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
- 1998-10-07 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 | $6.25 | $6.25 | 55,400 | — | — |
| 2003-12-30 | $6.19 | $6.19 | 76,300 | — | — |
| 2003-12-29 | $6.03 | $6.03 | 36,000 | — | — |
| 2003-12-26 | $5.92 | $5.92 | 5,600 | — | — |
| 2003-12-24 | $6.01 | $6.01 | 46,700 | — | — |
| 2003-12-23 | $5.95 | $5.95 | 47,100 | — | — |
| 2003-12-22 | $5.94 | $5.94 | 18,000 | — | — |
| 2003-12-19 | $5.83 | $5.83 | 49,000 | — | — |
| 2003-12-18 | $5.81 | $5.81 | 14,500 | — | — |
| 2003-12-17 | $5.70 | $5.70 | 28,400 | — | — |
| 2003-12-16 | $5.63 | $5.63 | 16,800 | — | — |
| 2003-12-15 | $5.83 | $5.83 | 28,400 | — | — |
| 2003-12-12 | $5.84 | $5.84 | 23,500 | — | — |
| 2003-12-11 | $5.93 | $5.93 | 14,700 | — | — |
| 2003-12-10 | $5.92 | $5.92 | 76,400 | — | — |
| 2003-12-09 | $5.83 | $5.83 | 20,500 | — | — |
| 2003-12-08 | $5.89 | $5.89 | 32,800 | — | — |
| 2003-12-05 | $5.85 | $5.85 | 29,600 | — | — |
| 2003-12-04 | $5.92 | $5.92 | 35,000 | — | — |
| 2003-12-03 | $5.81 | $5.81 | 42,000 | — | — |
| 2003-12-02 | $5.76 | $5.76 | 26,200 | — | — |
| 2003-12-01 | $5.73 | $5.73 | 23,000 | — | — |
| 2003-11-28 | $5.77 | $5.77 | 4,400 | — | — |
| 2003-11-26 | $5.73 | $5.73 | 26,400 | — | — |
| 2003-11-25 | $5.70 | $5.70 | 33,800 | — | — |
| 2003-11-24 | $5.75 | $5.75 | 364,400 | — | — |
| 2003-11-21 | $5.68 | $5.68 | 63,000 | — | — |
| 2003-11-20 | $5.66 | $5.66 | 546,600 | — | — |
| 2003-11-19 | $5.65 | $5.65 | 687,600 | — | — |
| 2003-11-18 | $5.59 | $5.59 | 34,600 | — | — |
| 2003-11-17 | $5.43 | $5.43 | 28,500 | — | — |
| 2003-11-14 | $5.67 | $5.67 | 85,800 | — | — |
| 2003-11-13 | $5.70 | $5.70 | 93,300 | — | — |
| 2003-11-12 | $5.74 | $5.74 | 484,300 | — | — |
| 2003-11-11 | $5.65 | $5.65 | 141,200 | — | — |
| 2003-11-10 | $5.61 | $5.61 | 19,700 | — | — |
| 2003-11-07 | $5.53 | $5.53 | 9,900 | — | — |
| 2003-11-06 | $5.52 | $5.52 | 15,000 | — | — |
| 2003-11-05 | $5.55 | $5.55 | 14,900 | — | — |
| 2003-11-04 | $5.55 | $5.55 | 20,100 | — | — |
| 2003-11-03 | $5.57 | $5.57 | 31,900 | — | — |
| 2003-10-31 | $5.65 | $5.65 | 48,700 | — | — |
| 2003-10-30 | $5.63 | $5.63 | 1,523,700 | — | — |
| 2003-10-29 | $5.64 | $5.64 | 18,200 | — | — |
| 2003-10-28 | $5.56 | $5.56 | 47,700 | — | — |
| 2003-10-27 | $5.76 | $5.76 | 17,700 | — | — |
| 2003-10-24 | $5.72 | $5.72 | 12,000 | — | — |
| 2003-10-23 | $5.84 | $5.84 | 25,100 | — | — |
| 2003-10-22 | $5.77 | $5.77 | 19,100 | — | — |
| 2003-10-21 | $5.84 | $5.84 | 10,900 | — | — |
| 2003-10-20 | $5.79 | $5.79 | 24,000 | — | — |
| 2003-10-17 | $5.88 | $5.88 | 11,700 | — | — |
| 2003-10-16 | $5.88 | $5.88 | 48,200 | — | — |
| 2003-10-15 | $5.92 | $5.92 | 16,500 | — | — |
| 2003-10-14 | $5.96 | $5.96 | 42,300 | — | — |
| 2003-10-13 | $6.00 | $6.00 | 18,100 | — | — |
| 2003-10-10 | $5.94 | $5.94 | 27,200 | — | — |
| 2003-10-09 | $5.86 | $5.86 | 16,000 | — | — |
| 2003-10-08 | $5.86 | $5.86 | 31,500 | — | — |
| 2003-10-07 | $5.87 | $5.87 | 15,400 | — | — |
| 2003-10-06 | $5.85 | $5.85 | 18,000 | — | — |
| 2003-10-03 | $5.86 | $5.86 | 18,300 | — | — |
| 2003-10-02 | $5.87 | $5.87 | 10,500 | — | — |
| 2003-10-01 | $5.81 | $5.81 | 16,500 | — | — |
| 2003-09-30 | $5.77 | $5.77 | 13,800 | — | — |
| 2003-09-29 | $5.83 | $5.83 | 40,800 | — | — |
| 2003-09-26 | $5.84 | $5.84 | 32,500 | — | — |
| 2003-09-25 | $5.86 | $5.86 | 35,700 | — | — |
| 2003-09-24 | $5.77 | $5.77 | 11,600 | — | — |
| 2003-09-23 | $5.80 | $5.80 | 22,400 | — | — |
| 2003-09-22 | $5.80 | $5.80 | 17,000 | — | — |
| 2003-09-19 | $5.85 | $5.85 | 35,900 | — | — |
| 2003-09-18 | $5.84 | $5.84 | 45,600 | — | — |
| 2003-09-17 | $5.79 | $5.79 | 69,100 | — | — |
| 2003-09-16 | $5.77 | $5.77 | 23,900 | — | — |
| 2003-09-15 | $5.72 | $5.72 | 22,800 | — | — |
| 2003-09-12 | $5.72 | $5.72 | 7,700 | — | — |
| 2003-09-11 | $5.75 | $5.75 | 38,500 | — | — |
| 2003-09-10 | $5.69 | $5.69 | 25,600 | — | — |
| 2003-09-09 | $5.83 | $5.83 | 29,500 | — | — |
| 2003-09-08 | $5.70 | $5.70 | 23,400 | — | — |
| 2003-09-05 | $5.77 | $5.77 | 12,400 | — | — |
| 2003-09-04 | $5.79 | $5.79 | 31,200 | — | — |
| 2003-09-03 | $5.72 | $5.72 | 24,200 | — | — |
| 2003-09-02 | $5.51 | $5.51 | 33,500 | — | — |
| 2003-08-29 | $5.53 | $5.53 | 34,100 | — | — |
| 2003-08-28 | $5.42 | $5.42 | 35,400 | — | — |
| 2003-08-27 | $5.25 | $5.25 | 41,000 | — | — |
| 2003-08-26 | $5.35 | $5.35 | 26,800 | — | — |
| 2003-08-25 | $5.17 | $5.17 | 14,900 | — | — |
| 2003-08-22 | $5.24 | $5.24 | 27,300 | — | — |
| 2003-08-21 | $5.35 | $5.35 | 29,200 | — | — |
| 2003-08-20 | $5.51 | $5.51 | 13,000 | — | — |
| 2003-08-19 | $5.53 | $5.53 | 14,300 | — | — |
| 2003-08-18 | $5.47 | $5.47 | 12,300 | — | — |
| 2003-08-15 | $5.51 | $5.51 | 4,600 | — | — |
| 2003-08-14 | $5.48 | $5.48 | 6,200 | — | — |
| 2003-08-13 | $5.58 | $5.58 | 15,800 | — | — |
| 2003-08-12 | $5.43 | $5.43 | 15,800 | — | — |
| 2003-08-11 | $5.47 | $5.47 | 11,200 | — | — |
| 2003-08-08 | $5.45 | $5.45 | 19,200 | — | — |
| 2003-08-07 | $5.60 | $5.60 | 11,600 | — | — |
| 2003-08-06 | $5.60 | $5.60 | 214,200 | — | — |
| 2003-08-05 | $5.61 | $5.61 | 31,300 | — | — |
| 2003-08-04 | $5.55 | $5.55 | 14,900 | — | — |
| 2003-08-01 | $5.57 | $5.57 | 19,000 | — | — |
| 2003-07-31 | $5.46 | $5.46 | 30,700 | — | — |
| 2003-07-30 | $5.57 | $5.57 | 40,800 | — | — |
| 2003-07-29 | $5.69 | $5.69 | 24,700 | — | — |
| 2003-07-28 | $5.84 | $5.84 | 14,900 | — | — |
| 2003-07-25 | $5.90 | $5.90 | 15,400 | — | — |
| 2003-07-24 | $5.84 | $5.84 | 39,800 | — | — |
| 2003-07-23 | $5.75 | $5.75 | 27,900 | — | — |
| 2003-07-22 | $5.52 | $5.52 | 20,000 | — | — |
| 2003-07-21 | $5.58 | $5.58 | 24,500 | — | — |
| 2003-07-18 | $5.56 | $5.56 | 29,300 | — | — |
| 2003-07-17 | $5.72 | $5.72 | 61,400 | — | — |
| 2003-07-16 | $5.85 | $5.85 | 15,800 | — | — |
| 2003-07-15 | $5.81 | $5.81 | 42,300 | — | — |
| 2003-07-14 | $6.06 | $6.06 | 44,800 | — | — |
| 2003-07-11 | $5.89 | $5.89 | 18,700 | — | — |
| 2003-07-10 | $6.05 | $6.05 | 40,500 | — | — |
| 2003-07-09 | $6.18 | $6.18 | 43,200 | — | — |
| 2003-07-08 | $6.15 | $6.15 | 323,200 | — | — |
| 2003-07-07 | $6.03 | $6.03 | 23,100 | — | — |
| 2003-07-03 | $6.00 | $6.00 | 2,200 | — | — |
| 2003-07-02 | $6.04 | $6.04 | 17,800 | — | — |
| 2003-07-01 | $5.94 | $5.94 | 4,200 | — | — |
| 2003-06-30 | $6.02 | $6.02 | 20,200 | — | — |
| 2003-06-27 | $6.00 | $6.00 | 37,900 | — | — |
| 2003-06-26 | $5.85 | $5.85 | 43,700 | — | — |
| 2003-06-25 | $5.72 | $5.72 | 46,500 | — | — |
| 2003-06-24 | $5.82 | $5.82 | 21,300 | — | — |
| 2003-06-23 | $5.80 | $5.80 | 32,600 | — | — |
| 2003-06-20 | $5.92 | $5.92 | 38,300 | — | — |
| 2003-06-19 | $6.15 | $6.15 | 45,100 | — | — |
| 2003-06-18 | $6.09 | $6.09 | 255,700 | — | — |
| 2003-06-17 | $6.10 | $6.10 | 17,700 | — | — |
| 2003-06-16 | $6.10 | $6.10 | 290,900 | — | — |
| 2003-06-13 | $6.05 | $6.05 | 26,200 | — | — |
| 2003-06-12 | $6.10 | $6.10 | 229,900 | — | — |
| 2003-06-11 | $6.12 | $6.12 | 24,800 | — | — |
| 2003-06-10 | $5.98 | $5.98 | 20,000 | — | — |
| 2003-06-09 | $5.90 | $5.90 | 55,200 | — | — |
| 2003-06-06 | $6.02 | $6.02 | 30,400 | — | — |
| 2003-06-05 | $6.25 | $6.25 | 88,000 | — | — |
| 2003-06-04 | $6.22 | $6.22 | 229,200 | — | — |
| 2003-06-03 | $5.84 | $5.84 | 80,500 | — | — |
| 2003-06-02 | $5.98 | $5.98 | 147,200 | — | — |
| 2003-05-30 | $5.61 | $5.61 | 57,400 | — | — |
| 2003-05-29 | $5.33 | $5.33 | 49,300 | — | — |
| 2003-05-28 | $5.20 | $5.20 | 35,200 | — | — |
| 2003-05-27 | $5.14 | $5.14 | 27,100 | — | — |
| 2003-05-23 | $5.00 | $5.00 | 7,800 | — | — |
| 2003-05-22 | $4.97 | $4.97 | 27,300 | — | — |
| 2003-05-21 | $5.17 | $5.17 | 6,000 | — | — |
| 2003-05-20 | $5.15 | $5.15 | 48,600 | — | — |
| 2003-05-19 | $4.99 | $4.99 | 12,300 | — | — |
| 2003-05-16 | $5.25 | $5.25 | 38,600 | — | — |
| 2003-05-15 | $5.22 | $5.22 | 12,500 | — | — |
| 2003-05-14 | $5.25 | $5.25 | 16,200 | — | — |
| 2003-05-13 | $5.08 | $5.08 | 35,600 | — | — |
| 2003-05-12 | $5.20 | $5.20 | 30,200 | — | — |
| 2003-05-09 | $5.10 | $5.10 | 31,400 | — | — |
| 2003-05-08 | $5.02 | $5.02 | 68,000 | — | — |
| 2003-05-07 | $4.99 | $4.99 | 212,300 | — | — |
| 2003-05-06 | $5.04 | $5.04 | 505,800 | — | — |
| 2003-05-05 | $4.89 | $4.89 | 45,200 | — | — |
| 2003-05-02 | $4.98 | $4.98 | 430,300 | — | — |
| 2003-05-01 | $4.95 | $4.95 | 22,100 | — | — |
| 2003-04-30 | $4.86 | $4.86 | 75,400 | — | — |
| 2003-04-29 | $4.85 | $4.85 | 36,400 | — | — |
| 2003-04-28 | $4.66 | $4.66 | 35,200 | — | — |
| 2003-04-25 | $4.58 | $4.58 | 22,500 | — | — |
| 2003-04-24 | $4.64 | $4.64 | 20,200 | — | — |
| 2003-04-23 | $4.55 | $4.55 | 44,300 | — | — |
| 2003-04-22 | $4.49 | $4.49 | 77,900 | — | — |
| 2003-04-21 | $4.52 | $4.52 | 5,600 | — | — |
| 2003-04-17 | $4.62 | $4.62 | 18,400 | — | — |
| 2003-04-16 | $4.62 | $4.62 | 7,800 | — | — |
| 2003-04-15 | $4.60 | $4.60 | 28,800 | — | — |
| 2003-04-14 | $4.71 | $4.71 | 5,400 | — | — |
| 2003-04-11 | $4.72 | $4.72 | 5,700 | — | — |
| 2003-04-10 | $4.68 | $4.68 | 32,100 | — | — |
| 2003-04-09 | $4.69 | $4.69 | 18,500 | — | — |
| 2003-04-08 | $4.69 | $4.69 | 14,000 | — | — |
| 2003-04-07 | $4.62 | $4.62 | 8,900 | — | — |
| 2003-04-04 | $4.74 | $4.74 | 14,800 | — | — |
| 2003-04-03 | $4.72 | $4.72 | 31,800 | — | — |
| 2003-04-02 | $4.75 | $4.75 | 259,100 | — | — |
| 2003-04-01 | $4.65 | $4.65 | 53,300 | — | — |
| 2003-03-31 | $4.70 | $4.70 | 19,900 | — | — |
| 2003-03-28 | $4.62 | $4.62 | 17,800 | — | — |
| 2003-03-27 | $4.63 | $4.63 | 13,300 | — | — |
| 2003-03-26 | $4.55 | $4.55 | 8,500 | — | — |
| 2003-03-25 | $4.53 | $4.53 | 23,500 | — | — |
| 2003-03-24 | $4.46 | $4.46 | 24,800 | — | — |
| 2003-03-21 | $4.65 | $4.65 | 102,500 | — | — |
| 2003-03-20 | $4.71 | $4.71 | 184,100 | — | — |
| 2003-03-19 | $4.73 | $4.73 | 162,600 | — | — |
| 2003-03-18 | $4.71 | $4.71 | 249,500 | — | — |
| 2003-03-17 | $4.69 | $4.69 | 95,000 | — | — |
| 2003-03-14 | $4.57 | $4.57 | 20,200 | — | — |
| 2003-03-13 | $4.47 | $4.47 | 23,300 | — | — |
| 2003-03-12 | $4.45 | $4.45 | 11,500 | — | — |
| 2003-03-11 | $4.50 | $4.50 | 12,500 | — | — |
| 2003-03-10 | $4.57 | $4.57 | 12,800 | — | — |
| 2003-03-07 | $4.57 | $4.57 | 11,200 | — | — |
| 2003-03-06 | $4.65 | $4.65 | 25,600 | — | — |
| 2003-03-05 | $4.70 | $4.70 | 29,300 | — | — |
| 2003-03-04 | $4.70 | $4.70 | 16,500 | — | — |
| 2003-03-03 | $4.64 | $4.64 | 197,100 | — | — |
| 2003-02-28 | $4.69 | $4.69 | 36,600 | — | — |
| 2003-02-27 | $4.62 | $4.62 | 13,900 | — | — |
| 2003-02-26 | $4.50 | $4.50 | 19,200 | — | — |
| 2003-02-25 | $4.50 | $4.50 | 26,000 | — | — |
| 2003-02-24 | $4.57 | $4.57 | 12,000 | — | — |
| 2003-02-21 | $4.63 | $4.63 | 33,300 | — | — |
| 2003-02-20 | $4.63 | $4.63 | 41,200 | — | — |
| 2003-02-19 | $4.65 | $4.65 | 35,300 | — | — |
| 2003-02-18 | $4.61 | $4.61 | 33,300 | — | — |
| 2003-02-14 | $4.61 | $4.61 | 26,200 | — | — |
| 2003-02-13 | $4.62 | $4.62 | 12,300 | — | — |
| 2003-02-12 | $4.55 | $4.55 | 42,100 | — | — |
| 2003-02-11 | $4.66 | $4.66 | 17,900 | — | — |
| 2003-02-10 | $4.76 | $4.76 | 30,600 | — | — |
| 2003-02-07 | $4.81 | $4.81 | 22,800 | — | — |
| 2003-02-06 | $4.83 | $4.83 | 12,400 | — | — |
| 2003-02-05 | $4.82 | $4.82 | 19,300 | — | — |
| 2003-02-04 | $4.80 | $4.80 | 54,000 | — | — |
| 2003-02-03 | $4.78 | $4.78 | 34,500 | — | — |
| 2003-01-31 | $4.85 | $4.85 | 46,500 | — | — |
| 2003-01-30 | $4.58 | $4.58 | 8,900 | — | — |
| 2003-01-29 | $4.64 | $4.64 | 31,500 | — | — |
| 2003-01-28 | $4.74 | $4.74 | 84,800 | — | — |
| 2003-01-27 | $4.66 | $4.66 | 16,600 | — | — |
| 2003-01-24 | $4.75 | $4.75 | 367,300 | — | — |
| 2003-01-23 | $4.69 | $4.69 | 46,900 | — | — |
| 2003-01-22 | $4.55 | $4.55 | 363,100 | — | — |
| 2003-01-21 | $4.70 | $4.70 | 85,700 | — | — |
| 2003-01-17 | $4.66 | $4.66 | 30,900 | — | — |
| 2003-01-16 | $4.79 | $4.79 | 31,200 | — | — |
| 2003-01-15 | $4.78 | $4.78 | 37,400 | — | — |
| 2003-01-14 | $4.61 | $4.61 | 38,300 | — | — |
| 2003-01-13 | $4.55 | $4.55 | 15,200 | — | — |
| 2003-01-10 | $4.58 | $4.58 | 356,800 | — | — |
| 2003-01-09 | $4.54 | $4.54 | 410,700 | — | — |
| 2003-01-08 | $4.41 | $4.41 | 31,500 | — | — |
| 2003-01-07 | $4.37 | $4.37 | 330,500 | — | — |
| 2003-01-06 | $4.54 | $4.54 | 225,900 | — | — |
| 2003-01-03 | $4.41 | $4.41 | 30,600 | — | — |
| 2003-01-02 | $4.34 | $4.34 | 47,400 | — | — |