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
- 2000-07-25 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 | $6.73 | $6.86 | 111,700 | — | — |
| 2003-12-30 | $6.72 | $6.85 | 126,600 | — | — |
| 2003-12-29 | $6.60 | $6.73 | 164,100 | — | — |
| 2003-12-26 | $6.39 | $6.52 | 10,600 | — | — |
| 2003-12-24 | $6.38 | $6.51 | 22,500 | — | — |
| 2003-12-23 | $6.35 | $6.48 | 135,300 | — | — |
| 2003-12-22 | $6.30 | $6.42 | 120,000 | — | — |
| 2003-12-19 | $6.25 | $6.37 | 152,900 | — | — |
| 2003-12-18 | $6.38 | $6.51 | 56,200 | — | — |
| 2003-12-17 | $6.28 | $6.40 | 29,400 | — | — |
| 2003-12-16 | $6.18 | $6.30 | 187,200 | — | — |
| 2003-12-15 | $6.20 | $6.32 | 116,500 | — | — |
| 2003-12-12 | $6.13 | $6.25 | 196,800 | — | — |
| 2003-12-11 | $6.35 | $6.48 | 229,500 | — | — |
| 2003-12-10 | $6.14 | $6.26 | 160,400 | — | — |
| 2003-12-09 | $6.59 | $6.72 | 333,200 | — | — |
| 2003-12-08 | $6.25 | $6.37 | 81,600 | — | — |
| 2003-12-05 | $6.42 | $6.55 | 138,800 | — | — |
| 2003-12-04 | $6.37 | $6.50 | 98,700 | — | — |
| 2003-12-03 | $6.23 | $6.35 | 284,800 | — | — |
| 2003-12-02 | $6.50 | $6.63 | 329,100 | — | — |
| 2003-12-01 | $6.16 | $6.28 | 165,100 | — | — |
| 2003-11-28 | $6.19 | $6.31 | 171,300 | — | — |
| 2003-11-26 | $6.09 | $6.21 | 174,700 | — | — |
| 2003-11-25 | $6.19 | $6.31 | 448,800 | — | — |
| 2003-11-24 | $6.11 | $6.23 | 438,000 | — | — |
| 2003-11-21 | $6.10 | $6.22 | 361,600 | — | — |
| 2003-11-20 | $5.59 | $5.70 | 149,300 | — | — |
| 2003-11-19 | $5.47 | $5.58 | 275,300 | — | — |
| 2003-11-18 | $5.88 | $6.00 | 229,300 | — | — |
| 2003-11-17 | $5.81 | $5.92 | 155,100 | — | — |
| 2003-11-14 | $5.90 | $6.02 | 99,600 | — | — |
| 2003-11-13 | $5.58 | $5.69 | 121,100 | — | — |
| 2003-11-12 | $5.86 | $5.98 | 127,700 | — | — |
| 2003-11-11 | $5.59 | $5.70 | 444,200 | — | — |
| 2003-11-10 | $5.95 | $6.07 | 150,800 | — | — |
| 2003-11-07 | $5.99 | $6.11 | 459,100 | — | — |
| 2003-11-06 | $5.94 | $6.06 | 46,800 | — | — |
| 2003-11-05 | $5.91 | $6.03 | 217,900 | — | — |
| 2003-11-04 | $6.17 | $6.29 | 206,700 | — | — |
| 2003-11-03 | $6.25 | $6.37 | 469,300 | — | — |
| 2003-10-31 | $6.04 | $6.16 | 420,100 | — | — |
| 2003-10-30 | $6.00 | $6.12 | 219,600 | — | — |
| 2003-10-29 | $6.30 | $6.42 | 483,200 | — | — |
| 2003-10-28 | $6.24 | $6.36 | 144,000 | — | — |
| 2003-10-27 | $6.13 | $6.25 | 239,000 | — | — |
| 2003-10-24 | $6.31 | $6.43 | 355,000 | — | — |
| 2003-10-23 | $5.87 | $5.99 | 383,900 | — | — |
| 2003-10-22 | $5.96 | $6.08 | 793,800 | — | — |
| 2003-10-21 | $6.11 | $6.23 | 713,200 | — | — |
| 2003-10-20 | $5.97 | $6.09 | 280,800 | — | — |
| 2003-10-17 | $5.73 | $5.84 | 623,700 | — | — |
| 2003-10-16 | $5.54 | $5.65 | 354,000 | — | — |
| 2003-10-15 | $5.54 | $5.65 | 951,700 | — | — |
| 2003-10-14 | $5.29 | $5.39 | 52,100 | — | — |
| 2003-10-13 | $5.51 | $5.62 | 58,600 | — | — |
| 2003-10-10 | $5.45 | $5.56 | 135,900 | — | — |
| 2003-10-09 | $5.46 | $5.57 | 645,700 | — | — |
| 2003-10-08 | $5.08 | $5.18 | 206,100 | — | — |
| 2003-10-07 | $5.03 | $5.13 | 411,500 | — | — |
| 2003-10-06 | $5.03 | $5.13 | 181,100 | — | — |
| 2003-10-03 | $5.03 | $5.13 | 384,200 | — | — |
| 2003-10-02 | $5.00 | $5.10 | 450,700 | — | — |
| 2003-10-01 | $5.05 | $5.15 | 526,600 | — | — |
| 2003-09-30 | $4.96 | $5.06 | 107,800 | — | — |
| 2003-09-29 | $4.95 | $5.05 | 192,200 | — | — |
| 2003-09-26 | $4.80 | $4.89 | 39,300 | — | — |
| 2003-09-25 | $4.83 | $4.93 | 153,900 | — | — |
| 2003-09-24 | $4.82 | $4.91 | 249,400 | — | — |
| 2003-09-23 | $4.88 | $4.98 | 88,500 | — | — |
| 2003-09-22 | $4.81 | $4.90 | 56,600 | — | — |
| 2003-09-19 | $4.75 | $4.84 | 332,000 | — | — |
| 2003-09-18 | $4.99 | $5.09 | 207,800 | — | — |
| 2003-09-17 | $5.08 | $5.18 | 692,100 | — | — |
| 2003-09-16 | $5.02 | $5.12 | 516,500 | — | — |
| 2003-09-15 | $4.91 | $5.01 | 279,300 | — | — |
| 2003-09-12 | $4.86 | $4.96 | 82,000 | — | — |
| 2003-09-11 | $4.95 | $5.05 | 685,300 | — | — |
| 2003-09-10 | $4.73 | $4.82 | 289,300 | — | — |
| 2003-09-09 | $4.46 | $4.55 | 178,800 | — | — |
| 2003-09-08 | $4.60 | $4.69 | 211,200 | — | — |
| 2003-09-05 | $4.68 | $4.77 | 529,200 | — | — |
| 2003-09-04 | $4.48 | $4.57 | 327,600 | — | — |
| 2003-09-03 | $4.29 | $4.37 | 155,800 | — | — |
| 2003-09-02 | $4.30 | $4.38 | 270,900 | — | — |
| 2003-08-29 | $4.09 | $4.17 | 198,900 | — | — |
| 2003-08-28 | $4.15 | $4.23 | 442,200 | — | — |
| 2003-08-27 | $4.10 | $4.18 | 79,100 | — | — |
| 2003-08-26 | $3.98 | $4.06 | 32,800 | — | — |
| 2003-08-25 | $3.95 | $4.03 | 120,800 | — | — |
| 2003-08-22 | $3.90 | $3.98 | 48,200 | — | — |
| 2003-08-21 | $3.87 | $3.95 | 228,400 | — | — |
| 2003-08-20 | $3.86 | $3.94 | 202,600 | — | — |
| 2003-08-19 | $4.06 | $4.14 | 147,400 | — | — |
| 2003-08-18 | $4.33 | $4.42 | 39,100 | — | — |
| 2003-08-15 | $4.23 | $4.31 | 52,800 | — | — |
| 2003-08-14 | $4.34 | $4.43 | 248,800 | — | — |
| 2003-08-13 | $4.34 | $4.43 | 51,400 | — | — |
| 2003-08-12 | $4.32 | $4.41 | 88,800 | — | — |
| 2003-08-11 | $4.28 | $4.36 | 47,600 | — | — |
| 2003-08-08 | $4.40 | $4.49 | 293,800 | — | — |
| 2003-08-07 | $4.21 | $4.29 | 204,700 | — | — |
| 2003-08-06 | $4.03 | $4.11 | 43,200 | — | — |
| 2003-08-05 | $4.15 | $4.23 | 164,900 | — | — |
| 2003-08-04 | $4.15 | $4.23 | 73,800 | — | — |
| 2003-08-01 | $4.15 | $4.23 | 337,900 | — | — |
| 2003-07-31 | $4.39 | $4.48 | 31,600 | — | — |
| 2003-07-30 | $4.50 | $4.59 | 209,300 | — | — |
| 2003-07-29 | $4.47 | $4.56 | 126,900 | — | — |
| 2003-07-28 | $4.23 | $4.31 | 111,600 | — | — |
| 2003-07-25 | $4.30 | $4.38 | 204,800 | — | — |
| 2003-07-24 | $4.47 | $4.56 | 144,100 | — | — |
| 2003-07-23 | $4.57 | $4.66 | 294,600 | — | — |
| 2003-07-22 | $4.40 | $4.49 | 361,800 | — | — |
| 2003-07-21 | $4.17 | $4.25 | 310,800 | — | — |
| 2003-07-18 | $4.20 | $4.28 | 261,500 | — | — |
| 2003-07-17 | $4.15 | $4.23 | 359,700 | — | — |
| 2003-07-16 | $3.90 | $3.98 | 125,700 | — | — |
| 2003-07-15 | $3.88 | $3.96 | 107,800 | — | — |
| 2003-07-14 | $3.95 | $4.03 | 183,900 | — | — |
| 2003-07-11 | $3.96 | $4.04 | 319,200 | — | — |
| 2003-07-10 | $3.84 | $3.92 | 879,700 | — | — |
| 2003-07-09 | $4.07 | $4.15 | 62,900 | — | — |
| 2003-07-08 | $4.13 | $4.21 | 426,100 | — | — |
| 2003-07-07 | $4.19 | $4.27 | 372,100 | — | — |
| 2003-07-03 | $4.13 | $4.21 | 414,500 | — | — |
| 2003-07-02 | $4.25 | $4.33 | 358,500 | — | — |
| 2003-07-01 | $4.35 | $4.44 | 331,200 | — | — |
| 2003-06-30 | $4.41 | $4.50 | 316,600 | — | — |
| 2003-06-27 | $4.13 | $4.21 | 633,700 | — | — |
| 2003-06-26 | $4.25 | $4.33 | 458,400 | — | — |
| 2003-06-25 | $4.51 | $4.60 | 360,900 | — | — |
| 2003-06-24 | $4.59 | $4.68 | 197,900 | — | — |
| 2003-06-23 | $4.60 | $4.69 | 298,100 | — | — |
| 2003-06-20 | $4.62 | $4.71 | 368,000 | — | — |
| 2003-06-19 | $4.53 | $4.62 | 319,700 | — | — |
| 2003-06-18 | $4.53 | $4.62 | 944,700 | — | — |
| 2003-06-17 | $4.90 | $5.00 | 482,900 | — | — |
| 2003-06-16 | $4.81 | $4.90 | 209,800 | — | — |
| 2003-06-13 | $4.50 | $4.59 | 1,567,700 | — | — |
| 2003-06-12 | $4.36 | $4.45 | 666,300 | — | — |
| 2003-06-11 | $4.01 | $4.09 | 943,000 | — | — |
| 2003-06-10 | $3.99 | $4.07 | 876,300 | — | — |
| 2003-06-09 | $3.83 | $3.91 | 227,300 | — | — |
| 2003-06-06 | $3.66 | $3.73 | 249,100 | — | — |
| 2003-06-05 | $3.52 | $3.59 | 606,400 | — | — |
| 2003-06-04 | $3.49 | $3.56 | 246,800 | — | — |
| 2003-06-03 | $3.40 | $3.47 | 296,800 | — | — |
| 2003-06-02 | $3.35 | $3.42 | 314,500 | — | — |
| 2003-05-30 | $3.13 | $3.19 | 129,200 | — | — |
| 2003-05-29 | $3.03 | $3.09 | 281,800 | — | — |
| 2003-05-28 | $3.16 | $3.22 | 85,300 | — | — |
| 2003-05-27 | $3.18 | $3.24 | 115,500 | — | — |
| 2003-05-23 | $3.10 | $3.16 | 212,300 | — | — |
| 2003-05-22 | $3.00 | $3.06 | 236,900 | — | — |
| 2003-05-21 | $2.92 | $2.98 | 791,100 | — | — |
| 2003-05-20 | $2.75 | $2.80 | 172,700 | — | — |
| 2003-05-19 | $2.74 | $2.79 | 178,500 | — | — |
| 2003-05-16 | $2.91 | $2.97 | 315,400 | — | — |
| 2003-05-15 | $2.88 | $2.94 | 137,300 | — | — |
| 2003-05-14 | $2.85 | $2.91 | 258,100 | — | — |
| 2003-05-13 | $2.81 | $2.87 | 207,100 | — | — |
| 2003-05-12 | $2.86 | $2.92 | 248,100 | — | — |
| 2003-05-09 | $2.88 | $2.94 | 227,000 | — | — |
| 2003-05-08 | $2.82 | $2.88 | 330,200 | — | — |
| 2003-05-07 | $2.88 | $2.94 | 367,100 | — | — |
| 2003-05-06 | $2.90 | $2.96 | 130,900 | — | — |
| 2003-05-05 | $3.00 | $3.06 | 254,500 | — | — |
| 2003-05-02 | $3.12 | $3.18 | 298,400 | — | — |
| 2003-05-01 | $2.95 | $3.01 | 83,800 | — | — |
| 2003-04-30 | $2.97 | $3.03 | 122,400 | — | — |
| 2003-04-29 | $3.10 | $3.16 | 432,400 | — | — |
| 2003-04-28 | $2.95 | $3.01 | 497,100 | — | — |
| 2003-04-25 | $3.37 | $3.44 | 154,200 | — | — |
| 2003-04-24 | $3.36 | $3.43 | 573,300 | — | — |
| 2003-04-23 | $3.55 | $3.62 | 807,800 | — | — |
| 2003-04-22 | $3.25 | $3.31 | 487,800 | — | — |
| 2003-04-21 | $3.23 | $3.29 | 675,700 | — | — |
| 2003-04-17 | $2.85 | $2.91 | 124,200 | — | — |
| 2003-04-16 | $2.72 | $2.77 | 213,100 | — | — |
| 2003-04-15 | $2.80 | $2.86 | 392,200 | — | — |
| 2003-04-14 | $2.60 | $2.65 | 48,600 | — | — |
| 2003-04-11 | $2.65 | $2.70 | 107,200 | — | — |
| 2003-04-10 | $2.60 | $2.65 | 282,100 | — | — |
| 2003-04-09 | $2.58 | $2.63 | 168,300 | — | — |
| 2003-04-08 | $2.55 | $2.60 | 97,500 | — | — |
| 2003-04-07 | $2.60 | $2.65 | 106,900 | — | — |
| 2003-04-04 | $2.62 | $2.67 | 138,100 | — | — |
| 2003-04-03 | $2.66 | $2.71 | 115,200 | — | — |
| 2003-04-02 | $2.61 | $2.66 | 69,500 | — | — |
| 2003-04-01 | $2.51 | $2.56 | 90,700 | — | — |
| 2003-03-31 | $2.55 | $2.60 | 40,100 | — | — |
| 2003-03-28 | $2.64 | $2.69 | 56,400 | — | — |
| 2003-03-27 | $2.79 | $2.84 | 120,900 | — | — |
| 2003-03-26 | $2.90 | $2.96 | 219,100 | — | — |
| 2003-03-25 | $2.90 | $2.96 | 158,100 | — | — |
| 2003-03-24 | $2.65 | $2.70 | 288,800 | — | — |
| 2003-03-21 | $2.65 | $2.70 | 326,800 | — | — |
| 2003-03-20 | $2.55 | $2.60 | 267,800 | — | — |
| 2003-03-19 | $2.50 | $2.55 | 309,200 | — | — |
| 2003-03-18 | $2.40 | $2.45 | 92,900 | — | — |
| 2003-03-17 | $2.35 | $2.40 | 148,900 | — | — |
| 2003-03-14 | $2.37 | $2.42 | 137,800 | — | — |
| 2003-03-13 | $2.39 | $2.44 | 149,500 | — | — |
| 2003-03-12 | $2.34 | $2.39 | 108,400 | — | — |
| 2003-03-11 | $2.29 | $2.34 | 118,100 | — | — |
| 2003-03-10 | $2.25 | $2.29 | 92,600 | — | — |
| 2003-03-07 | $2.28 | $2.32 | 44,000 | — | — |
| 2003-03-06 | $2.27 | $2.31 | 131,300 | — | — |
| 2003-03-05 | $2.36 | $2.41 | 99,700 | — | — |
| 2003-03-04 | $2.47 | $2.52 | 54,800 | — | — |
| 2003-03-03 | $2.48 | $2.53 | 42,100 | — | — |
| 2003-02-28 | $2.54 | $2.59 | 141,400 | — | — |
| 2003-02-27 | $2.48 | $2.53 | 31,900 | — | — |
| 2003-02-26 | $2.55 | $2.60 | 116,300 | — | — |
| 2003-02-25 | $2.54 | $2.59 | 242,000 | — | — |
| 2003-02-24 | $2.52 | $2.57 | 32,300 | — | — |
| 2003-02-21 | $2.46 | $2.51 | 43,500 | — | — |
| 2003-02-20 | $2.44 | $2.49 | 139,300 | — | — |
| 2003-02-19 | $2.45 | $2.50 | 135,000 | — | — |
| 2003-02-18 | $2.48 | $2.53 | 89,800 | — | — |
| 2003-02-14 | $2.37 | $2.42 | 59,200 | — | — |
| 2003-02-13 | $2.49 | $2.54 | 137,400 | — | — |
| 2003-02-12 | $2.66 | $2.71 | 249,500 | — | — |
| 2003-02-11 | $2.76 | $2.81 | 270,900 | — | — |
| 2003-02-10 | $2.33 | $2.38 | 65,900 | — | — |
| 2003-02-07 | $2.30 | $2.35 | 15,800 | — | — |
| 2003-02-06 | $2.36 | $2.41 | 59,300 | — | — |
| 2003-02-05 | $2.37 | $2.42 | 14,900 | — | — |
| 2003-02-04 | $2.33 | $2.38 | 26,300 | — | — |
| 2003-02-03 | $2.30 | $2.35 | 26,800 | — | — |
| 2003-01-31 | $2.22 | $2.26 | 143,600 | — | — |
| 2003-01-30 | $2.20 | $2.24 | 231,000 | — | — |
| 2003-01-29 | $2.22 | $2.26 | 39,700 | — | — |
| 2003-01-28 | $2.22 | $2.26 | 28,900 | — | — |
| 2003-01-27 | $2.29 | $2.34 | 95,300 | — | — |
| 2003-01-24 | $2.26 | $2.30 | 55,900 | — | — |
| 2003-01-23 | $2.32 | $2.37 | 15,100 | — | — |
| 2003-01-22 | $2.28 | $2.32 | 31,800 | — | — |
| 2003-01-21 | $2.36 | $2.41 | 80,300 | — | — |
| 2003-01-17 | $2.40 | $2.45 | 66,100 | — | — |
| 2003-01-16 | $2.45 | $2.50 | 78,100 | — | — |
| 2003-01-15 | $2.42 | $2.47 | 41,600 | — | — |
| 2003-01-14 | $2.53 | $2.58 | 105,700 | — | — |
| 2003-01-13 | $2.36 | $2.41 | 85,600 | — | — |
| 2003-01-10 | $2.36 | $2.41 | 220,000 | — | — |
| 2003-01-09 | $2.49 | $2.54 | 76,300 | — | — |
| 2003-01-08 | $2.50 | $2.55 | 139,800 | — | — |
| 2003-01-07 | $2.50 | $2.55 | 79,500 | — | — |
| 2003-01-06 | $2.52 | $2.57 | 108,200 | — | — |
| 2003-01-03 | $2.18 | $2.22 | 32,200 | — | — |
| 2003-01-02 | $2.05 | $2.09 | 54,500 | — | — |