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
- 1993-11-01 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 | $5.14 | $7.36 | 120,800 | — | — |
| 2003-12-30 | $5.31 | $7.60 | 116,800 | — | — |
| 2003-12-29 | $5.15 | $7.38 | 108,800 | — | — |
| 2003-12-26 | $5.25 | $7.52 | 9,600 | — | — |
| 2003-12-24 | $5.18 | $7.42 | 54,400 | — | — |
| 2003-12-23 | $5.08 | $7.28 | 214,400 | — | — |
| 2003-12-22 | $5.14 | $7.37 | 112,800 | — | — |
| 2003-12-19 | $5.19 | $7.43 | 73,600 | — | — |
| 2003-12-18 | $5.21 | $7.47 | 151,200 | — | — |
| 2003-12-17 | $5.27 | $7.55 | 51,200 | — | — |
| 2003-12-16 | $5.29 | $7.58 | 112,000 | — | — |
| 2003-12-15 | $5.31 | $7.61 | 124,000 | — | — |
| 2003-12-12 | $5.47 | $7.83 | 67,200 | — | — |
| 2003-12-11 | $5.43 | $7.78 | 128,800 | — | — |
| 2003-12-10 | $5.16 | $7.34 | 78,400 | — | — |
| 2003-12-09 | $5.20 | $7.39 | 56,800 | — | — |
| 2003-12-08 | $5.31 | $7.54 | 56,000 | — | — |
| 2003-12-05 | $5.20 | $7.39 | 136,800 | — | — |
| 2003-12-04 | $5.36 | $7.62 | 96,000 | — | — |
| 2003-12-03 | $5.28 | $7.51 | 119,200 | — | — |
| 2003-12-02 | $5.31 | $7.54 | 133,600 | — | — |
| 2003-12-01 | $5.36 | $7.62 | 45,600 | — | — |
| 2003-11-28 | $5.28 | $7.51 | 97,600 | — | — |
| 2003-11-26 | $5.36 | $7.62 | 60,800 | — | — |
| 2003-11-25 | $5.38 | $7.64 | 124,000 | — | — |
| 2003-11-24 | $5.40 | $7.68 | 192,800 | — | — |
| 2003-11-21 | $5.10 | $7.25 | 61,600 | — | — |
| 2003-11-20 | $4.96 | $7.06 | 73,600 | — | — |
| 2003-11-19 | $5.07 | $7.21 | 124,000 | — | — |
| 2003-11-18 | $4.97 | $7.06 | 92,000 | — | — |
| 2003-11-17 | $5.04 | $7.16 | 145,600 | — | — |
| 2003-11-14 | $5.20 | $7.39 | 88,800 | — | — |
| 2003-11-13 | $5.37 | $7.64 | 84,800 | — | — |
| 2003-11-12 | $5.48 | $7.79 | 140,800 | — | — |
| 2003-11-11 | $5.33 | $7.58 | 120,000 | — | — |
| 2003-11-10 | $5.17 | $7.35 | 93,600 | — | — |
| 2003-11-07 | $5.36 | $7.62 | 105,600 | — | — |
| 2003-11-06 | $5.43 | $7.71 | 74,400 | — | — |
| 2003-11-05 | $5.38 | $7.65 | 120,800 | — | — |
| 2003-11-04 | $5.40 | $7.68 | 75,200 | — | — |
| 2003-11-03 | $5.35 | $7.60 | 190,400 | — | — |
| 2003-10-31 | $5.23 | $7.43 | 59,200 | — | — |
| 2003-10-30 | $5.24 | $7.45 | 153,600 | — | — |
| 2003-10-29 | $5.33 | $7.57 | 291,200 | — | — |
| 2003-10-28 | $5.23 | $7.43 | 232,000 | — | — |
| 2003-10-27 | $5.00 | $7.11 | 88,000 | — | — |
| 2003-10-24 | $4.94 | $7.02 | 92,800 | — | — |
| 2003-10-23 | $5.03 | $7.15 | 53,600 | — | — |
| 2003-10-22 | $5.00 | $7.11 | 178,400 | — | — |
| 2003-10-21 | $5.19 | $7.38 | 59,200 | — | — |
| 2003-10-20 | $5.21 | $7.40 | 120,800 | — | — |
| 2003-10-17 | $5.24 | $7.46 | 120,000 | — | — |
| 2003-10-16 | $5.23 | $7.43 | 48,000 | — | — |
| 2003-10-15 | $5.11 | $7.26 | 48,800 | — | — |
| 2003-10-14 | $5.12 | $7.28 | 103,200 | — | — |
| 2003-10-13 | $5.13 | $7.30 | 96,000 | — | — |
| 2003-10-10 | $5.06 | $7.20 | 80,000 | — | — |
| 2003-10-09 | $5.09 | $7.24 | 123,200 | — | — |
| 2003-10-08 | $4.97 | $7.06 | 56,800 | — | — |
| 2003-10-07 | $5.09 | $7.24 | 73,600 | — | — |
| 2003-10-06 | $5.11 | $7.26 | 91,200 | — | — |
| 2003-10-03 | $5.04 | $7.17 | 98,400 | — | — |
| 2003-10-02 | $5.00 | $7.11 | 44,000 | — | — |
| 2003-10-01 | $5.04 | $7.17 | 156,000 | — | — |
| 2003-09-30 | $4.62 | $6.57 | 127,200 | — | — |
| 2003-09-29 | $4.75 | $6.75 | 71,200 | — | — |
| 2003-09-26 | $4.75 | $6.75 | 111,200 | — | — |
| 2003-09-25 | $4.84 | $6.89 | 84,000 | — | — |
| 2003-09-24 | $4.94 | $7.02 | 88,800 | — | — |
| 2003-09-23 | $5.06 | $7.19 | 60,000 | — | — |
| 2003-09-22 | $5.00 | $7.11 | 102,400 | — | — |
| 2003-09-19 | $5.09 | $7.23 | 133,600 | — | — |
| 2003-09-18 | $5.03 | $7.15 | 111,200 | — | — |
| 2003-09-17 | $4.96 | $7.05 | 54,400 | — | — |
| 2003-09-16 | $5.12 | $7.28 | 76,800 | — | — |
| 2003-09-15 | $4.99 | $7.10 | 76,000 | — | — |
| 2003-09-12 | $5.00 | $7.11 | 109,600 | — | — |
| 2003-09-11 | $4.91 | $6.98 | 36,000 | — | — |
| 2003-09-10 | $4.81 | $6.79 | 80,800 | — | — |
| 2003-09-09 | $4.91 | $6.92 | 135,200 | — | — |
| 2003-09-08 | $4.88 | $6.88 | 74,400 | — | — |
| 2003-09-05 | $4.84 | $6.82 | 100,800 | — | — |
| 2003-09-04 | $4.88 | $6.89 | 18,400 | — | — |
| 2003-09-03 | $4.89 | $6.90 | 96,000 | — | — |
| 2003-09-02 | $4.89 | $6.89 | 80,000 | — | — |
| 2003-08-29 | $4.65 | $6.55 | 59,200 | — | — |
| 2003-08-28 | $4.64 | $6.54 | 65,600 | — | — |
| 2003-08-27 | $4.78 | $6.75 | 44,800 | — | — |
| 2003-08-26 | $4.63 | $6.54 | 91,200 | — | — |
| 2003-08-25 | $4.64 | $6.54 | 67,200 | — | — |
| 2003-08-22 | $4.63 | $6.52 | 103,200 | — | — |
| 2003-08-21 | $4.85 | $6.83 | 184,800 | — | — |
| 2003-08-20 | $4.88 | $6.88 | 128,000 | — | — |
| 2003-08-19 | $4.76 | $6.71 | 229,600 | — | — |
| 2003-08-18 | $4.68 | $6.61 | 178,400 | — | — |
| 2003-08-15 | $4.56 | $6.43 | 48,800 | — | — |
| 2003-08-14 | $4.55 | $6.42 | 44,800 | — | — |
| 2003-08-13 | $4.47 | $6.31 | 78,400 | — | — |
| 2003-08-12 | $4.64 | $6.55 | 90,400 | — | — |
| 2003-08-11 | $4.50 | $6.34 | 56,000 | — | — |
| 2003-08-08 | $4.35 | $6.13 | 52,000 | — | — |
| 2003-08-07 | $4.29 | $6.05 | 144,800 | — | — |
| 2003-08-06 | $4.25 | $5.99 | 71,200 | — | — |
| 2003-08-05 | $4.25 | $5.99 | 108,000 | — | — |
| 2003-08-04 | $4.31 | $6.08 | 66,400 | — | — |
| 2003-08-01 | $4.30 | $6.06 | 151,200 | — | — |
| 2003-07-31 | $4.50 | $6.34 | 87,200 | — | — |
| 2003-07-30 | $4.34 | $6.12 | 75,200 | — | — |
| 2003-07-29 | $4.32 | $6.09 | 56,800 | — | — |
| 2003-07-28 | $4.29 | $6.05 | 138,400 | — | — |
| 2003-07-25 | $4.35 | $6.14 | 96,000 | — | — |
| 2003-07-24 | $4.25 | $5.99 | 340,800 | — | — |
| 2003-07-23 | $4.23 | $5.96 | 56,000 | — | — |
| 2003-07-22 | $4.26 | $6.00 | 87,200 | — | — |
| 2003-07-21 | $4.20 | $5.93 | 130,400 | — | — |
| 2003-07-18 | $4.22 | $5.95 | 89,600 | — | — |
| 2003-07-17 | $4.25 | $5.99 | 146,400 | — | — |
| 2003-07-16 | $4.29 | $6.06 | 374,400 | — | — |
| 2003-07-15 | $4.26 | $6.00 | 176,800 | — | — |
| 2003-07-14 | $4.31 | $6.07 | 144,000 | — | — |
| 2003-07-11 | $4.24 | $5.99 | 156,800 | — | — |
| 2003-07-10 | $4.25 | $5.99 | 137,600 | — | — |
| 2003-07-09 | $4.11 | $5.80 | 240,000 | — | — |
| 2003-07-08 | $4.25 | $5.99 | 347,200 | — | — |
| 2003-07-07 | $4.38 | $6.17 | 108,000 | — | — |
| 2003-07-03 | $4.24 | $5.99 | 70,400 | — | — |
| 2003-07-02 | $4.35 | $6.14 | 154,400 | — | — |
| 2003-07-01 | $4.22 | $5.96 | 263,200 | — | — |
| 2003-06-30 | $4.18 | $5.90 | 685,600 | — | — |
| 2003-06-27 | $4.08 | $5.75 | 344,800 | — | — |
| 2003-06-26 | $3.99 | $5.63 | 160,800 | — | — |
| 2003-06-25 | $3.87 | $5.46 | 168,800 | — | — |
| 2003-06-24 | $3.84 | $5.42 | 274,400 | — | — |
| 2003-06-23 | $3.91 | $5.51 | 177,600 | — | — |
| 2003-06-20 | $3.98 | $5.62 | 204,800 | — | — |
| 2003-06-19 | $3.88 | $5.47 | 239,200 | — | — |
| 2003-06-18 | $3.90 | $5.50 | 129,600 | — | — |
| 2003-06-17 | $4.05 | $5.71 | 56,800 | — | — |
| 2003-06-16 | $4.01 | $5.66 | 214,400 | — | — |
| 2003-06-13 | $4.00 | $5.64 | 85,600 | — | — |
| 2003-06-12 | $4.01 | $5.66 | 116,800 | — | — |
| 2003-06-11 | $4.17 | $5.83 | 124,000 | — | — |
| 2003-06-10 | $4.19 | $5.86 | 91,200 | — | — |
| 2003-06-09 | $4.19 | $5.85 | 150,400 | — | — |
| 2003-06-06 | $4.32 | $6.04 | 177,600 | — | — |
| 2003-06-05 | $4.28 | $5.98 | 157,600 | — | — |
| 2003-06-04 | $4.45 | $6.21 | 338,400 | — | — |
| 2003-06-03 | $4.16 | $5.81 | 400,000 | — | — |
| 2003-06-02 | $4.09 | $5.71 | 64,000 | — | — |
| 2003-05-30 | $4.08 | $5.70 | 147,000 | — | — |
| 2003-05-29 | $4.10 | $5.73 | 117,000 | — | — |
| 2003-05-28 | $3.97 | $5.55 | 82,000 | — | — |
| 2003-05-27 | $3.85 | $5.37 | 87,000 | — | — |
| 2003-05-23 | $3.66 | $5.11 | 118,000 | — | — |
| 2003-05-22 | $3.75 | $5.24 | 146,000 | — | — |
| 2003-05-21 | $3.85 | $5.38 | 28,000 | — | — |
| 2003-05-20 | $3.83 | $5.35 | 31,000 | — | — |
| 2003-05-19 | $3.83 | $5.35 | 97,000 | — | — |
| 2003-05-16 | $3.96 | $5.53 | 96,000 | — | — |
| 2003-05-15 | $4.10 | $5.73 | 110,000 | — | — |
| 2003-05-14 | $3.92 | $5.48 | 55,000 | — | — |
| 2003-05-13 | $3.94 | $5.50 | 146,000 | — | — |
| 2003-05-12 | $3.92 | $5.48 | 109,000 | — | — |
| 2003-05-09 | $3.96 | $5.53 | 63,000 | — | — |
| 2003-05-08 | $3.90 | $5.45 | 109,000 | — | — |
| 2003-05-07 | $3.99 | $5.57 | 191,000 | — | — |
| 2003-05-06 | $3.89 | $5.44 | 151,000 | — | — |
| 2003-05-05 | $3.88 | $5.43 | 97,000 | — | — |
| 2003-05-02 | $3.85 | $5.38 | 253,000 | — | — |
| 2003-05-01 | $3.88 | $5.42 | 382,000 | — | — |
| 2003-04-30 | $4.00 | $5.59 | 76,000 | — | — |
| 2003-04-29 | $4.00 | $5.59 | 185,000 | — | — |
| 2003-04-28 | $4.04 | $5.64 | 60,000 | — | — |
| 2003-04-25 | $4.02 | $5.62 | 45,000 | — | — |
| 2003-04-24 | $4.03 | $5.63 | 91,000 | — | — |
| 2003-04-23 | $4.10 | $5.73 | 128,000 | — | — |
| 2003-04-22 | $3.94 | $5.50 | 138,000 | — | — |
| 2003-04-21 | $3.80 | $5.31 | 41,000 | — | — |
| 2003-04-17 | $3.84 | $5.37 | 113,000 | — | — |
| 2003-04-16 | $4.00 | $5.59 | 65,000 | — | — |
| 2003-04-15 | $3.90 | $5.45 | 127,000 | — | — |
| 2003-04-14 | $3.82 | $5.33 | 64,000 | — | — |
| 2003-04-11 | $3.71 | $5.19 | 72,000 | — | — |
| 2003-04-10 | $3.68 | $5.14 | 68,000 | — | — |
| 2003-04-09 | $3.69 | $5.16 | 134,000 | — | — |
| 2003-04-08 | $3.61 | $5.04 | 44,000 | — | — |
| 2003-04-07 | $3.60 | $5.03 | 65,000 | — | — |
| 2003-04-04 | $3.60 | $5.03 | 69,000 | — | — |
| 2003-04-03 | $3.66 | $5.11 | 78,000 | — | — |
| 2003-04-02 | $3.68 | $5.14 | 92,000 | — | — |
| 2003-04-01 | $3.66 | $5.12 | 158,000 | — | — |
| 2003-03-31 | $3.55 | $4.96 | 213,000 | — | — |
| 2003-03-28 | $3.62 | $5.05 | 94,000 | — | — |
| 2003-03-27 | $3.67 | $5.13 | 114,000 | — | — |
| 2003-03-26 | $3.68 | $5.15 | 82,000 | — | — |
| 2003-03-25 | $3.78 | $5.28 | 51,000 | — | — |
| 2003-03-24 | $3.73 | $5.22 | 28,000 | — | — |
| 2003-03-21 | $3.73 | $5.22 | 197,000 | — | — |
| 2003-03-20 | $3.78 | $5.28 | 102,000 | — | — |
| 2003-03-19 | $3.77 | $5.26 | 130,000 | — | — |
| 2003-03-18 | $3.90 | $5.44 | 175,000 | — | — |
| 2003-03-17 | $4.03 | $5.63 | 190,000 | — | — |
| 2003-03-14 | $3.89 | $5.44 | 93,000 | — | — |
| 2003-03-13 | $3.90 | $5.45 | 49,000 | — | — |
| 2003-03-12 | $3.73 | $5.20 | 53,000 | — | — |
| 2003-03-11 | $3.75 | $5.19 | 33,000 | — | — |
| 2003-03-10 | $3.75 | $5.19 | 56,000 | — | — |
| 2003-03-07 | $3.84 | $5.31 | 55,000 | — | — |
| 2003-03-06 | $3.86 | $5.34 | 47,000 | — | — |
| 2003-03-05 | $3.89 | $5.38 | 88,000 | — | — |
| 2003-03-04 | $3.86 | $5.34 | 92,000 | — | — |
| 2003-03-03 | $3.86 | $5.35 | 156,000 | — | — |
| 2003-02-28 | $3.93 | $5.43 | 311,000 | — | — |
| 2003-02-27 | $3.80 | $5.26 | 71,000 | — | — |
| 2003-02-26 | $3.75 | $5.19 | 72,000 | — | — |
| 2003-02-25 | $3.79 | $5.24 | 94,000 | — | — |
| 2003-02-24 | $3.72 | $5.15 | 103,000 | — | — |
| 2003-02-21 | $3.73 | $5.16 | 170,000 | — | — |
| 2003-02-20 | $3.62 | $5.02 | 31,000 | — | — |
| 2003-02-19 | $3.62 | $5.01 | 151,000 | — | — |
| 2003-02-18 | $3.75 | $5.19 | 125,000 | — | — |
| 2003-02-14 | $3.55 | $4.91 | 69,000 | — | — |
| 2003-02-13 | $3.45 | $4.78 | 104,000 | — | — |
| 2003-02-12 | $3.41 | $4.72 | 249,000 | — | — |
| 2003-02-11 | $3.50 | $4.84 | 130,000 | — | — |
| 2003-02-10 | $3.55 | $4.91 | 176,000 | — | — |
| 2003-02-07 | $3.54 | $4.90 | 138,000 | — | — |
| 2003-02-06 | $3.64 | $5.04 | 183,000 | — | — |
| 2003-02-05 | $3.63 | $5.02 | 117,000 | — | — |
| 2003-02-04 | $3.68 | $5.09 | 57,000 | — | — |
| 2003-02-03 | $3.67 | $5.08 | 33,000 | — | — |
| 2003-01-31 | $3.68 | $5.10 | 63,000 | — | — |
| 2003-01-30 | $3.60 | $4.98 | 220,000 | — | — |
| 2003-01-29 | $3.63 | $5.02 | 68,000 | — | — |
| 2003-01-28 | $3.68 | $5.09 | 211,000 | — | — |
| 2003-01-27 | $3.64 | $5.04 | 197,000 | — | — |
| 2003-01-24 | $3.67 | $5.08 | 84,000 | — | — |
| 2003-01-23 | $3.78 | $5.23 | 87,000 | — | — |
| 2003-01-22 | $3.80 | $5.26 | 49,000 | — | — |
| 2003-01-21 | $3.75 | $5.19 | 50,000 | — | — |
| 2003-01-17 | $3.70 | $5.12 | 151,000 | — | — |
| 2003-01-16 | $3.66 | $5.07 | 82,000 | — | — |
| 2003-01-15 | $3.66 | $5.07 | 98,000 | — | — |
| 2003-01-14 | $3.70 | $5.12 | 59,000 | — | — |
| 2003-01-13 | $3.63 | $5.02 | 148,000 | — | — |
| 2003-01-10 | $3.70 | $5.12 | 47,000 | — | — |
| 2003-01-09 | $3.75 | $5.19 | 144,000 | — | — |
| 2003-01-08 | $3.66 | $5.06 | 133,000 | — | — |
| 2003-01-07 | $3.71 | $5.13 | 251,000 | — | — |
| 2003-01-06 | $3.78 | $5.24 | 95,000 | — | — |
| 2003-01-03 | $3.79 | $5.25 | 127,000 | — | — |
| 2003-01-02 | $3.89 | $5.38 | 83,000 | — | — |