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
- 2000-08-04 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 | $7.02 | $7.02 | 78,700 | — | — |
| 2003-12-30 | $6.84 | $6.84 | 13,600 | — | — |
| 2003-12-29 | $6.91 | $6.91 | 55,000 | — | — |
| 2003-12-26 | $6.62 | $6.62 | 26,300 | — | — |
| 2003-12-24 | $6.84 | $6.84 | 34,300 | — | — |
| 2003-12-23 | $7.05 | $7.05 | 139,800 | — | — |
| 2003-12-22 | $6.80 | $6.80 | 106,000 | — | — |
| 2003-12-19 | $6.60 | $6.60 | 127,600 | — | — |
| 2003-12-18 | $6.92 | $6.92 | 135,900 | — | — |
| 2003-12-17 | $6.53 | $6.53 | 46,800 | — | — |
| 2003-12-16 | $6.45 | $6.45 | 342,600 | — | — |
| 2003-12-15 | $6.17 | $6.17 | 161,000 | — | — |
| 2003-12-12 | $6.94 | $6.94 | 221,900 | — | — |
| 2003-12-11 | $6.50 | $6.50 | 97,500 | — | — |
| 2003-12-10 | $6.10 | $6.10 | 412,300 | — | — |
| 2003-12-09 | $6.79 | $6.79 | 126,700 | — | — |
| 2003-12-08 | $6.77 | $6.77 | 126,300 | — | — |
| 2003-12-05 | $7.02 | $7.02 | 62,900 | — | — |
| 2003-12-04 | $7.10 | $7.10 | 157,600 | — | — |
| 2003-12-03 | $6.75 | $6.75 | 159,100 | — | — |
| 2003-12-02 | $7.11 | $7.11 | 187,300 | — | — |
| 2003-12-01 | $7.11 | $7.11 | 550,100 | — | — |
| 2003-11-28 | $7.47 | $7.47 | 437,000 | — | — |
| 2003-11-26 | $6.70 | $6.70 | 342,700 | — | — |
| 2003-11-25 | $6.14 | $6.14 | 164,000 | — | — |
| 2003-11-24 | $5.99 | $5.99 | 79,400 | — | — |
| 2003-11-21 | $5.98 | $5.98 | 151,600 | — | — |
| 2003-11-20 | $5.98 | $5.98 | 151,400 | — | — |
| 2003-11-19 | $6.06 | $6.06 | 68,900 | — | — |
| 2003-11-18 | $6.14 | $6.14 | 177,300 | — | — |
| 2003-11-17 | $6.15 | $6.15 | 166,600 | — | — |
| 2003-11-14 | $6.16 | $6.16 | 286,700 | — | — |
| 2003-11-13 | $6.11 | $6.11 | 198,200 | — | — |
| 2003-11-12 | $6.10 | $6.10 | 281,900 | — | — |
| 2003-11-11 | $6.00 | $6.00 | 350,900 | — | — |
| 2003-11-10 | $5.90 | $5.90 | 303,900 | — | — |
| 2003-11-07 | $5.68 | $5.68 | 534,200 | — | — |
| 2003-11-06 | $5.30 | $5.30 | 1,036,900 | — | — |
| 2003-11-05 | $5.33 | $5.33 | 258,200 | — | — |
| 2003-11-04 | $5.62 | $5.62 | 147,600 | — | — |
| 2003-11-03 | $5.58 | $5.58 | 314,900 | — | — |
| 2003-10-31 | $5.96 | $5.96 | 98,300 | — | — |
| 2003-10-30 | $6.10 | $6.10 | 429,200 | — | — |
| 2003-10-29 | $6.03 | $6.03 | 195,400 | — | — |
| 2003-10-28 | $5.99 | $5.99 | 159,700 | — | — |
| 2003-10-27 | $5.39 | $5.39 | 172,600 | — | — |
| 2003-10-24 | $5.55 | $5.55 | 50,500 | — | — |
| 2003-10-23 | $5.56 | $5.56 | 149,800 | — | — |
| 2003-10-22 | $5.72 | $5.72 | 133,700 | — | — |
| 2003-10-21 | $5.95 | $5.95 | 290,400 | — | — |
| 2003-10-20 | $5.70 | $5.70 | 101,500 | — | — |
| 2003-10-17 | $5.72 | $5.72 | 36,100 | — | — |
| 2003-10-16 | $5.75 | $5.75 | 73,800 | — | — |
| 2003-10-15 | $5.77 | $5.77 | 737,500 | — | — |
| 2003-10-14 | $5.82 | $5.82 | 668,000 | — | — |
| 2003-10-13 | $5.14 | $5.14 | 201,500 | — | — |
| 2003-10-10 | $4.91 | $4.91 | 309,500 | — | — |
| 2003-10-09 | $5.00 | $5.00 | 96,100 | — | — |
| 2003-10-08 | $4.97 | $4.97 | 61,200 | — | — |
| 2003-10-07 | $4.98 | $4.98 | 202,400 | — | — |
| 2003-10-06 | $5.10 | $5.10 | 455,200 | — | — |
| 2003-10-03 | $4.97 | $4.97 | 399,000 | — | — |
| 2003-10-02 | $4.86 | $4.86 | 219,800 | — | — |
| 2003-10-01 | $4.72 | $4.72 | 182,000 | — | — |
| 2003-09-30 | $4.50 | $4.50 | 156,300 | — | — |
| 2003-09-29 | $4.59 | $4.59 | 103,000 | — | — |
| 2003-09-26 | $4.60 | $4.60 | 300,100 | — | — |
| 2003-09-25 | $4.70 | $4.70 | 351,700 | — | — |
| 2003-09-24 | $5.26 | $5.26 | 715,200 | — | — |
| 2003-09-23 | $4.84 | $4.84 | 84,100 | — | — |
| 2003-09-22 | $4.89 | $4.89 | 101,600 | — | — |
| 2003-09-19 | $4.90 | $4.90 | 82,700 | — | — |
| 2003-09-18 | $4.90 | $4.90 | 130,000 | — | — |
| 2003-09-17 | $4.65 | $4.65 | 84,800 | — | — |
| 2003-09-16 | $4.80 | $4.80 | 129,800 | — | — |
| 2003-09-15 | $4.80 | $4.80 | 104,100 | — | — |
| 2003-09-12 | $4.95 | $4.95 | 72,000 | — | — |
| 2003-09-11 | $4.77 | $4.77 | 208,400 | — | — |
| 2003-09-10 | $4.79 | $4.79 | 276,200 | — | — |
| 2003-09-09 | $5.00 | $5.00 | 482,700 | — | — |
| 2003-09-08 | $4.98 | $4.98 | 522,800 | — | — |
| 2003-09-05 | $4.65 | $4.65 | 131,000 | — | — |
| 2003-09-04 | $4.44 | $4.44 | 118,100 | — | — |
| 2003-09-03 | $4.50 | $4.50 | 486,900 | — | — |
| 2003-09-02 | $4.39 | $4.39 | 241,400 | — | — |
| 2003-08-29 | $4.40 | $4.40 | 173,400 | — | — |
| 2003-08-28 | $4.42 | $4.42 | 573,800 | — | — |
| 2003-08-27 | $3.91 | $3.91 | 52,000 | — | — |
| 2003-08-26 | $3.71 | $3.71 | 33,200 | — | — |
| 2003-08-25 | $3.84 | $3.84 | 25,700 | — | — |
| 2003-08-22 | $3.77 | $3.77 | 24,300 | — | — |
| 2003-08-21 | $3.75 | $3.75 | 79,300 | — | — |
| 2003-08-20 | $3.75 | $3.75 | 130,000 | — | — |
| 2003-08-19 | $3.94 | $3.94 | 261,400 | — | — |
| 2003-08-18 | $3.88 | $3.88 | 91,800 | — | — |
| 2003-08-15 | $3.75 | $3.75 | 20,000 | — | — |
| 2003-08-14 | $3.79 | $3.79 | 129,400 | — | — |
| 2003-08-13 | $3.80 | $3.80 | 174,100 | — | — |
| 2003-08-12 | $3.64 | $3.64 | 176,600 | — | — |
| 2003-08-11 | $3.40 | $3.40 | 120,600 | — | — |
| 2003-08-08 | $3.40 | $3.40 | 60,100 | — | — |
| 2003-08-07 | $3.48 | $3.48 | 127,000 | — | — |
| 2003-08-06 | $3.60 | $3.60 | 328,700 | — | — |
| 2003-08-05 | $3.80 | $3.80 | 193,200 | — | — |
| 2003-08-04 | $3.90 | $3.90 | 435,800 | — | — |
| 2003-08-01 | $3.90 | $3.90 | 158,700 | — | — |
| 2003-07-31 | $3.98 | $3.98 | 871,700 | — | — |
| 2003-07-30 | $3.46 | $3.46 | 85,700 | — | — |
| 2003-07-29 | $3.50 | $3.50 | 533,900 | — | — |
| 2003-07-28 | $3.25 | $3.25 | 482,500 | — | — |
| 2003-07-25 | $3.18 | $3.18 | 238,500 | — | — |
| 2003-07-24 | $3.15 | $3.15 | 454,900 | — | — |
| 2003-07-23 | $2.90 | $2.90 | 102,700 | — | — |
| 2003-07-22 | $2.70 | $2.70 | 57,300 | — | — |
| 2003-07-21 | $2.73 | $2.73 | 74,200 | — | — |
| 2003-07-18 | $2.80 | $2.80 | 53,700 | — | — |
| 2003-07-17 | $2.90 | $2.90 | 151,100 | — | — |
| 2003-07-16 | $3.09 | $3.09 | 111,400 | — | — |
| 2003-07-15 | $3.21 | $3.21 | 132,500 | — | — |
| 2003-07-14 | $3.20 | $3.20 | 553,700 | — | — |
| 2003-07-11 | $2.90 | $2.90 | 129,300 | — | — |
| 2003-07-10 | $2.88 | $2.88 | 169,600 | — | — |
| 2003-07-09 | $3.16 | $3.16 | 321,900 | — | — |
| 2003-07-08 | $2.67 | $2.67 | 20,200 | — | — |
| 2003-07-07 | $2.68 | $2.68 | 43,500 | — | — |
| 2003-07-03 | $2.70 | $2.70 | 18,800 | — | — |
| 2003-07-02 | $2.83 | $2.83 | 16,800 | — | — |
| 2003-07-01 | $2.90 | $2.90 | 6,000 | — | — |
| 2003-06-30 | $2.87 | $2.87 | 9,300 | — | — |
| 2003-06-27 | $2.88 | $2.88 | 2,300 | — | — |
| 2003-06-26 | $2.88 | $2.88 | 7,500 | — | — |
| 2003-06-25 | $2.89 | $2.89 | 15,300 | — | — |
| 2003-06-24 | $2.98 | $2.98 | 14,000 | — | — |
| 2003-06-23 | $2.88 | $2.88 | 32,800 | — | — |
| 2003-06-20 | $3.10 | $3.10 | 7,300 | — | — |
| 2003-06-19 | $3.09 | $3.09 | 27,200 | — | — |
| 2003-06-18 | $3.15 | $3.15 | 24,900 | — | — |
| 2003-06-17 | $3.14 | $3.14 | 64,000 | — | — |
| 2003-06-16 | $2.85 | $2.85 | 25,500 | — | — |
| 2003-06-13 | $2.84 | $2.84 | 7,300 | — | — |
| 2003-06-12 | $2.83 | $2.83 | 33,200 | — | — |
| 2003-06-11 | $2.76 | $2.76 | 7,000 | — | — |
| 2003-06-10 | $2.66 | $2.66 | 1,100 | — | — |
| 2003-06-09 | $2.67 | $2.67 | 19,800 | — | — |
| 2003-06-06 | $2.72 | $2.72 | 7,400 | — | — |
| 2003-06-05 | $2.75 | $2.75 | 20,500 | — | — |
| 2003-06-04 | $2.70 | $2.70 | 36,500 | — | — |
| 2003-06-03 | $2.80 | $2.80 | 9,900 | — | — |
| 2003-06-02 | $2.78 | $2.78 | 52,800 | — | — |
| 2003-05-30 | $2.84 | $2.84 | 28,500 | — | — |
| 2003-05-29 | $2.79 | $2.79 | 27,800 | — | — |
| 2003-05-28 | $2.80 | $2.80 | 97,000 | — | — |
| 2003-05-27 | $2.78 | $2.78 | 79,000 | — | — |
| 2003-05-23 | $2.58 | $2.58 | 2,900 | — | — |
| 2003-05-22 | $2.52 | $2.52 | 107,600 | — | — |
| 2003-05-21 | $2.50 | $2.50 | 63,300 | — | — |
| 2003-05-20 | $2.40 | $2.40 | 11,600 | — | — |
| 2003-05-19 | $2.51 | $2.51 | 45,100 | — | — |
| 2003-05-16 | $2.53 | $2.53 | 42,400 | — | — |
| 2003-05-15 | $2.54 | $2.54 | 14,900 | — | — |
| 2003-05-14 | $2.46 | $2.46 | 10,000 | — | — |
| 2003-05-13 | $2.45 | $2.45 | 23,400 | — | — |
| 2003-05-12 | $2.50 | $2.50 | 24,900 | — | — |
| 2003-05-09 | $2.49 | $2.49 | 29,300 | — | — |
| 2003-05-08 | $2.50 | $2.50 | 24,000 | — | — |
| 2003-05-07 | $2.68 | $2.68 | 19,100 | — | — |
| 2003-05-06 | $2.61 | $2.61 | 11,600 | — | — |
| 2003-05-05 | $2.65 | $2.65 | 224,900 | — | — |
| 2003-05-02 | $2.70 | $2.70 | 106,300 | — | — |
| 2003-05-01 | $2.41 | $2.41 | 75,500 | — | — |
| 2003-04-30 | $2.05 | $2.05 | 8,200 | — | — |
| 2003-04-29 | $2.08 | $2.08 | 21,100 | — | — |
| 2003-04-28 | $1.98 | $1.98 | 14,700 | — | — |
| 2003-04-25 | $2.09 | $2.09 | 7,400 | — | — |
| 2003-04-24 | $2.10 | $2.10 | 2,400 | — | — |
| 2003-04-23 | $2.07 | $2.07 | 20,100 | — | — |
| 2003-04-22 | $2.10 | $2.10 | 21,500 | — | — |
| 2003-04-21 | $1.98 | $1.98 | 32,200 | — | — |
| 2003-04-17 | $1.86 | $1.86 | 15,800 | — | — |
| 2003-04-16 | $1.72 | $1.72 | 8,300 | — | — |
| 2003-04-15 | $1.68 | $1.68 | 2,500 | — | — |
| 2003-04-14 | $1.73 | $1.73 | 800 | — | — |
| 2003-04-11 | $1.74 | $1.74 | 49,600 | — | — |
| 2003-04-10 | $1.73 | $1.73 | 20,700 | — | — |
| 2003-04-09 | $1.74 | $1.74 | 99,500 | — | — |
| 2003-04-08 | $1.51 | $1.51 | 9,200 | — | — |
| 2003-04-07 | $1.45 | $1.45 | 6,600 | — | — |
| 2003-04-04 | $1.46 | $1.46 | 9,400 | — | — |
| 2003-04-03 | $1.46 | $1.46 | 9,200 | — | — |
| 2003-04-02 | $1.44 | $1.44 | 2,200 | — | — |
| 2003-04-01 | $1.45 | $1.45 | 1,000 | — | — |
| 2003-03-31 | $1.40 | $1.40 | 5,100 | — | — |
| 2003-03-28 | $1.41 | $1.41 | 6,000 | — | — |
| 2003-03-27 | $1.50 | $1.50 | 5,000 | — | — |
| 2003-03-26 | $1.51 | $1.51 | 2,300 | — | — |
| 2003-03-25 | $1.51 | $1.51 | 800 | — | — |
| 2003-03-24 | $1.50 | $1.50 | 3,400 | — | — |
| 2003-03-21 | $1.50 | $1.50 | 3,900 | — | — |
| 2003-03-20 | $1.43 | $1.43 | 17,200 | — | — |
| 2003-03-19 | $1.40 | $1.40 | 1,000 | — | — |
| 2003-03-18 | $1.42 | $1.42 | 3,700 | — | — |
| 2003-03-17 | $1.40 | $1.40 | 28,000 | — | — |
| 2003-03-14 | $1.31 | $1.31 | 1,900 | — | — |
| 2003-03-13 | $1.37 | $1.37 | 5,900 | — | — |
| 2003-03-12 | $1.38 | $1.38 | 1,200 | — | — |
| 2003-03-11 | $1.39 | $1.39 | 5,100 | — | — |
| 2003-03-10 | $1.44 | $1.44 | 1,400 | — | — |
| 2003-03-07 | $1.44 | $1.44 | 5,600 | — | — |
| 2003-03-06 | $1.43 | $1.43 | 1,100 | — | — |
| 2003-03-05 | $1.45 | $1.45 | 36,100 | — | — |
| 2003-03-04 | $1.40 | $1.40 | 36,800 | — | — |
| 2003-03-03 | $1.39 | $1.39 | 11,000 | — | — |
| 2003-02-28 | $1.39 | $1.39 | 1,700 | — | — |
| 2003-02-27 | $1.42 | $1.42 | 20,800 | — | — |
| 2003-02-26 | $1.38 | $1.38 | 5,700 | — | — |
| 2003-02-25 | $1.39 | $1.39 | 3,100 | — | — |
| 2003-02-24 | $1.39 | $1.39 | 50,500 | — | — |
| 2003-02-21 | $1.41 | $1.41 | 0 | — | — |
| 2003-02-20 | $1.41 | $1.41 | 800 | — | — |
| 2003-02-19 | $1.38 | $1.38 | 34,900 | — | — |
| 2003-02-18 | $1.33 | $1.33 | 29,000 | — | — |
| 2003-02-14 | $1.34 | $1.34 | 13,800 | — | — |
| 2003-02-13 | $1.30 | $1.30 | 29,900 | — | — |
| 2003-02-12 | $1.40 | $1.40 | 7,900 | — | — |
| 2003-02-11 | $1.43 | $1.43 | 19,300 | — | — |
| 2003-02-10 | $1.40 | $1.40 | 9,000 | — | — |
| 2003-02-07 | $1.40 | $1.40 | 21,300 | — | — |
| 2003-02-06 | $1.46 | $1.46 | 2,500 | — | — |
| 2003-02-05 | $1.40 | $1.40 | 24,000 | — | — |
| 2003-02-04 | $1.41 | $1.41 | 14,300 | — | — |
| 2003-02-03 | $1.39 | $1.39 | 10,100 | — | — |
| 2003-01-31 | $1.45 | $1.45 | 29,500 | — | — |
| 2003-01-30 | $1.47 | $1.47 | 3,400 | — | — |
| 2003-01-29 | $1.56 | $1.56 | 4,600 | — | — |
| 2003-01-28 | $1.45 | $1.45 | 13,300 | — | — |
| 2003-01-27 | $1.35 | $1.35 | 6,700 | — | — |
| 2003-01-24 | $1.40 | $1.40 | 22,300 | — | — |
| 2003-01-23 | $1.34 | $1.34 | 8,500 | — | — |
| 2003-01-22 | $1.28 | $1.28 | 28,000 | — | — |
| 2003-01-21 | $1.32 | $1.32 | 50,000 | — | — |
| 2003-01-17 | $1.27 | $1.27 | 9,600 | — | — |
| 2003-01-16 | $1.28 | $1.28 | 25,800 | — | — |
| 2003-01-15 | $1.25 | $1.25 | 15,600 | — | — |
| 2003-01-14 | $1.21 | $1.21 | 5,400 | — | — |
| 2003-01-13 | $1.18 | $1.18 | 8,900 | — | — |
| 2003-01-10 | $1.27 | $1.27 | 6,900 | — | — |
| 2003-01-09 | $1.28 | $1.28 | 128,500 | — | — |
| 2003-01-08 | $1.19 | $1.19 | 4,100 | — | — |
| 2003-01-07 | $1.14 | $1.14 | 9,800 | — | — |
| 2003-01-06 | $1.16 | $1.16 | 44,000 | — | — |
| 2003-01-03 | $1.07 | $1.07 | 10,600 | — | — |
| 2003-01-02 | $1.02 | $1.02 | 198,200 | — | — |