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
- 1992-09-22 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 | $5.21 | $5.21 | 134,100 | — | — |
| 2003-12-30 | $5.27 | $5.27 | 144,200 | — | — |
| 2003-12-29 | $5.15 | $5.15 | 123,300 | — | — |
| 2003-12-26 | $5.15 | $5.15 | 43,100 | — | — |
| 2003-12-24 | $5.10 | $5.10 | 54,200 | — | — |
| 2003-12-23 | $5.06 | $5.06 | 94,200 | — | — |
| 2003-12-22 | $5.00 | $5.00 | 280,200 | — | — |
| 2003-12-19 | $5.11 | $5.11 | 85,300 | — | — |
| 2003-12-18 | $5.32 | $5.32 | 88,300 | — | — |
| 2003-12-17 | $5.55 | $5.55 | 119,400 | — | — |
| 2003-12-16 | $5.44 | $5.44 | 82,800 | — | — |
| 2003-12-15 | $5.33 | $5.33 | 99,100 | — | — |
| 2003-12-12 | $5.20 | $5.20 | 128,700 | — | — |
| 2003-12-11 | $5.20 | $5.20 | 129,500 | — | — |
| 2003-12-10 | $4.90 | $4.90 | 123,300 | — | — |
| 2003-12-09 | $5.03 | $5.03 | 17,300 | — | — |
| 2003-12-08 | $4.98 | $4.98 | 36,200 | — | — |
| 2003-12-05 | $5.04 | $5.04 | 42,200 | — | — |
| 2003-12-04 | $5.15 | $5.15 | 81,900 | — | — |
| 2003-12-03 | $5.12 | $5.12 | 174,600 | — | — |
| 2003-12-02 | $5.14 | $5.14 | 59,000 | — | — |
| 2003-12-01 | $5.13 | $5.13 | 90,700 | — | — |
| 2003-11-28 | $5.06 | $5.06 | 51,900 | — | — |
| 2003-11-26 | $5.02 | $5.02 | 285,000 | — | — |
| 2003-11-25 | $5.15 | $5.15 | 127,700 | — | — |
| 2003-11-24 | $5.20 | $5.20 | 70,800 | — | — |
| 2003-11-21 | $5.13 | $5.13 | 69,700 | — | — |
| 2003-11-20 | $5.24 | $5.24 | 94,000 | — | — |
| 2003-11-19 | $5.20 | $5.20 | 45,400 | — | — |
| 2003-11-18 | $5.15 | $5.15 | 56,700 | — | — |
| 2003-11-17 | $5.15 | $5.15 | 49,400 | — | — |
| 2003-11-14 | $5.07 | $5.07 | 81,100 | — | — |
| 2003-11-13 | $5.11 | $5.11 | 92,400 | — | — |
| 2003-11-12 | $5.25 | $5.25 | 185,100 | — | — |
| 2003-11-11 | $5.22 | $5.22 | 71,500 | — | — |
| 2003-11-10 | $5.32 | $5.32 | 75,200 | — | — |
| 2003-11-07 | $5.28 | $5.28 | 86,700 | — | — |
| 2003-11-06 | $5.40 | $5.40 | 72,300 | — | — |
| 2003-11-05 | $5.43 | $5.43 | 106,700 | — | — |
| 2003-11-04 | $5.49 | $5.49 | 119,900 | — | — |
| 2003-11-03 | $5.45 | $5.45 | 119,700 | — | — |
| 2003-10-31 | $5.23 | $5.23 | 61,500 | — | — |
| 2003-10-30 | $5.20 | $5.20 | 54,300 | — | — |
| 2003-10-29 | $5.02 | $5.02 | 38,900 | — | — |
| 2003-10-28 | $5.14 | $5.14 | 59,500 | — | — |
| 2003-10-27 | $5.00 | $5.00 | 62,400 | — | — |
| 2003-10-24 | $4.97 | $4.97 | 285,400 | — | — |
| 2003-10-23 | $5.25 | $5.25 | 79,000 | — | — |
| 2003-10-22 | $5.25 | $5.25 | 83,600 | — | — |
| 2003-10-21 | $5.35 | $5.35 | 90,500 | — | — |
| 2003-10-20 | $5.50 | $5.50 | 93,700 | — | — |
| 2003-10-17 | $5.52 | $5.52 | 95,300 | — | — |
| 2003-10-16 | $5.55 | $5.55 | 150,500 | — | — |
| 2003-10-15 | $5.52 | $5.52 | 68,500 | — | — |
| 2003-10-14 | $5.53 | $5.53 | 189,000 | — | — |
| 2003-10-13 | $5.61 | $5.61 | 322,500 | — | — |
| 2003-10-10 | $5.41 | $5.41 | 186,000 | — | — |
| 2003-10-09 | $5.59 | $5.59 | 145,700 | — | — |
| 2003-10-08 | $5.61 | $5.61 | 111,100 | — | — |
| 2003-10-07 | $5.59 | $5.59 | 112,200 | — | — |
| 2003-10-06 | $5.61 | $5.61 | 146,800 | — | — |
| 2003-10-03 | $5.34 | $5.34 | 323,800 | — | — |
| 2003-10-02 | $5.29 | $5.29 | 242,600 | — | — |
| 2003-10-01 | $5.30 | $5.30 | 184,200 | — | — |
| 2003-09-30 | $5.28 | $5.28 | 146,300 | — | — |
| 2003-09-29 | $5.29 | $5.29 | 111,400 | — | — |
| 2003-09-26 | $5.25 | $5.25 | 196,300 | — | — |
| 2003-09-25 | $5.60 | $5.60 | 179,100 | — | — |
| 2003-09-24 | $5.66 | $5.66 | 156,800 | — | — |
| 2003-09-23 | $5.74 | $5.74 | 166,600 | — | — |
| 2003-09-22 | $5.37 | $5.37 | 209,400 | — | — |
| 2003-09-19 | $5.69 | $5.69 | 210,400 | — | — |
| 2003-09-18 | $5.88 | $5.88 | 338,900 | — | — |
| 2003-09-17 | $5.97 | $5.97 | 888,200 | — | — |
| 2003-09-16 | $5.40 | $5.40 | 117,400 | — | — |
| 2003-09-15 | $5.40 | $5.40 | 113,800 | — | — |
| 2003-09-12 | $5.39 | $5.39 | 29,800 | — | — |
| 2003-09-11 | $5.39 | $5.39 | 148,700 | — | — |
| 2003-09-10 | $5.25 | $5.25 | 217,400 | — | — |
| 2003-09-09 | $5.40 | $5.40 | 158,100 | — | — |
| 2003-09-08 | $5.32 | $5.32 | 160,600 | — | — |
| 2003-09-05 | $5.50 | $5.50 | 137,400 | — | — |
| 2003-09-04 | $5.31 | $5.31 | 210,100 | — | — |
| 2003-09-03 | $5.22 | $5.22 | 194,000 | — | — |
| 2003-09-02 | $5.03 | $5.03 | 136,800 | — | — |
| 2003-08-29 | $4.80 | $4.80 | 210,800 | — | — |
| 2003-08-28 | $4.54 | $4.54 | 97,600 | — | — |
| 2003-08-27 | $4.45 | $4.45 | 220,500 | — | — |
| 2003-08-26 | $4.50 | $4.50 | 75,500 | — | — |
| 2003-08-25 | $4.53 | $4.53 | 143,300 | — | — |
| 2003-08-22 | $4.45 | $4.45 | 110,800 | — | — |
| 2003-08-21 | $4.52 | $4.52 | 249,000 | — | — |
| 2003-08-20 | $4.45 | $4.45 | 407,600 | — | — |
| 2003-08-19 | $4.35 | $4.35 | 451,000 | — | — |
| 2003-08-18 | $4.47 | $4.47 | 393,500 | — | — |
| 2003-08-15 | $4.35 | $4.35 | 142,700 | — | — |
| 2003-08-14 | $4.31 | $4.31 | 412,400 | — | — |
| 2003-08-13 | $4.26 | $4.26 | 661,900 | — | — |
| 2003-08-12 | $4.22 | $4.22 | 650,300 | — | — |
| 2003-08-11 | $4.15 | $4.15 | 665,200 | — | — |
| 2003-08-08 | $4.44 | $4.44 | 350,300 | — | — |
| 2003-08-07 | $4.78 | $4.78 | 580,600 | — | — |
| 2003-08-06 | $5.18 | $5.18 | 161,900 | — | — |
| 2003-08-05 | $5.05 | $5.05 | 310,200 | — | — |
| 2003-08-04 | $5.24 | $5.24 | 636,700 | — | — |
| 2003-08-01 | $5.56 | $5.56 | 346,400 | — | — |
| 2003-07-31 | $5.44 | $5.44 | 234,600 | — | — |
| 2003-07-30 | $5.36 | $5.36 | 179,300 | — | — |
| 2003-07-29 | $5.32 | $5.32 | 149,300 | — | — |
| 2003-07-28 | $5.24 | $5.24 | 286,200 | — | — |
| 2003-07-25 | $5.20 | $5.20 | 187,900 | — | — |
| 2003-07-24 | $4.93 | $4.93 | 295,400 | — | — |
| 2003-07-23 | $4.86 | $4.86 | 176,700 | — | — |
| 2003-07-22 | $4.85 | $4.85 | 110,800 | — | — |
| 2003-07-21 | $4.89 | $4.89 | 390,600 | — | — |
| 2003-07-18 | $5.38 | $5.38 | 153,800 | — | — |
| 2003-07-17 | $5.25 | $5.25 | 301,200 | — | — |
| 2003-07-16 | $5.33 | $5.33 | 553,900 | — | — |
| 2003-07-15 | $5.16 | $5.16 | 288,900 | — | — |
| 2003-07-14 | $5.04 | $5.04 | 296,000 | — | — |
| 2003-07-11 | $5.01 | $5.01 | 789,200 | — | — |
| 2003-07-10 | $4.73 | $4.73 | 379,000 | — | — |
| 2003-07-09 | $4.36 | $4.36 | 549,500 | — | — |
| 2003-07-08 | $4.40 | $4.40 | 248,100 | — | — |
| 2003-07-07 | $4.35 | $4.35 | 335,800 | — | — |
| 2003-07-03 | $4.32 | $4.32 | 139,700 | — | — |
| 2003-07-02 | $4.35 | $4.35 | 393,200 | — | — |
| 2003-07-01 | $4.14 | $4.14 | 278,500 | — | — |
| 2003-06-30 | $4.04 | $4.04 | 2,448,200 | — | — |
| 2003-06-27 | $4.03 | $4.03 | 622,200 | — | — |
| 2003-06-26 | $4.07 | $4.07 | 163,800 | — | — |
| 2003-06-25 | $4.17 | $4.17 | 102,200 | — | — |
| 2003-06-24 | $4.25 | $4.25 | 327,100 | — | — |
| 2003-06-23 | $4.28 | $4.28 | 417,900 | — | — |
| 2003-06-20 | $4.21 | $4.21 | 917,700 | — | — |
| 2003-06-19 | $4.29 | $4.29 | 746,700 | — | — |
| 2003-06-18 | $4.43 | $4.43 | 508,600 | — | — |
| 2003-06-17 | $4.50 | $4.50 | 603,300 | — | — |
| 2003-06-16 | $4.35 | $4.35 | 409,100 | — | — |
| 2003-06-13 | $4.25 | $4.25 | 553,300 | — | — |
| 2003-06-12 | $4.33 | $4.33 | 270,900 | — | — |
| 2003-06-11 | $4.37 | $4.37 | 437,500 | — | — |
| 2003-06-10 | $4.40 | $4.40 | 510,300 | — | — |
| 2003-06-09 | $4.14 | $4.14 | 457,800 | — | — |
| 2003-06-06 | $4.35 | $4.35 | 763,400 | — | — |
| 2003-06-05 | $4.01 | $4.01 | 1,113,400 | — | — |
| 2003-06-04 | $3.64 | $3.64 | 725,300 | — | — |
| 2003-06-03 | $3.69 | $3.69 | 671,100 | — | — |
| 2003-06-02 | $3.60 | $3.60 | 713,200 | — | — |
| 2003-05-30 | $3.35 | $3.35 | 796,600 | — | — |
| 2003-05-29 | $3.16 | $3.16 | 652,900 | — | — |
| 2003-05-28 | $3.36 | $3.36 | 393,800 | — | — |
| 2003-05-27 | $3.44 | $3.44 | 456,200 | — | — |
| 2003-05-23 | $3.45 | $3.45 | 194,200 | — | — |
| 2003-05-22 | $3.53 | $3.53 | 472,500 | — | — |
| 2003-05-21 | $3.67 | $3.67 | 130,800 | — | — |
| 2003-05-20 | $3.73 | $3.73 | 320,400 | — | — |
| 2003-05-19 | $3.80 | $3.80 | 500,100 | — | — |
| 2003-05-16 | $3.81 | $3.81 | 449,400 | — | — |
| 2003-05-15 | $4.00 | $4.00 | 591,700 | — | — |
| 2003-05-14 | $3.94 | $3.94 | 227,500 | — | — |
| 2003-05-13 | $3.97 | $3.97 | 234,400 | — | — |
| 2003-05-12 | $3.96 | $3.96 | 287,800 | — | — |
| 2003-05-09 | $3.97 | $3.97 | 1,002,200 | — | — |
| 2003-05-08 | $4.20 | $4.20 | 639,200 | — | — |
| 2003-05-07 | $4.45 | $4.45 | 1,091,300 | — | — |
| 2003-05-06 | $4.96 | $4.96 | 227,500 | — | — |
| 2003-05-05 | $4.67 | $4.67 | 291,400 | — | — |
| 2003-05-02 | $4.55 | $4.55 | 209,900 | — | — |
| 2003-05-01 | $4.68 | $4.68 | 328,400 | — | — |
| 2003-04-30 | $4.80 | $4.80 | 217,700 | — | — |
| 2003-04-29 | $4.87 | $4.87 | 192,400 | — | — |
| 2003-04-28 | $4.87 | $4.87 | 87,800 | — | — |
| 2003-04-25 | $4.75 | $4.75 | 66,000 | — | — |
| 2003-04-24 | $5.00 | $5.00 | 41,300 | — | — |
| 2003-04-23 | $4.89 | $4.89 | 89,800 | — | — |
| 2003-04-22 | $4.83 | $4.83 | 52,300 | — | — |
| 2003-04-21 | $4.73 | $4.73 | 51,300 | — | — |
| 2003-04-17 | $4.62 | $4.62 | 137,400 | — | — |
| 2003-04-16 | $4.60 | $4.60 | 90,600 | — | — |
| 2003-04-15 | $4.80 | $4.80 | 95,000 | — | — |
| 2003-04-14 | $4.60 | $4.60 | 27,200 | — | — |
| 2003-04-11 | $4.55 | $4.55 | 43,100 | — | — |
| 2003-04-10 | $4.55 | $4.55 | 62,700 | — | — |
| 2003-04-09 | $4.80 | $4.80 | 69,900 | — | — |
| 2003-04-08 | $4.87 | $4.87 | 107,800 | — | — |
| 2003-04-07 | $4.90 | $4.90 | 649,900 | — | — |
| 2003-04-04 | $4.67 | $4.67 | 193,100 | — | — |
| 2003-04-03 | $4.82 | $4.82 | 294,000 | — | — |
| 2003-04-02 | $4.65 | $4.65 | 121,600 | — | — |
| 2003-04-01 | $4.26 | $4.26 | 70,000 | — | — |
| 2003-03-31 | $4.23 | $4.23 | 124,300 | — | — |
| 2003-03-28 | $4.16 | $4.16 | 107,300 | — | — |
| 2003-03-27 | $4.33 | $4.33 | 226,200 | — | — |
| 2003-03-26 | $4.15 | $4.15 | 160,100 | — | — |
| 2003-03-25 | $4.14 | $4.14 | 234,500 | — | — |
| 2003-03-24 | $4.10 | $4.10 | 84,600 | — | — |
| 2003-03-21 | $4.19 | $4.19 | 248,600 | — | — |
| 2003-03-20 | $4.36 | $4.36 | 89,500 | — | — |
| 2003-03-19 | $4.22 | $4.22 | 58,000 | — | — |
| 2003-03-18 | $4.10 | $4.10 | 200,300 | — | — |
| 2003-03-17 | $4.07 | $4.07 | 194,000 | — | — |
| 2003-03-14 | $3.95 | $3.95 | 121,200 | — | — |
| 2003-03-13 | $3.93 | $3.93 | 121,200 | — | — |
| 2003-03-12 | $4.04 | $4.04 | 191,600 | — | — |
| 2003-03-11 | $4.18 | $4.18 | 166,200 | — | — |
| 2003-03-10 | $4.02 | $4.02 | 86,700 | — | — |
| 2003-03-07 | $4.03 | $4.03 | 411,900 | — | — |
| 2003-03-06 | $4.10 | $4.10 | 223,500 | — | — |
| 2003-03-05 | $4.15 | $4.15 | 126,300 | — | — |
| 2003-03-04 | $4.10 | $4.10 | 203,300 | — | — |
| 2003-03-03 | $4.12 | $4.12 | 157,500 | — | — |
| 2003-02-28 | $4.04 | $4.04 | 188,000 | — | — |
| 2003-02-27 | $4.03 | $4.03 | 314,300 | — | — |
| 2003-02-26 | $4.01 | $4.01 | 179,000 | — | — |
| 2003-02-25 | $4.05 | $4.05 | 141,900 | — | — |
| 2003-02-24 | $4.02 | $4.02 | 102,700 | — | — |
| 2003-02-21 | $4.16 | $4.16 | 97,700 | — | — |
| 2003-02-20 | $4.01 | $4.01 | 629,400 | — | — |
| 2003-02-19 | $4.00 | $4.00 | 625,000 | — | — |
| 2003-02-18 | $3.86 | $3.86 | 1,152,200 | — | — |
| 2003-02-14 | $3.68 | $3.68 | 640,600 | — | — |
| 2003-02-13 | $4.00 | $4.00 | 1,003,800 | — | — |
| 2003-02-12 | $5.00 | $5.00 | 137,100 | — | — |
| 2003-02-11 | $5.04 | $5.04 | 127,500 | — | — |
| 2003-02-10 | $5.10 | $5.10 | 81,700 | — | — |
| 2003-02-07 | $5.20 | $5.20 | 97,800 | — | — |
| 2003-02-06 | $5.38 | $5.38 | 152,100 | — | — |
| 2003-02-05 | $5.37 | $5.37 | 104,200 | — | — |
| 2003-02-04 | $5.52 | $5.52 | 278,600 | — | — |
| 2003-02-03 | $6.00 | $6.00 | 285,400 | — | — |
| 2003-01-31 | $6.00 | $6.00 | 174,400 | — | — |
| 2003-01-30 | $6.15 | $6.15 | 473,500 | — | — |
| 2003-01-29 | $7.33 | $7.33 | 99,700 | — | — |
| 2003-01-28 | $7.39 | $7.39 | 204,900 | — | — |
| 2003-01-27 | $7.39 | $7.39 | 150,000 | — | — |
| 2003-01-24 | $7.54 | $7.54 | 110,300 | — | — |
| 2003-01-23 | $7.94 | $7.94 | 115,000 | — | — |
| 2003-01-22 | $7.85 | $7.85 | 53,900 | — | — |
| 2003-01-21 | $8.00 | $8.00 | 157,200 | — | — |
| 2003-01-17 | $8.28 | $8.28 | 164,000 | — | — |
| 2003-01-16 | $8.41 | $8.41 | 123,600 | — | — |
| 2003-01-15 | $8.30 | $8.30 | 174,500 | — | — |
| 2003-01-14 | $8.90 | $8.90 | 165,600 | — | — |
| 2003-01-13 | $9.05 | $9.05 | 287,800 | — | — |
| 2003-01-10 | $8.93 | $8.93 | 114,100 | — | — |
| 2003-01-09 | $9.03 | $9.03 | 118,500 | — | — |
| 2003-01-08 | $9.00 | $9.00 | 330,900 | — | — |
| 2003-01-07 | $8.96 | $8.96 | 184,200 | — | — |
| 2003-01-06 | $8.93 | $8.93 | 363,100 | — | — |
| 2003-01-03 | $8.85 | $8.85 | 80,800 | — | — |
| 2003-01-02 | $8.83 | $8.83 | 70,300 | — | — |