 | — | — |
| 2003-06-11 | $4.68 | $8.20 | 552,500 | — | — |
| 2003-06-10 | $4.69 | $8.22 | 458,000 | — | — |
| 2003-06-09 | $4.72 | $8.28 | 539,500 | — | — |
| 2003-06-06 | $4.73 | $8.29 | 389,000 | — | — |
| 2003-06-05 | $4.87 | $8.53 | 344,500 | — | — |
| 2003-06-04 | $4.83 | $8.47 | 170,000 | — | — |
| 2003-06-03 | $4.77 | $8.36 | 318,500 | — | — |
| 2003-06-02 | $4.80 | $8.41 | 354,500 | — | — |
| 2003-05-30 | $4.75 | $8.33 | 445,500 | — | — |
| 2003-05-29 | $4.73 | $8.30 | 282,500 | — | — |
| 2003-05-28 | $4.63 | $8.12 | 251,000 | — | — |
| 2003-05-27 | $4.64 | $8.13 | 506,500 | — | — |
| 2003-05-23 | $4.57 | $8.01 | 377,000 | — | — |
| 2003-05-22 | $4.63 | $8.12 | 334,500 | — | — |
| 2003-05-21 | $4.66 | $8.17 | 375,500 | — | — |
| 2003-05-20 | $4.67 | $8.19 | 997,000 | — | — |
| 2003-05-19 | $4.58 | $8.04 | 388,500 | — | — |
| 2003-05-16 | $4.75 | $8.33 | 147,000 | — | — |
| 2003-05-15 | $4.74 | $8.31 | 999,500 | — | — |
| 2003-05-14 | $4.86 | $8.53 | 710,500 | — | — |
| 2003-05-13 | $4.76 | $8.35 | 1,246,500 | — | — |
| 2003-05-12 | $4.76 | $8.35 | 718,500 | — | — |
| 2003-05-09 | $4.65 | $8.16 | 385,000 | — | — |
| 2003-05-08 | $4.54 | $7.96 | 381,500 | — | — |
| 2003-05-07 | $4.52 | $7.93 | 546,000 | — | — |
| 2003-05-06 | $4.60 | $8.07 | 716,000 | — | — |
| 2003-05-05 | $4.59 | $8.05 | 1,355,000 | — | — |
| 2003-05-02 | $4.54 | $7.96 | 351,500 | — | — |
| 2003-05-01 | $4.56 | $8.00 | 469,000 | — | — |
| 2003-04-30 | $4.63 | $8.12 | 319,500 | — | — |
| 2003-04-29 | $4.55 | $7.98 | 1,451,000 | — | — |
| 2003-04-28 | $4.50 | $7.88 | 1,527,500 | — | — |
| 2003-04-25 | $4.55 | $7.97 | 642,500 | — | — |
| 2003-04-24 | $4.47 | $7.83 | 466,000 | — | — |
| 2003-04-23 | $4.54 | $7.96 | 455,000 | — | — |
| 2003-04-22 | $4.51 | $7.90 | 207,000 | — | — |
| 2003-04-21 | $4.46 | $7.82 | 320,000 | — | — |
| 2003-04-17 | $4.48 | $7.86 | 241,500 | — | — |
| 2003-04-16 | $4.44 | $7.79 | 423,000 | — | — |
| 2003-04-15 | $4.49 | $7.87 | 411,500 | — | — |
| 2003-04-14 | $4.44 | $7.79 | 397,500 | — | — |
| 2003-04-11 | $4.42 | $7.75 | 441,000 | — | — |
| 2003-04-10 | $4.41 | $7.74 | 397,500 | — | — |
| 2003-04-09 | $4.37 | $7.67 | 422,500 | — | — |
| 2003-04-08 | $4.44 | $7.79 | 498,500 | — | — |
| 2003-04-07 | $4.43 | $7.76 | 870,000 | — | — |
| 2003-04-04 | $4.37 | $7.66 | 292,500 | — | — |
| 2003-04-03 | $4.36 | $7.65 | 467,000 | — | — |
| 2003-04-02 | $4.36 | $7.65 | 666,000 | — | — |
| 2003-04-01 | $4.21 | $7.39 | 316,500 | — | — |
| 2003-03-31 | $4.22 | $7.40 | 421,500 | — | — |
| 2003-03-28 | $4.22 | $7.40 | 644,500 | — | — |
| 2003-03-27 | $4.25 | $7.46 | 1,205,000 | — | — |
| 2003-03-26 | $4.13 | $7.25 | 580,000 | — | — |
| 2003-03-25 | $4.08 | $7.11 | 1,004,500 | — | — |
| 2003-03-24 | $4.03 | $7.02 | 467,500 | — | — |
| 2003-03-21 | $4.15 | $7.23 | 619,500 | — | — |
| 2003-03-20 | $4.04 | $7.05 | 347,500 | — | — |
| 2003-03-19 | $3.99 | $6.96 | 994,000 | — | — |
| 2003-03-18 | $4.00 | $6.98 | 2,868,500 | — | — |
| 2003-03-17 | $3.92 | $6.83 | 883,000 | — | — |
| 2003-03-14 | $3.95 | $6.88 | 641,000 | — | — |
| 2003-03-13 | $3.93 | $6.86 | 520,000 | — | — |
| 2003-03-12 | $3.86 | $6.72 | 541,000 | — | — |
| 2003-03-11 | $3.87 | $6.74 | 515,000 | — | — |
| 2003-03-10 | $3.92 | $6.84 | 478,000 | — | — |
| 2003-03-07 | $4.01 | $6.99 | 871,000 | — | — |
| 2003-03-06 | $4.04 | $7.03 | 323,000 | — | — |
| 2003-03-05 | $4.10 | $7.15 | 299,000 | — | — |
| 2003-03-04 | $4.14 | $7.21 | 282,000 | — | — |
| 2003-03-03 | $4.16 | $7.24 | 433,000 | — | — |
| 2003-02-28 | $4.18 | $7.28 | 403,500 | — | — |
| 2003-02-27 | $4.20 | $7.32 | 565,000 | — | — |
| 2003-02-26 | $4.10 | $7.15 | 327,500 | — | — |
| 2003-02-25 | $4.07 | $7.10 | 467,500 | — | — |
| 2003-02-24 | $4.12 | $7.17 | 515,500 | — | — |
| 2003-02-21 | $4.23 | $7.38 | 218,000 | — | — |
| 2003-02-20 | $4.22 | $7.35 | 431,500 | — | — |
| 2003-02-19 | $4.15 | $7.23 | 260,500 | — | — |
| 2003-02-18 | $4.18 | $7.28 | 760,500 | — | — |
| 2003-02-14 | $4.06 | $7.08 | 377,500 | — | — |
| 2003-02-13 | $4.04 | $7.04 | 974,000 | — | — |
| 2003-02-12 | $4.01 | $6.98 | 445,500 | — | — |
| 2003-02-11 | $3.97 | $6.92 | 396,500 | — | — |
| 2003-02-10 | $3.94 | $6.87 | 227,500 | — | — |
| 2003-02-07 | $3.97 | $6.92 | 241,000 | — | — |
| 2003-02-06 | $4.01 | $6.99 | 309,000 | — | — |
| 2003-02-05 | $3.95 | $6.89 | 1,473,500 | — | — |
| 2003-02-04 | $3.91 | $6.81 | 3,335,500 | — | — |
| 2003-02-03 | $3.97 | $6.92 | 436,000 | — | — |
| 2003-01-31 | $4.00 | $6.97 | 352,000 | — | — |
| 2003-01-30 | $3.95 | $6.88 | 350,500 | — | — |
| 2003-01-29 | $3.98 | $6.94 | 454,000 | — | — |
| 2003-01-28 | $4.01 | $6.99 | 1,593,000 | — | — |
| 2003-01-27 | $3.86 | $6.73 | 713,500 | — | — |
| 2003-01-24 | $3.93 | $6.85 | 708,500 | — | — |
| 2003-01-23 | $4.00 | $6.97 | 876,500 | — | — |
| 2003-01-22 | $3.90 | $6.80 | 1,078,000 | — | — |
| 2003-01-21 | $3.92 | $6.83 | 2,289,000 | — | — |
| 2003-01-17 | $3.95 | $6.88 | 5,625,500 | — | — |
| 2003-01-16 | $4.00 | $6.97 | 3,725,500 | — | — |
| 2003-01-15 | $4.06 | $7.08 | 2,836,000 | — | — |
| 2003-01-14 | $4.14 | $7.21 | 4,587,500 | — | — |
| 2003-01-13 | $4.27 | $7.44 | 670,000 | — | — |
| 2003-01-10 | $4.28 | $7.46 | 412,500 | — | — |
| 2003-01-09 | $4.22 | $7.35 | 951,000 | — | — |
| 2003-01-08 | $4.12 | $7.18 | 160,500 | — | — |
| 2003-01-07 | $4.18 | $7.29 | 598,500 | — | — |
| 2003-01-06 | $4.19 | $7.30 | 654,000 | — | — |
| 2003-01-03 | $4.08 | $7.12 | 236,000 | — | — |
| 2003-01-02 | $4.07 | $7.10 | 308,000 | — | — |