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
- 1995-06-27 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 | $6.66 | $6.66 | 36,300 | — | — |
| 2003-12-30 | $6.82 | $6.82 | 15,600 | — | — |
| 2003-12-29 | $6.72 | $6.72 | 15,800 | — | — |
| 2003-12-26 | $6.83 | $6.83 | 16,500 | — | — |
| 2003-12-24 | $6.91 | $6.91 | 23,000 | — | — |
| 2003-12-23 | $6.75 | $6.75 | 20,400 | — | — |
| 2003-12-22 | $6.71 | $6.71 | 6,600 | — | — |
| 2003-12-19 | $6.67 | $6.67 | 14,500 | — | — |
| 2003-12-18 | $6.67 | $6.67 | 51,500 | — | — |
| 2003-12-17 | $6.50 | $6.50 | 19,700 | — | — |
| 2003-12-16 | $6.72 | $6.72 | 14,700 | — | — |
| 2003-12-15 | $6.54 | $6.54 | 43,800 | — | — |
| 2003-12-12 | $6.80 | $6.80 | 22,100 | — | — |
| 2003-12-11 | $6.96 | $6.96 | 23,800 | — | — |
| 2003-12-10 | $6.77 | $6.77 | 31,700 | — | — |
| 2003-12-09 | $7.05 | $7.05 | 34,600 | — | — |
| 2003-12-08 | $7.21 | $7.21 | 30,900 | — | — |
| 2003-12-05 | $6.95 | $6.95 | 20,700 | — | — |
| 2003-12-04 | $6.99 | $6.99 | 49,800 | — | — |
| 2003-12-03 | $7.20 | $7.20 | 26,200 | — | — |
| 2003-12-02 | $7.12 | $7.12 | 32,500 | — | — |
| 2003-12-01 | $7.37 | $7.37 | 41,500 | — | — |
| 2003-11-28 | $7.25 | $7.25 | 14,800 | — | — |
| 2003-11-26 | $7.20 | $7.20 | 13,500 | — | — |
| 2003-11-25 | $7.19 | $7.19 | 31,800 | — | — |
| 2003-11-24 | $7.00 | $7.00 | 69,200 | — | — |
| 2003-11-21 | $6.95 | $6.95 | 55,000 | — | — |
| 2003-11-20 | $6.79 | $6.79 | 37,500 | — | — |
| 2003-11-19 | $6.80 | $6.80 | 99,800 | — | — |
| 2003-11-18 | $6.63 | $6.63 | 51,500 | — | — |
| 2003-11-17 | $6.49 | $6.49 | 61,200 | — | — |
| 2003-11-14 | $6.50 | $6.50 | 42,800 | — | — |
| 2003-11-13 | $6.91 | $6.91 | 25,600 | — | — |
| 2003-11-12 | $6.99 | $6.99 | 90,100 | — | — |
| 2003-11-11 | $7.03 | $7.03 | 69,700 | — | — |
| 2003-11-10 | $7.18 | $7.18 | 44,700 | — | — |
| 2003-11-07 | $7.39 | $7.39 | 118,500 | — | — |
| 2003-11-06 | $7.49 | $7.49 | 88,100 | — | — |
| 2003-11-05 | $7.10 | $7.10 | 77,200 | — | — |
| 2003-11-04 | $6.70 | $6.70 | 59,300 | — | — |
| 2003-11-03 | $6.67 | $6.67 | 65,900 | — | — |
| 2003-10-31 | $6.70 | $6.70 | 27,000 | — | — |
| 2003-10-30 | $6.94 | $6.94 | 31,500 | — | — |
| 2003-10-29 | $7.15 | $7.15 | 43,100 | — | — |
| 2003-10-28 | $7.38 | $7.38 | 42,900 | — | — |
| 2003-10-27 | $6.98 | $6.98 | 10,700 | — | — |
| 2003-10-24 | $6.89 | $6.89 | 32,800 | — | — |
| 2003-10-23 | $6.87 | $6.87 | 30,100 | — | — |
| 2003-10-22 | $6.50 | $6.50 | 60,800 | — | — |
| 2003-10-21 | $6.78 | $6.78 | 18,000 | — | — |
| 2003-10-20 | $6.84 | $6.84 | 17,400 | — | — |
| 2003-10-17 | $6.78 | $6.78 | 21,100 | — | — |
| 2003-10-16 | $6.96 | $6.96 | 38,500 | — | — |
| 2003-10-15 | $6.94 | $6.94 | 27,700 | — | — |
| 2003-10-14 | $7.03 | $7.03 | 90,600 | — | — |
| 2003-10-13 | $7.11 | $7.11 | 77,300 | — | — |
| 2003-10-10 | $7.55 | $7.55 | 14,200 | — | — |
| 2003-10-09 | $7.52 | $7.52 | 26,200 | — | — |
| 2003-10-08 | $7.53 | $7.53 | 28,200 | — | — |
| 2003-10-07 | $7.60 | $7.60 | 15,700 | — | — |
| 2003-10-06 | $7.69 | $7.69 | 44,600 | — | — |
| 2003-10-03 | $7.78 | $7.78 | 71,100 | — | — |
| 2003-10-02 | $7.23 | $7.23 | 46,800 | — | — |
| 2003-10-01 | $7.04 | $7.04 | 36,800 | — | — |
| 2003-09-30 | $6.64 | $6.64 | 26,400 | — | — |
| 2003-09-29 | $6.69 | $6.69 | 84,700 | — | — |
| 2003-09-26 | $7.00 | $7.00 | 102,900 | — | — |
| 2003-09-25 | $7.25 | $7.25 | 68,600 | — | — |
| 2003-09-24 | $7.88 | $7.88 | 41,600 | — | — |
| 2003-09-23 | $8.09 | $8.09 | 35,900 | — | — |
| 2003-09-22 | $8.09 | $8.09 | 151,900 | — | — |
| 2003-09-19 | $8.20 | $8.20 | 57,500 | — | — |
| 2003-09-18 | $8.06 | $8.06 | 75,200 | — | — |
| 2003-09-17 | $8.12 | $8.12 | 108,100 | — | — |
| 2003-09-16 | $8.30 | $8.30 | 103,800 | — | — |
| 2003-09-15 | $8.33 | $8.33 | 255,900 | — | — |
| 2003-09-12 | $8.33 | $8.33 | 83,900 | — | — |
| 2003-09-11 | $8.45 | $8.45 | 101,000 | — | — |
| 2003-09-10 | $8.40 | $8.40 | 224,200 | — | — |
| 2003-09-09 | $8.19 | $8.19 | 168,500 | — | — |
| 2003-09-08 | $7.90 | $7.90 | 79,500 | — | — |
| 2003-09-05 | $7.62 | $7.62 | 124,400 | — | — |
| 2003-09-04 | $7.73 | $7.73 | 295,300 | — | — |
| 2003-09-03 | $6.99 | $6.99 | 128,000 | — | — |
| 2003-09-02 | $6.43 | $6.43 | 73,100 | — | — |
| 2003-08-29 | $6.13 | $6.13 | 15,700 | — | — |
| 2003-08-28 | $6.13 | $6.13 | 39,700 | — | — |
| 2003-08-27 | $6.12 | $6.12 | 29,600 | — | — |
| 2003-08-26 | $5.86 | $5.86 | 32,400 | — | — |
| 2003-08-25 | $6.00 | $6.00 | 49,800 | — | — |
| 2003-08-22 | $6.07 | $6.07 | 111,100 | — | — |
| 2003-08-21 | $6.24 | $6.24 | 73,800 | — | — |
| 2003-08-20 | $6.04 | $6.04 | 70,500 | — | — |
| 2003-08-19 | $5.84 | $5.84 | 73,300 | — | — |
| 2003-08-18 | $5.71 | $5.71 | 147,500 | — | — |
| 2003-08-15 | $5.13 | $5.13 | 62,700 | — | — |
| 2003-08-14 | $4.77 | $4.77 | 157,000 | — | — |
| 2003-08-13 | $4.60 | $4.60 | 286,400 | — | — |
| 2003-08-12 | $5.85 | $5.85 | 76,700 | — | — |
| 2003-08-11 | $5.45 | $5.45 | 35,100 | — | — |
| 2003-08-08 | $5.00 | $5.00 | 7,800 | — | — |
| 2003-08-07 | $5.00 | $5.00 | 31,600 | — | — |
| 2003-08-06 | $5.02 | $5.02 | 32,100 | — | — |
| 2003-08-05 | $5.19 | $5.19 | 29,500 | — | — |
| 2003-08-04 | $5.49 | $5.49 | 21,300 | — | — |
| 2003-08-01 | $5.77 | $5.77 | 36,800 | — | — |
| 2003-07-31 | $5.90 | $5.90 | 37,000 | — | — |
| 2003-07-30 | $5.78 | $5.78 | 42,900 | — | — |
| 2003-07-29 | $5.86 | $5.86 | 71,100 | — | — |
| 2003-07-28 | $5.75 | $5.75 | 210,800 | — | — |
| 2003-07-25 | $4.84 | $4.84 | 27,400 | — | — |
| 2003-07-24 | $4.68 | $4.68 | 36,300 | — | — |
| 2003-07-23 | $4.91 | $4.91 | 20,000 | — | — |
| 2003-07-22 | $4.81 | $4.81 | 69,400 | — | — |
| 2003-07-21 | $4.65 | $4.65 | 73,200 | — | — |
| 2003-07-18 | $4.52 | $4.52 | 23,100 | — | — |
| 2003-07-17 | $4.84 | $4.84 | 48,000 | — | — |
| 2003-07-16 | $5.04 | $5.04 | 107,900 | — | — |
| 2003-07-15 | $4.88 | $4.88 | 134,500 | — | — |
| 2003-07-14 | $4.27 | $4.27 | 86,000 | — | — |
| 2003-07-11 | $3.76 | $3.76 | 5,800 | — | — |
| 2003-07-10 | $3.77 | $3.77 | 23,500 | — | — |
| 2003-07-09 | $3.83 | $3.83 | 47,500 | — | — |
| 2003-07-08 | $3.74 | $3.74 | 24,900 | — | — |
| 2003-07-07 | $3.53 | $3.53 | 49,900 | — | — |
| 2003-07-03 | $3.56 | $3.56 | 12,600 | — | — |
| 2003-07-02 | $3.50 | $3.50 | 36,300 | — | — |
| 2003-07-01 | $3.47 | $3.47 | 37,600 | — | — |
| 2003-06-30 | $3.40 | $3.40 | 254,000 | — | — |
| 2003-06-27 | $3.21 | $3.21 | 81,000 | — | — |
| 2003-06-26 | $3.51 | $3.51 | 31,700 | — | — |
| 2003-06-25 | $3.85 | $3.85 | 25,600 | — | — |
| 2003-06-24 | $3.82 | $3.82 | 43,500 | — | — |
| 2003-06-23 | $4.05 | $4.05 | 46,200 | — | — |
| 2003-06-20 | $4.19 | $4.19 | 20,600 | — | — |
| 2003-06-19 | $4.26 | $4.26 | 25,200 | — | — |
| 2003-06-18 | $4.28 | $4.28 | 76,700 | — | — |
| 2003-06-17 | $4.14 | $4.14 | 30,900 | — | — |
| 2003-06-16 | $4.00 | $4.00 | 51,400 | — | — |
| 2003-06-13 | $3.67 | $3.67 | 36,400 | — | — |
| 2003-06-12 | $3.66 | $3.66 | 12,400 | — | — |
| 2003-06-11 | $3.66 | $3.66 | 10,800 | — | — |
| 2003-06-10 | $3.65 | $3.65 | 18,000 | — | — |
| 2003-06-09 | $3.65 | $3.65 | 20,500 | — | — |
| 2003-06-06 | $3.62 | $3.62 | 15,200 | — | — |
| 2003-06-05 | $3.69 | $3.69 | 4,400 | — | — |
| 2003-06-04 | $3.67 | $3.67 | 31,100 | — | — |
| 2003-06-03 | $3.47 | $3.47 | 24,800 | — | — |
| 2003-06-02 | $3.55 | $3.55 | 30,700 | — | — |
| 2003-05-30 | $3.70 | $3.70 | 13,800 | — | — |
| 2003-05-29 | $3.70 | $3.70 | 9,500 | — | — |
| 2003-05-28 | $3.73 | $3.73 | 34,900 | — | — |
| 2003-05-27 | $3.60 | $3.60 | 32,700 | — | — |
| 2003-05-23 | $3.44 | $3.44 | 8,700 | — | — |
| 2003-05-22 | $3.49 | $3.49 | 33,300 | — | — |
| 2003-05-21 | $3.48 | $3.48 | 16,400 | — | — |
| 2003-05-20 | $3.36 | $3.36 | 17,100 | — | — |
| 2003-05-19 | $3.38 | $3.38 | 59,000 | — | — |
| 2003-05-16 | $3.47 | $3.47 | 30,300 | — | — |
| 2003-05-15 | $3.62 | $3.62 | 38,200 | — | — |
| 2003-05-14 | $3.72 | $3.72 | 49,800 | — | — |
| 2003-05-13 | $3.75 | $3.75 | 98,900 | — | — |
| 2003-05-12 | $3.93 | $3.93 | 298,200 | — | — |
| 2003-05-09 | $3.50 | $3.50 | 106,100 | — | — |
| 2003-05-08 | $3.16 | $3.16 | 39,000 | — | — |
| 2003-05-07 | $3.31 | $3.31 | 134,100 | — | — |
| 2003-05-06 | $3.43 | $3.43 | 75,900 | — | — |
| 2003-05-05 | $3.50 | $3.50 | 353,400 | — | — |
| 2003-05-02 | $3.10 | $3.10 | 351,000 | — | — |
| 2003-05-01 | $2.34 | $2.34 | 2,200 | — | — |
| 2003-04-30 | $2.28 | $2.28 | 6,900 | — | — |
| 2003-04-29 | $2.29 | $2.29 | 12,400 | — | — |
| 2003-04-28 | $2.30 | $2.30 | 2,600 | — | — |
| 2003-04-25 | $2.37 | $2.37 | 7,900 | — | — |
| 2003-04-24 | $2.44 | $2.44 | 7,500 | — | — |
| 2003-04-23 | $2.45 | $2.45 | 16,200 | — | — |
| 2003-04-22 | $2.45 | $2.45 | 13,600 | — | — |
| 2003-04-21 | $2.39 | $2.39 | 15,300 | — | — |
| 2003-04-17 | $2.10 | $2.10 | 2,800 | — | — |
| 2003-04-16 | $2.10 | $2.10 | 2,000 | — | — |
| 2003-04-15 | $2.07 | $2.07 | 3,300 | — | — |
| 2003-04-14 | $2.10 | $2.10 | 6,600 | — | — |
| 2003-04-11 | $2.09 | $2.09 | 100 | — | — |
| 2003-04-10 | $2.09 | $2.09 | 2,500 | — | — |
| 2003-04-09 | $2.10 | $2.10 | 1,600 | — | — |
| 2003-04-08 | $2.10 | $2.10 | 3,100 | — | — |
| 2003-04-07 | $2.08 | $2.08 | 2,500 | — | — |
| 2003-04-04 | $2.07 | $2.07 | 7,700 | — | — |
| 2003-04-03 | $2.06 | $2.06 | 17,600 | — | — |
| 2003-04-02 | $2.00 | $2.00 | 42,200 | — | — |
| 2003-04-01 | $1.95 | $1.95 | 4,200 | — | — |
| 2003-03-31 | $1.99 | $1.99 | 3,100 | — | — |
| 2003-03-28 | $1.96 | $1.96 | 9,200 | — | — |
| 2003-03-27 | $1.97 | $1.97 | 14,700 | — | — |
| 2003-03-26 | $1.78 | $1.78 | 4,100 | — | — |
| 2003-03-25 | $1.79 | $1.79 | 8,200 | — | — |
| 2003-03-24 | $1.80 | $1.80 | 2,800 | — | — |
| 2003-03-21 | $1.87 | $1.87 | 1,500 | — | — |
| 2003-03-20 | $1.79 | $1.79 | 6,000 | — | — |
| 2003-03-19 | $1.79 | $1.79 | 1,800 | — | — |
| 2003-03-18 | $1.84 | $1.84 | 2,400 | — | — |
| 2003-03-17 | $1.84 | $1.84 | 5,000 | — | — |
| 2003-03-14 | $1.88 | $1.88 | 9,700 | — | — |
| 2003-03-13 | $1.88 | $1.88 | 15,100 | — | — |
| 2003-03-12 | $1.84 | $1.84 | 6,600 | — | — |
| 2003-03-11 | $1.85 | $1.85 | 13,800 | — | — |
| 2003-03-10 | $1.88 | $1.88 | 7,300 | — | — |
| 2003-03-07 | $1.94 | $1.94 | 23,600 | — | — |
| 2003-03-06 | $1.91 | $1.91 | 5,800 | — | — |
| 2003-03-05 | $1.90 | $1.90 | 35,200 | — | — |
| 2003-03-04 | $1.90 | $1.90 | 65,200 | — | — |
| 2003-03-03 | $1.97 | $1.97 | 82,300 | — | — |
| 2003-02-28 | $1.76 | $1.76 | 4,000 | — | — |
| 2003-02-27 | $1.69 | $1.69 | 100 | — | — |
| 2003-02-26 | $1.69 | $1.69 | 10,800 | — | — |
| 2003-02-25 | $1.70 | $1.70 | 5,600 | — | — |
| 2003-02-24 | $1.51 | $1.51 | 1,300 | — | — |
| 2003-02-21 | $1.62 | $1.62 | 10,200 | — | — |
| 2003-02-20 | $1.53 | $1.53 | 11,500 | — | — |
| 2003-02-19 | $1.50 | $1.50 | 4,300 | — | — |
| 2003-02-18 | $1.45 | $1.45 | 600 | — | — |
| 2003-02-14 | $1.45 | $1.45 | 0 | — | — |
| 2003-02-13 | $1.45 | $1.45 | 11,200 | — | — |
| 2003-02-12 | $1.45 | $1.45 | 400 | — | — |
| 2003-02-11 | $1.43 | $1.43 | 28,800 | — | — |
| 2003-02-10 | $1.54 | $1.54 | 3,200 | — | — |
| 2003-02-07 | $1.54 | $1.54 | 5,400 | — | — |
| 2003-02-06 | $1.50 | $1.50 | 6,900 | — | — |
| 2003-02-05 | $1.41 | $1.41 | 300 | — | — |
| 2003-02-04 | $1.41 | $1.41 | 300 | — | — |
| 2003-02-03 | $1.41 | $1.41 | 6,100 | — | — |
| 2003-01-31 | $1.45 | $1.45 | 7,200 | — | — |
| 2003-01-30 | $1.45 | $1.45 | 7,000 | — | — |
| 2003-01-29 | $1.47 | $1.47 | 4,200 | — | — |
| 2003-01-28 | $1.46 | $1.46 | 1,200 | — | — |
| 2003-01-27 | $1.47 | $1.47 | 6,100 | — | — |
| 2003-01-24 | $1.56 | $1.56 | 7,800 | — | — |
| 2003-01-23 | $1.57 | $1.57 | 1,900 | — | — |
| 2003-01-22 | $1.48 | $1.48 | 6,100 | — | — |
| 2003-01-21 | $1.40 | $1.40 | 66,700 | — | — |
| 2003-01-17 | $1.52 | $1.52 | 16,000 | — | — |
| 2003-01-16 | $1.55 | $1.55 | 37,300 | — | — |
| 2003-01-15 | $1.43 | $1.43 | 13,400 | — | — |
| 2003-01-14 | $1.41 | $1.41 | 3,200 | — | — |
| 2003-01-13 | $1.38 | $1.38 | 6,100 | — | — |
| 2003-01-10 | $1.40 | $1.40 | 19,700 | — | — |
| 2003-01-09 | $1.37 | $1.37 | 35,600 | — | — |
| 2003-01-08 | $1.29 | $1.29 | 24,700 | — | — |
| 2003-01-07 | $1.41 | $1.41 | 13,800 | — | — |
| 2003-01-06 | $1.35 | $1.35 | 10,000 | — | — |
| 2003-01-03 | $1.33 | $1.33 | 43,600 | — | — |
| 2003-01-02 | $1.37 | $1.37 | 60,100 | — | — |