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
- 1990-07-31 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 | $7.09 | $11.63 | 9,500 | — | — |
| 2003-12-30 | $7.11 | $11.66 | 5,400 | — | — |
| 2003-12-29 | $7.04 | $11.55 | 4,600 | — | — |
| 2003-12-26 | $7.00 | $11.48 | 4,700 | — | — |
| 2003-12-24 | $6.95 | $11.40 | 100 | — | — |
| 2003-12-23 | $6.92 | $11.35 | 3,500 | — | — |
| 2003-12-22 | $6.95 | $11.40 | 5,000 | — | — |
| 2003-12-19 | $6.96 | $11.42 | 3,100 | — | — |
| 2003-12-18 | $7.01 | $11.50 | 116,000 | — | — |
| 2003-12-17 | $7.03 | $11.53 | 14,900 | — | — |
| 2003-12-16 | $6.96 | $11.42 | 5,500 | — | — |
| 2003-12-15 | $6.95 | $11.40 | 12,900 | — | — |
| 2003-12-12 | $6.99 | $11.47 | 7,700 | — | — |
| 2003-12-11 | $7.20 | $11.81 | 9,100 | — | — |
| 2003-12-10 | $7.15 | $11.73 | 4,200 | — | — |
| 2003-12-09 | $7.25 | $11.89 | 6,400 | — | — |
| 2003-12-08 | $7.20 | $11.81 | 3,000 | — | — |
| 2003-12-05 | $7.11 | $11.66 | 15,200 | — | — |
| 2003-12-04 | $7.21 | $11.83 | 6,300 | — | — |
| 2003-12-03 | $7.39 | $12.12 | 11,700 | — | — |
| 2003-12-02 | $7.30 | $11.98 | 9,000 | — | — |
| 2003-12-01 | $7.20 | $11.81 | 20,500 | — | — |
| 2003-11-28 | $7.17 | $11.76 | 200 | — | — |
| 2003-11-26 | $7.18 | $11.78 | 100 | — | — |
| 2003-11-25 | $7.14 | $11.71 | 6,600 | — | — |
| 2003-11-24 | $7.20 | $11.81 | 8,400 | — | — |
| 2003-11-21 | $7.11 | $11.66 | 2,900 | — | — |
| 2003-11-20 | $7.05 | $11.57 | 64,800 | — | — |
| 2003-11-19 | $7.06 | $11.58 | 5,000 | — | — |
| 2003-11-18 | $7.06 | $11.58 | 2,500 | — | — |
| 2003-11-17 | $7.04 | $11.55 | 6,200 | — | — |
| 2003-11-14 | $7.04 | $11.55 | 8,200 | — | — |
| 2003-11-13 | $7.14 | $11.71 | 53,200 | — | — |
| 2003-11-12 | $7.00 | $11.48 | 101,100 | — | — |
| 2003-11-11 | $7.00 | $11.48 | 13,500 | — | — |
| 2003-11-10 | $7.02 | $11.52 | 8,200 | — | — |
| 2003-11-07 | $7.08 | $11.61 | 2,100 | — | — |
| 2003-11-06 | $7.05 | $11.57 | 3,100 | — | — |
| 2003-11-05 | $7.04 | $11.45 | 2,900 | — | — |
| 2003-11-04 | $7.09 | $11.53 | 8,600 | — | — |
| 2003-11-03 | $7.00 | $11.39 | 4,400 | — | — |
| 2003-10-31 | $7.05 | $11.47 | 5,700 | — | — |
| 2003-10-30 | $7.03 | $11.43 | 9,300 | — | — |
| 2003-10-29 | $7.03 | $11.43 | 40,900 | — | — |
| 2003-10-28 | $7.03 | $11.43 | 74,000 | — | — |
| 2003-10-27 | $7.04 | $11.45 | 34,000 | — | — |
| 2003-10-24 | $7.14 | $11.61 | 17,900 | — | — |
| 2003-10-23 | $7.14 | $11.61 | 9,600 | — | — |
| 2003-10-22 | $7.14 | $11.61 | 2,800 | — | — |
| 2003-10-21 | $7.20 | $11.71 | 8,900 | — | — |
| 2003-10-20 | $7.10 | $11.55 | 25,500 | — | — |
| 2003-10-17 | $7.10 | $11.55 | 15,800 | — | — |
| 2003-10-16 | $7.17 | $11.66 | 8,700 | — | — |
| 2003-10-15 | $7.19 | $11.69 | 4,300 | — | — |
| 2003-10-14 | $7.09 | $11.53 | 2,900 | — | — |
| 2003-10-13 | $7.08 | $11.52 | 7,300 | — | — |
| 2003-10-10 | $7.03 | $11.43 | 1,100 | — | — |
| 2003-10-09 | $7.02 | $11.42 | 14,400 | — | — |
| 2003-10-08 | $7.00 | $11.39 | 35,400 | — | — |
| 2003-10-07 | $7.03 | $11.43 | 37,400 | — | — |
| 2003-10-06 | $7.13 | $11.60 | 23,000 | — | — |
| 2003-10-03 | $7.10 | $11.55 | 3,000 | — | — |
| 2003-10-02 | $7.04 | $11.45 | 38,300 | — | — |
| 2003-10-01 | $7.02 | $11.42 | 5,700 | — | — |
| 2003-09-30 | $6.97 | $11.34 | 14,100 | — | — |
| 2003-09-29 | $7.00 | $11.39 | 22,900 | — | — |
| 2003-09-26 | $7.02 | $11.42 | 46,900 | — | — |
| 2003-09-25 | $6.96 | $11.32 | 21,500 | — | — |
| 2003-09-24 | $6.97 | $11.34 | 23,300 | — | — |
| 2003-09-23 | $6.92 | $11.26 | 22,400 | — | — |
| 2003-09-22 | $6.99 | $11.37 | 18,800 | — | — |
| 2003-09-19 | $6.94 | $11.29 | 11,200 | — | — |
| 2003-09-18 | $6.93 | $11.27 | 22,700 | — | — |
| 2003-09-17 | $6.91 | $11.24 | 20,200 | — | — |
| 2003-09-16 | $6.90 | $11.22 | 34,700 | — | — |
| 2003-09-15 | $6.78 | $11.03 | 23,900 | — | — |
| 2003-09-12 | $6.58 | $10.70 | 22,400 | — | — |
| 2003-09-11 | $6.58 | $10.70 | 8,100 | — | — |
| 2003-09-10 | $6.47 | $10.52 | 14,100 | — | — |
| 2003-09-09 | $6.54 | $10.64 | 700 | — | — |
| 2003-09-08 | $6.50 | $10.57 | 37,000 | — | — |
| 2003-09-05 | $6.50 | $10.57 | 12,700 | — | — |
| 2003-09-04 | $6.45 | $10.49 | 11,100 | — | — |
| 2003-09-03 | $6.49 | $10.56 | 11,100 | — | — |
| 2003-09-02 | $6.39 | $10.39 | 8,200 | — | — |
| 2003-08-29 | $6.34 | $10.31 | 16,300 | — | — |
| 2003-08-28 | $6.20 | $10.08 | 7,600 | — | — |
| 2003-08-27 | $6.14 | $9.99 | 7,100 | — | — |
| 2003-08-26 | $6.07 | $9.87 | 2,400 | — | — |
| 2003-08-25 | $6.10 | $9.92 | 18,600 | — | — |
| 2003-08-22 | $6.13 | $9.97 | 600 | — | — |
| 2003-08-21 | $6.16 | $10.02 | 3,100 | — | — |
| 2003-08-20 | $6.23 | $10.13 | 6,400 | — | — |
| 2003-08-19 | $6.25 | $10.17 | 8,600 | — | — |
| 2003-08-18 | $6.15 | $10.00 | 2,500 | — | — |
| 2003-08-15 | $6.09 | $9.91 | 6,200 | — | — |
| 2003-08-14 | $6.05 | $9.84 | 11,900 | — | — |
| 2003-08-13 | $6.04 | $9.82 | 1,300 | — | — |
| 2003-08-12 | $6.02 | $9.79 | 24,400 | — | — |
| 2003-08-11 | $5.96 | $9.69 | 3,800 | — | — |
| 2003-08-08 | $5.96 | $9.69 | 18,500 | — | — |
| 2003-08-07 | $5.88 | $9.56 | 32,400 | — | — |
| 2003-08-06 | $5.91 | $9.61 | 9,400 | — | — |
| 2003-08-05 | $5.94 | $9.66 | 22,600 | — | — |
| 2003-08-04 | $5.93 | $9.64 | 13,300 | — | — |
| 2003-08-01 | $5.92 | $9.63 | 36,000 | — | — |
| 2003-07-31 | $5.75 | $9.35 | 21,100 | — | — |
| 2003-07-30 | $5.55 | $8.93 | 19,800 | — | — |
| 2003-07-29 | $5.57 | $8.96 | 22,000 | — | — |
| 2003-07-28 | $5.48 | $8.82 | 21,000 | — | — |
| 2003-07-25 | $5.60 | $9.01 | 14,600 | — | — |
| 2003-07-24 | $6.07 | $9.77 | 25,100 | — | — |
| 2003-07-23 | $5.59 | $8.99 | 15,300 | — | — |
| 2003-07-22 | $5.50 | $8.85 | 21,600 | — | — |
| 2003-07-21 | $5.23 | $8.41 | 46,000 | — | — |
| 2003-07-18 | $5.16 | $8.30 | 1,700 | — | — |
| 2003-07-17 | $5.15 | $8.29 | 17,400 | — | — |
| 2003-07-16 | $5.15 | $8.29 | 17,000 | — | — |
| 2003-07-15 | $5.08 | $8.17 | 18,300 | — | — |
| 2003-07-14 | $5.03 | $8.09 | 6,400 | — | — |
| 2003-07-11 | $4.99 | $8.03 | 10,700 | — | — |
| 2003-07-10 | $5.01 | $8.06 | 11,100 | — | — |
| 2003-07-09 | $5.12 | $8.24 | 3,300 | — | — |
| 2003-07-08 | $5.14 | $8.27 | 1,700 | — | — |
| 2003-07-07 | $5.09 | $8.19 | 8,100 | — | — |
| 2003-07-03 | $5.08 | $8.17 | 600 | — | — |
| 2003-07-02 | $5.00 | $8.04 | 6,600 | — | — |
| 2003-07-01 | $4.90 | $7.88 | 14,500 | — | — |
| 2003-06-30 | $4.85 | $7.80 | 13,400 | — | — |
| 2003-06-27 | $5.10 | $8.21 | 10,400 | — | — |
| 2003-06-26 | $4.79 | $7.71 | 13,400 | — | — |
| 2003-06-25 | $4.75 | $7.64 | 46,100 | — | — |
| 2003-06-24 | $4.65 | $7.48 | 68,500 | — | — |
| 2003-06-23 | $4.60 | $7.40 | 18,300 | — | — |
| 2003-06-20 | $4.73 | $7.61 | 47,400 | — | — |
| 2003-06-19 | $4.64 | $7.47 | 80,600 | — | — |
| 2003-06-18 | $4.68 | $7.53 | 20,400 | — | — |
| 2003-06-17 | $4.66 | $7.50 | 32,600 | — | — |
| 2003-06-16 | $4.58 | $7.37 | 49,300 | — | — |
| 2003-06-13 | $5.50 | $8.85 | 8,000 | — | — |
| 2003-06-12 | $5.55 | $8.93 | 2,900 | — | — |
| 2003-06-11 | $5.49 | $8.83 | 7,600 | — | — |
| 2003-06-10 | $5.49 | $8.83 | 5,600 | — | — |
| 2003-06-09 | $5.44 | $8.75 | 12,400 | — | — |
| 2003-06-06 | $5.53 | $8.90 | 5,300 | — | — |
| 2003-06-05 | $5.50 | $8.85 | 6,800 | — | — |
| 2003-06-04 | $5.35 | $8.61 | 14,100 | — | — |
| 2003-06-03 | $4.87 | $7.84 | 45,700 | — | — |
| 2003-06-02 | $4.80 | $7.72 | 41,200 | — | — |
| 2003-05-30 | $4.68 | $7.53 | 10,300 | — | — |
| 2003-05-29 | $4.50 | $7.24 | 8,100 | — | — |
| 2003-05-28 | $4.50 | $7.24 | 22,200 | — | — |
| 2003-05-27 | $4.55 | $7.32 | 12,000 | — | — |
| 2003-05-23 | $4.42 | $7.11 | 34,300 | — | — |
| 2003-05-22 | $4.30 | $6.92 | 10,300 | — | — |
| 2003-05-21 | $4.33 | $6.97 | 34,800 | — | — |
| 2003-05-20 | $4.33 | $6.97 | 14,900 | — | — |
| 2003-05-19 | $4.23 | $6.81 | 24,300 | — | — |
| 2003-05-16 | $4.27 | $6.87 | 32,200 | — | — |
| 2003-05-15 | $4.32 | $6.95 | 6,700 | — | — |
| 2003-05-14 | $4.32 | $6.95 | 25,300 | — | — |
| 2003-05-13 | $4.31 | $6.93 | 26,400 | — | — |
| 2003-05-12 | $4.35 | $7.00 | 31,700 | — | — |
| 2003-05-09 | $4.28 | $6.89 | 16,900 | — | — |
| 2003-05-08 | $4.10 | $6.60 | 144,000 | — | — |
| 2003-05-07 | $4.19 | $6.64 | 600 | — | — |
| 2003-05-06 | $4.24 | $6.72 | 4,800 | — | — |
| 2003-05-05 | $4.13 | $6.55 | 11,600 | — | — |
| 2003-05-02 | $4.25 | $6.74 | 6,200 | — | — |
| 2003-05-01 | $4.15 | $6.58 | 10,800 | — | — |
| 2003-04-30 | $4.26 | $6.76 | 10,800 | — | — |
| 2003-04-29 | $4.25 | $6.74 | 11,800 | — | — |
| 2003-04-28 | $4.25 | $6.74 | 5,900 | — | — |
| 2003-04-25 | $4.22 | $6.69 | 7,900 | — | — |
| 2003-04-24 | $4.23 | $6.71 | 13,300 | — | — |
| 2003-04-23 | $4.28 | $6.79 | 5,500 | — | — |
| 2003-04-22 | $4.15 | $6.58 | 12,000 | — | — |
| 2003-04-21 | $4.13 | $6.55 | 14,700 | — | — |
| 2003-04-17 | $3.99 | $6.33 | 6,100 | — | — |
| 2003-04-16 | $3.95 | $6.26 | 17,900 | — | — |
| 2003-04-15 | $3.97 | $6.30 | 12,200 | — | — |
| 2003-04-14 | $3.89 | $6.17 | 4,100 | — | — |
| 2003-04-11 | $3.87 | $6.14 | 2,800 | — | — |
| 2003-04-10 | $4.00 | $6.34 | 3,800 | — | — |
| 2003-04-09 | $4.00 | $6.34 | 10,300 | — | — |
| 2003-04-08 | $3.98 | $6.31 | 10,600 | — | — |
| 2003-04-07 | $4.03 | $6.39 | 10,800 | — | — |
| 2003-04-04 | $4.00 | $6.34 | 3,600 | — | — |
| 2003-04-03 | $4.00 | $6.34 | 3,500 | — | — |
| 2003-04-02 | $4.08 | $6.47 | 6,900 | — | — |
| 2003-04-01 | $3.99 | $6.33 | 13,800 | — | — |
| 2003-03-31 | $4.16 | $6.60 | 32,700 | — | — |
| 2003-03-28 | $4.29 | $6.80 | 8,400 | — | — |
| 2003-03-27 | $4.20 | $6.66 | 16,600 | — | — |
| 2003-03-26 | $4.20 | $6.66 | 17,000 | — | — |
| 2003-03-25 | $4.01 | $6.36 | 14,700 | — | — |
| 2003-03-24 | $3.95 | $6.26 | 3,700 | — | — |
| 2003-03-21 | $4.04 | $6.41 | 9,000 | — | — |
| 2003-03-20 | $3.82 | $6.06 | 13,600 | — | — |
| 2003-03-19 | $3.77 | $5.98 | 16,100 | — | — |
| 2003-03-18 | $3.46 | $5.49 | 4,600 | — | — |
| 2003-03-17 | $3.50 | $5.55 | 3,800 | — | — |
| 2003-03-14 | $3.42 | $5.42 | 2,600 | — | — |
| 2003-03-13 | $3.47 | $5.50 | 800 | — | — |
| 2003-03-12 | $3.52 | $5.58 | 2,700 | — | — |
| 2003-03-11 | $3.47 | $5.50 | 1,300 | — | — |
| 2003-03-10 | $3.41 | $5.41 | 7,400 | — | — |
| 2003-03-07 | $3.49 | $5.53 | 11,100 | — | — |
| 2003-03-06 | $3.46 | $5.49 | 10,300 | — | — |
| 2003-03-05 | $3.57 | $5.66 | 6,800 | — | — |
| 2003-03-04 | $3.58 | $5.68 | 12,400 | — | — |
| 2003-03-03 | $3.60 | $5.71 | 27,700 | — | — |
| 2003-02-28 | $3.78 | $5.99 | 7,000 | — | — |
| 2003-02-27 | $3.78 | $5.99 | 6,100 | — | — |
| 2003-02-26 | $3.72 | $5.90 | 800 | — | — |
| 2003-02-25 | $3.73 | $5.92 | 7,500 | — | — |
| 2003-02-24 | $3.80 | $6.03 | 9,800 | — | — |
| 2003-02-21 | $3.96 | $6.28 | 5,000 | — | — |
| 2003-02-20 | $3.98 | $6.31 | 7,500 | — | — |
| 2003-02-19 | $3.99 | $6.33 | 100 | — | — |
| 2003-02-18 | $4.03 | $6.39 | 9,800 | — | — |
| 2003-02-14 | $4.00 | $6.34 | 16,900 | — | — |
| 2003-02-13 | $3.98 | $6.31 | 7,800 | — | — |
| 2003-02-12 | $4.06 | $6.44 | 11,300 | — | — |
| 2003-02-11 | $4.25 | $6.74 | 3,800 | — | — |
| 2003-02-10 | $4.36 | $6.91 | 6,600 | — | — |
| 2003-02-07 | $4.46 | $7.07 | 1,400 | — | — |
| 2003-02-06 | $4.50 | $7.14 | 179,100 | — | — |
| 2003-02-05 | $4.51 | $7.06 | 4,700 | — | — |
| 2003-02-04 | $4.50 | $7.04 | 28,100 | — | — |
| 2003-02-03 | $4.74 | $7.42 | 13,900 | — | — |
| 2003-01-31 | $4.75 | $7.43 | 12,400 | — | — |
| 2003-01-30 | $4.71 | $7.37 | 27,600 | — | — |
| 2003-01-29 | $4.75 | $7.43 | 11,500 | — | — |
| 2003-01-28 | $4.70 | $7.35 | 10,400 | — | — |
| 2003-01-27 | $4.60 | $7.20 | 8,800 | — | — |
| 2003-01-24 | $4.90 | $7.67 | 9,400 | — | — |
| 2003-01-23 | $4.74 | $7.42 | 21,800 | — | — |
| 2003-01-22 | $4.90 | $7.67 | 9,000 | — | — |
| 2003-01-21 | $4.80 | $7.51 | 20,700 | — | — |
| 2003-01-17 | $4.73 | $7.40 | 7,500 | — | — |
| 2003-01-16 | $4.75 | $7.43 | 5,800 | — | — |
| 2003-01-15 | $4.80 | $7.51 | 12,500 | — | — |
| 2003-01-14 | $4.88 | $7.64 | 15,300 | — | — |
| 2003-01-13 | $4.85 | $7.59 | 24,700 | — | — |
| 2003-01-10 | $4.80 | $7.51 | 5,400 | — | — |
| 2003-01-09 | $4.74 | $7.42 | 2,700 | — | — |
| 2003-01-08 | $4.70 | $7.35 | 19,900 | — | — |
| 2003-01-07 | $4.73 | $7.40 | 7,000 | — | — |
| 2003-01-06 | $4.62 | $7.23 | 4,200 | — | — |
| 2003-01-03 | $4.28 | $6.70 | 2,100 | — | — |
| 2003-01-02 | $4.22 | $6.60 | 13,000 | — | — |