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
- 1987-06-02 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 | $6.94 | $6.94 | 248,700 | — | — |
| 2003-12-30 | $7.00 | $7.00 | 388,300 | — | — |
| 2003-12-29 | $6.97 | $6.97 | 328,300 | — | — |
| 2003-12-26 | $7.00 | $7.00 | 94,300 | — | — |
| 2003-12-24 | $6.95 | $6.95 | 93,800 | — | — |
| 2003-12-23 | $7.00 | $7.00 | 542,800 | — | — |
| 2003-12-22 | $7.16 | $7.16 | 186,300 | — | — |
| 2003-12-19 | $7.08 | $7.08 | 553,300 | — | — |
| 2003-12-18 | $7.41 | $7.41 | 184,200 | — | — |
| 2003-12-17 | $7.23 | $7.23 | 434,600 | — | — |
| 2003-12-16 | $6.89 | $6.89 | 1,232,300 | — | — |
| 2003-12-15 | $6.76 | $6.76 | 549,300 | — | — |
| 2003-12-12 | $7.00 | $7.00 | 336,400 | — | — |
| 2003-12-11 | $7.15 | $7.15 | 579,800 | — | — |
| 2003-12-10 | $7.19 | $7.19 | 276,900 | — | — |
| 2003-12-09 | $7.42 | $7.42 | 405,700 | — | — |
| 2003-12-08 | $7.74 | $7.74 | 832,500 | — | — |
| 2003-12-05 | $7.95 | $7.95 | 818,800 | — | — |
| 2003-12-04 | $8.01 | $8.01 | 1,752,100 | — | — |
| 2003-12-03 | $8.25 | $8.25 | 843,300 | — | — |
| 2003-12-02 | $8.33 | $8.33 | 232,400 | — | — |
| 2003-12-01 | $8.70 | $8.70 | 951,300 | — | — |
| 2003-11-28 | $8.60 | $8.60 | 269,500 | — | — |
| 2003-11-26 | $8.57 | $8.57 | 238,400 | — | — |
| 2003-11-25 | $8.45 | $8.45 | 670,300 | — | — |
| 2003-11-24 | $8.24 | $8.24 | 844,800 | — | — |
| 2003-11-21 | $8.18 | $8.18 | 2,085,400 | — | — |
| 2003-11-20 | $8.22 | $8.22 | 715,400 | — | — |
| 2003-11-19 | $8.26 | $8.26 | 632,500 | — | — |
| 2003-11-18 | $8.41 | $8.41 | 342,700 | — | — |
| 2003-11-17 | $8.23 | $8.23 | 861,500 | — | — |
| 2003-11-14 | $8.28 | $8.28 | 1,523,900 | — | — |
| 2003-11-13 | $8.00 | $8.00 | 6,351,700 | — | — |
| 2003-11-12 | $7.89 | $7.89 | 3,638,300 | — | — |
| 2003-11-11 | $8.45 | $8.45 | 519,900 | — | — |
| 2003-11-10 | $8.42 | $8.42 | 457,000 | — | — |
| 2003-11-07 | $8.82 | $8.82 | 215,500 | — | — |
| 2003-11-06 | $8.85 | $8.85 | 983,600 | — | — |
| 2003-11-05 | $9.42 | $9.42 | 362,500 | — | — |
| 2003-11-04 | $9.21 | $9.21 | 203,700 | — | — |
| 2003-11-03 | $9.00 | $9.00 | 463,400 | — | — |
| 2003-10-31 | $8.89 | $8.89 | 254,200 | — | — |
| 2003-10-30 | $8.86 | $8.86 | 134,900 | — | — |
| 2003-10-29 | $8.82 | $8.82 | 109,400 | — | — |
| 2003-10-28 | $8.93 | $8.93 | 103,500 | — | — |
| 2003-10-27 | $8.59 | $8.59 | 118,500 | — | — |
| 2003-10-24 | $8.25 | $8.25 | 245,900 | — | — |
| 2003-10-23 | $8.35 | $8.35 | 67,400 | — | — |
| 2003-10-22 | $8.50 | $8.50 | 207,300 | — | — |
| 2003-10-21 | $8.76 | $8.76 | 62,500 | — | — |
| 2003-10-20 | $8.83 | $8.83 | 259,100 | — | — |
| 2003-10-17 | $8.90 | $8.90 | 204,800 | — | — |
| 2003-10-16 | $8.90 | $8.90 | 265,900 | — | — |
| 2003-10-15 | $8.75 | $8.75 | 909,400 | — | — |
| 2003-10-14 | $8.99 | $8.99 | 777,900 | — | — |
| 2003-10-13 | $8.39 | $8.39 | 287,600 | — | — |
| 2003-10-10 | $8.31 | $8.31 | 372,300 | — | — |
| 2003-10-09 | $8.39 | $8.39 | 1,060,600 | — | — |
| 2003-10-08 | $7.93 | $7.93 | 394,800 | — | — |
| 2003-10-07 | $7.80 | $7.80 | 321,400 | — | — |
| 2003-10-06 | $7.50 | $7.50 | 312,400 | — | — |
| 2003-10-03 | $7.40 | $7.40 | 249,200 | — | — |
| 2003-10-02 | $7.35 | $7.35 | 114,900 | — | — |
| 2003-10-01 | $7.42 | $7.42 | 190,600 | — | — |
| 2003-09-30 | $7.39 | $7.39 | 244,400 | — | — |
| 2003-09-29 | $7.21 | $7.21 | 525,900 | — | — |
| 2003-09-26 | $7.19 | $7.19 | 653,100 | — | — |
| 2003-09-25 | $7.36 | $7.36 | 992,600 | — | — |
| 2003-09-24 | $7.45 | $7.45 | 1,568,400 | — | — |
| 2003-09-23 | $7.41 | $7.41 | 1,470,100 | — | — |
| 2003-09-22 | $6.61 | $6.61 | 240,100 | — | — |
| 2003-09-19 | $6.77 | $6.77 | 328,100 | — | — |
| 2003-09-18 | $6.69 | $6.69 | 443,100 | — | — |
| 2003-09-17 | $6.51 | $6.51 | 343,600 | — | — |
| 2003-09-16 | $6.40 | $6.40 | 156,100 | — | — |
| 2003-09-15 | $6.38 | $6.38 | 253,200 | — | — |
| 2003-09-12 | $6.59 | $6.59 | 271,300 | — | — |
| 2003-09-11 | $6.74 | $6.74 | 364,600 | — | — |
| 2003-09-10 | $6.62 | $6.62 | 388,900 | — | — |
| 2003-09-09 | $6.87 | $6.87 | 405,900 | — | — |
| 2003-09-08 | $6.83 | $6.83 | 337,600 | — | — |
| 2003-09-05 | $7.01 | $7.01 | 148,700 | — | — |
| 2003-09-04 | $7.27 | $7.27 | 97,500 | — | — |
| 2003-09-03 | $7.46 | $7.46 | 293,900 | — | — |
| 2003-09-02 | $7.10 | $7.10 | 310,800 | — | — |
| 2003-08-29 | $6.85 | $6.85 | 42,900 | — | — |
| 2003-08-28 | $6.91 | $6.91 | 656,800 | — | — |
| 2003-08-27 | $6.75 | $6.75 | 85,000 | — | — |
| 2003-08-26 | $6.89 | $6.89 | 286,800 | — | — |
| 2003-08-25 | $6.75 | $6.75 | 247,600 | — | — |
| 2003-08-22 | $6.77 | $6.77 | 193,500 | — | — |
| 2003-08-21 | $6.82 | $6.82 | 423,400 | — | — |
| 2003-08-20 | $6.90 | $6.90 | 277,300 | — | — |
| 2003-08-19 | $6.96 | $6.96 | 203,000 | — | — |
| 2003-08-18 | $6.92 | $6.92 | 308,800 | — | — |
| 2003-08-15 | $6.54 | $6.54 | 38,400 | — | — |
| 2003-08-14 | $6.79 | $6.79 | 30,700 | — | — |
| 2003-08-13 | $6.75 | $6.75 | 128,300 | — | — |
| 2003-08-12 | $6.92 | $6.92 | 196,300 | — | — |
| 2003-08-11 | $6.54 | $6.54 | 241,500 | — | — |
| 2003-08-08 | $6.30 | $6.30 | 726,300 | — | — |
| 2003-08-07 | $6.01 | $6.01 | 117,900 | — | — |
| 2003-08-06 | $5.86 | $5.86 | 403,100 | — | — |
| 2003-08-05 | $6.24 | $6.24 | 376,300 | — | — |
| 2003-08-04 | $6.21 | $6.21 | 457,400 | — | — |
| 2003-08-01 | $6.20 | $6.20 | 149,400 | — | — |
| 2003-07-31 | $6.13 | $6.13 | 269,300 | — | — |
| 2003-07-30 | $6.18 | $6.18 | 101,800 | — | — |
| 2003-07-29 | $6.10 | $6.10 | 141,100 | — | — |
| 2003-07-28 | $5.87 | $5.87 | 228,800 | — | — |
| 2003-07-25 | $6.02 | $6.02 | 391,800 | — | — |
| 2003-07-24 | $5.90 | $5.90 | 145,100 | — | — |
| 2003-07-23 | $6.05 | $6.05 | 249,900 | — | — |
| 2003-07-22 | $5.66 | $5.66 | 172,300 | — | — |
| 2003-07-21 | $5.52 | $5.52 | 274,700 | — | — |
| 2003-07-18 | $5.56 | $5.56 | 335,200 | — | — |
| 2003-07-17 | $5.51 | $5.51 | 585,600 | — | — |
| 2003-07-16 | $5.41 | $5.41 | 316,100 | — | — |
| 2003-07-15 | $5.04 | $5.04 | 413,200 | — | — |
| 2003-07-14 | $5.20 | $5.20 | 186,200 | — | — |
| 2003-07-11 | $5.47 | $5.47 | 200,100 | — | — |
| 2003-07-10 | $5.50 | $5.50 | 344,800 | — | — |
| 2003-07-09 | $5.77 | $5.77 | 240,800 | — | — |
| 2003-07-08 | $6.02 | $6.02 | 1,417,300 | — | — |
| 2003-07-07 | $5.90 | $5.90 | 401,100 | — | — |
| 2003-07-03 | $5.25 | $5.25 | 140,000 | — | — |
| 2003-07-02 | $5.31 | $5.31 | 197,500 | — | — |
| 2003-07-01 | $5.01 | $5.01 | 224,400 | — | — |
| 2003-06-30 | $5.24 | $5.24 | 2,156,900 | — | — |
| 2003-06-27 | $5.23 | $5.23 | 165,100 | — | — |
| 2003-06-26 | $5.50 | $5.50 | 716,800 | — | — |
| 2003-06-25 | $5.35 | $5.35 | 387,900 | — | — |
| 2003-06-24 | $5.35 | $5.35 | 454,700 | — | — |
| 2003-06-23 | $5.33 | $5.33 | 452,100 | — | — |
| 2003-06-20 | $5.43 | $5.43 | 96,000 | — | — |
| 2003-06-19 | $5.35 | $5.35 | 584,100 | — | — |
| 2003-06-18 | $5.35 | $5.35 | 847,600 | — | — |
| 2003-06-17 | $4.75 | $4.75 | 385,800 | — | — |
| 2003-06-16 | $4.55 | $4.55 | 129,500 | — | — |
| 2003-06-13 | $4.51 | $4.51 | 268,700 | — | — |
| 2003-06-12 | $4.56 | $4.56 | 102,500 | — | — |
| 2003-06-11 | $4.31 | $4.31 | 169,300 | — | — |
| 2003-06-10 | $4.23 | $4.23 | 55,500 | — | — |
| 2003-06-09 | $4.24 | $4.24 | 186,600 | — | — |
| 2003-06-06 | $4.22 | $4.22 | 112,300 | — | — |
| 2003-06-05 | $4.25 | $4.25 | 45,700 | — | — |
| 2003-06-04 | $4.20 | $4.20 | 101,100 | — | — |
| 2003-06-03 | $4.37 | $4.37 | 96,800 | — | — |
| 2003-06-02 | $4.64 | $4.64 | 147,500 | — | — |
| 2003-05-30 | $4.66 | $4.66 | 43,300 | — | — |
| 2003-05-29 | $4.52 | $4.52 | 55,100 | — | — |
| 2003-05-28 | $4.65 | $4.65 | 421,700 | — | — |
| 2003-05-27 | $4.66 | $4.66 | 57,500 | — | — |
| 2003-05-23 | $4.55 | $4.55 | 226,400 | — | — |
| 2003-05-22 | $4.51 | $4.51 | 69,200 | — | — |
| 2003-05-21 | $4.60 | $4.60 | 153,900 | — | — |
| 2003-05-20 | $4.56 | $4.56 | 334,800 | — | — |
| 2003-05-19 | $4.61 | $4.61 | 156,000 | — | — |
| 2003-05-16 | $4.60 | $4.60 | 141,500 | — | — |
| 2003-05-15 | $4.37 | $4.37 | 93,200 | — | — |
| 2003-05-14 | $4.41 | $4.41 | 52,200 | — | — |
| 2003-05-13 | $4.40 | $4.40 | 10,600 | — | — |
| 2003-05-12 | $4.33 | $4.33 | 22,300 | — | — |
| 2003-05-09 | $4.26 | $4.26 | 110,700 | — | — |
| 2003-05-08 | $4.12 | $4.12 | 476,700 | — | — |
| 2003-05-07 | $4.29 | $4.29 | 29,100 | — | — |
| 2003-05-06 | $4.29 | $4.29 | 240,200 | — | — |
| 2003-05-05 | $4.50 | $4.50 | 149,500 | — | — |
| 2003-05-02 | $4.37 | $4.37 | 98,300 | — | — |
| 2003-05-01 | $4.43 | $4.43 | 291,400 | — | — |
| 2003-04-30 | $4.43 | $4.43 | 408,200 | — | — |
| 2003-04-29 | $4.03 | $4.03 | 198,700 | — | — |
| 2003-04-28 | $3.90 | $3.90 | 50,600 | — | — |
| 2003-04-25 | $3.87 | $3.87 | 166,700 | — | — |
| 2003-04-24 | $3.99 | $3.99 | 60,400 | — | — |
| 2003-04-23 | $3.81 | $3.81 | 84,400 | — | — |
| 2003-04-22 | $3.65 | $3.65 | 108,000 | — | — |
| 2003-04-21 | $3.75 | $3.75 | 44,600 | — | — |
| 2003-04-17 | $3.62 | $3.62 | 133,900 | — | — |
| 2003-04-16 | $3.72 | $3.72 | 23,300 | — | — |
| 2003-04-15 | $3.75 | $3.75 | 91,900 | — | — |
| 2003-04-14 | $3.90 | $3.90 | 11,000 | — | — |
| 2003-04-11 | $3.67 | $3.67 | 43,900 | — | — |
| 2003-04-10 | $4.02 | $4.02 | 276,900 | — | — |
| 2003-04-09 | $3.83 | $3.83 | 32,700 | — | — |
| 2003-04-08 | $3.87 | $3.87 | 108,900 | — | — |
| 2003-04-07 | $4.20 | $4.20 | 184,100 | — | — |
| 2003-04-04 | $3.99 | $3.99 | 226,000 | — | — |
| 2003-04-03 | $3.67 | $3.67 | 303,100 | — | — |
| 2003-04-02 | $3.42 | $3.42 | 60,600 | — | — |
| 2003-04-01 | $3.09 | $3.09 | 21,900 | — | — |
| 2003-03-31 | $3.01 | $3.01 | 66,500 | — | — |
| 2003-03-28 | $2.99 | $2.99 | 31,600 | — | — |
| 2003-03-27 | $3.08 | $3.08 | 118,700 | — | — |
| 2003-03-26 | $2.71 | $2.71 | 14,800 | — | — |
| 2003-03-25 | $2.69 | $2.69 | 28,600 | — | — |
| 2003-03-24 | $2.48 | $2.48 | 14,400 | — | — |
| 2003-03-21 | $2.59 | $2.59 | 14,600 | — | — |
| 2003-03-20 | $2.57 | $2.57 | 34,400 | — | — |
| 2003-03-19 | $3.04 | $3.04 | 11,000 | — | — |
| 2003-03-18 | $3.09 | $3.09 | 33,800 | — | — |
| 2003-03-17 | $2.85 | $2.85 | 97,000 | — | — |
| 2003-03-14 | $2.47 | $2.47 | 35,200 | — | — |
| 2003-03-13 | $2.44 | $2.44 | 11,400 | — | — |
| 2003-03-12 | $2.50 | $2.50 | 13,900 | — | — |
| 2003-03-11 | $2.52 | $2.52 | 14,300 | — | — |
| 2003-03-10 | $2.47 | $2.47 | 186,600 | — | — |
| 2003-03-07 | $2.57 | $2.57 | 80,500 | — | — |
| 2003-03-06 | $2.68 | $2.68 | 30,400 | — | — |
| 2003-03-05 | $2.54 | $2.54 | 13,900 | — | — |
| 2003-03-04 | $2.60 | $2.60 | 50,600 | — | — |
| 2003-03-03 | $2.73 | $2.73 | 40,500 | — | — |
| 2003-02-28 | $2.79 | $2.79 | 61,800 | — | — |
| 2003-02-27 | $2.60 | $2.60 | 209,900 | — | — |
| 2003-02-26 | $2.50 | $2.50 | 751,500 | — | — |
| 2003-02-25 | $2.43 | $2.43 | 111,600 | — | — |
| 2003-02-24 | $2.41 | $2.41 | 65,400 | — | — |
| 2003-02-21 | $2.42 | $2.42 | 136,100 | — | — |
| 2003-02-20 | $2.28 | $2.28 | 76,700 | — | — |
| 2003-02-19 | $2.45 | $2.45 | 925,600 | — | — |
| 2003-02-18 | $2.47 | $2.47 | 165,100 | — | — |
| 2003-02-14 | $2.58 | $2.58 | 1,418,700 | — | — |
| 2003-02-13 | $2.72 | $2.72 | 74,700 | — | — |
| 2003-02-12 | $2.74 | $2.74 | 30,400 | — | — |
| 2003-02-11 | $2.80 | $2.80 | 79,200 | — | — |
| 2003-02-10 | $2.89 | $2.89 | 266,500 | — | — |
| 2003-02-07 | $2.93 | $2.93 | 28,500 | — | — |
| 2003-02-06 | $3.15 | $3.15 | 584,000 | — | — |
| 2003-02-05 | $3.23 | $3.23 | 26,500 | — | — |
| 2003-02-04 | $3.15 | $3.15 | 89,500 | — | — |
| 2003-02-03 | $3.25 | $3.25 | 57,200 | — | — |
| 2003-01-31 | $3.28 | $3.28 | 31,800 | — | — |
| 2003-01-30 | $3.25 | $3.25 | 67,100 | — | — |
| 2003-01-29 | $2.98 | $2.98 | 169,700 | — | — |
| 2003-01-28 | $2.99 | $2.99 | 55,400 | — | — |
| 2003-01-27 | $3.09 | $3.09 | 13,300 | — | — |
| 2003-01-24 | $3.18 | $3.18 | 34,500 | — | — |
| 2003-01-23 | $3.15 | $3.15 | 14,200 | — | — |
| 2003-01-22 | $3.21 | $3.21 | 131,400 | — | — |
| 2003-01-21 | $3.33 | $3.33 | 90,300 | — | — |
| 2003-01-17 | $3.50 | $3.50 | 84,300 | — | — |
| 2003-01-16 | $3.52 | $3.52 | 27,000 | — | — |
| 2003-01-15 | $3.27 | $3.27 | 24,300 | — | — |
| 2003-01-14 | $3.22 | $3.22 | 83,600 | — | — |
| 2003-01-13 | $3.37 | $3.37 | 496,200 | — | — |
| 2003-01-10 | $3.20 | $3.20 | 501,600 | — | — |
| 2003-01-09 | $3.84 | $3.84 | 311,400 | — | — |
| 2003-01-08 | $4.00 | $4.00 | 33,600 | — | — |
| 2003-01-07 | $4.03 | $4.03 | 140,500 | — | — |
| 2003-01-06 | $4.29 | $4.29 | 49,000 | — | — |
| 2003-01-03 | $3.95 | $3.95 | 29,200 | — | — |
| 2003-01-02 | $3.70 | $3.70 | 121,700 | — | — |