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
- 1992-12-10 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 | $4.06 | $4.06 | 63,000 | — | — |
| 2003-12-30 | $4.16 | $4.16 | 25,000 | — | — |
| 2003-12-29 | $4.26 | $4.26 | 60,100 | — | — |
| 2003-12-26 | $4.30 | $4.30 | 77,900 | — | — |
| 2003-12-24 | $4.04 | $4.04 | 2,200 | — | — |
| 2003-12-23 | $4.09 | $4.09 | 41,800 | — | — |
| 2003-12-22 | $4.11 | $4.11 | 15,600 | — | — |
| 2003-12-19 | $4.07 | $4.07 | 33,900 | — | — |
| 2003-12-18 | $4.06 | $4.06 | 25,000 | — | — |
| 2003-12-17 | $3.99 | $3.99 | 13,800 | — | — |
| 2003-12-16 | $4.05 | $4.05 | 40,700 | — | — |
| 2003-12-15 | $4.05 | $4.05 | 46,100 | — | — |
| 2003-12-12 | $4.09 | $4.09 | 102,200 | — | — |
| 2003-12-11 | $3.71 | $3.71 | 10,200 | — | — |
| 2003-12-10 | $3.75 | $3.75 | 57,900 | — | — |
| 2003-12-09 | $3.79 | $3.79 | 24,200 | — | — |
| 2003-12-08 | $3.78 | $3.78 | 35,000 | — | — |
| 2003-12-05 | $3.64 | $3.64 | 38,900 | — | — |
| 2003-12-04 | $3.58 | $3.58 | 38,500 | — | — |
| 2003-12-03 | $3.70 | $3.70 | 49,000 | — | — |
| 2003-12-02 | $3.70 | $3.70 | 76,700 | — | — |
| 2003-12-01 | $3.69 | $3.69 | 22,400 | — | — |
| 2003-11-28 | $3.54 | $3.54 | 4,700 | — | — |
| 2003-11-26 | $3.60 | $3.60 | 27,300 | — | — |
| 2003-11-25 | $3.69 | $3.69 | 35,500 | — | — |
| 2003-11-24 | $3.65 | $3.65 | 49,900 | — | — |
| 2003-11-21 | $3.51 | $3.51 | 11,300 | — | — |
| 2003-11-20 | $3.58 | $3.58 | 28,900 | — | — |
| 2003-11-19 | $3.50 | $3.50 | 46,900 | — | — |
| 2003-11-18 | $3.70 | $3.70 | 70,600 | — | — |
| 2003-11-17 | $3.54 | $3.54 | 64,500 | — | — |
| 2003-11-14 | $3.52 | $3.52 | 35,300 | — | — |
| 2003-11-13 | $3.55 | $3.55 | 115,900 | — | — |
| 2003-11-12 | $3.70 | $3.70 | 153,600 | — | — |
| 2003-11-11 | $3.75 | $3.75 | 59,000 | — | — |
| 2003-11-10 | $3.80 | $3.80 | 391,000 | — | — |
| 2003-11-07 | $3.75 | $3.75 | 112,800 | — | — |
| 2003-11-06 | $3.78 | $3.78 | 107,200 | — | — |
| 2003-11-05 | $3.85 | $3.85 | 26,700 | — | — |
| 2003-11-04 | $3.87 | $3.87 | 58,300 | — | — |
| 2003-11-03 | $3.94 | $3.94 | 13,700 | — | — |
| 2003-10-31 | $3.86 | $3.86 | 102,300 | — | — |
| 2003-10-30 | $3.91 | $3.91 | 21,600 | — | — |
| 2003-10-29 | $3.97 | $3.97 | 18,600 | — | — |
| 2003-10-28 | $3.93 | $3.93 | 27,600 | — | — |
| 2003-10-27 | $3.87 | $3.87 | 116,800 | — | — |
| 2003-10-24 | $3.90 | $3.90 | 1,812,000 | — | — |
| 2003-10-23 | $4.40 | $4.40 | 63,900 | — | — |
| 2003-10-22 | $4.49 | $4.49 | 1,300 | — | — |
| 2003-10-21 | $4.50 | $4.50 | 61,000 | — | — |
| 2003-10-20 | $4.47 | $4.47 | 28,500 | — | — |
| 2003-10-17 | $4.53 | $4.53 | 29,700 | — | — |
| 2003-10-16 | $4.35 | $4.35 | 87,600 | — | — |
| 2003-10-15 | $4.53 | $4.53 | 20,100 | — | — |
| 2003-10-14 | $4.62 | $4.62 | 5,300 | — | — |
| 2003-10-13 | $4.65 | $4.65 | 13,100 | — | — |
| 2003-10-10 | $4.66 | $4.66 | 7,900 | — | — |
| 2003-10-09 | $4.63 | $4.63 | 7,600 | — | — |
| 2003-10-08 | $4.69 | $4.69 | 13,400 | — | — |
| 2003-10-07 | $4.60 | $4.60 | 67,600 | — | — |
| 2003-10-06 | $4.82 | $4.82 | 5,400 | — | — |
| 2003-10-03 | $4.77 | $4.77 | 234,300 | — | — |
| 2003-10-02 | $4.98 | $4.98 | 42,100 | — | — |
| 2003-10-01 | $5.05 | $5.05 | 54,500 | — | — |
| 2003-09-30 | $5.06 | $5.06 | 82,300 | — | — |
| 2003-09-29 | $5.00 | $5.00 | 81,900 | — | — |
| 2003-09-26 | $5.02 | $5.02 | 75,400 | — | — |
| 2003-09-25 | $5.00 | $5.00 | 125,900 | — | — |
| 2003-09-24 | $4.62 | $4.62 | 49,200 | — | — |
| 2003-09-23 | $4.51 | $4.51 | 96,300 | — | — |
| 2003-09-22 | $4.45 | $4.45 | 19,900 | — | — |
| 2003-09-19 | $4.32 | $4.32 | 96,300 | — | — |
| 2003-09-18 | $4.17 | $4.17 | 45,700 | — | — |
| 2003-09-17 | $4.10 | $4.10 | 57,400 | — | — |
| 2003-09-16 | $4.05 | $4.05 | 35,700 | — | — |
| 2003-09-15 | $3.95 | $3.95 | 21,500 | — | — |
| 2003-09-12 | $3.97 | $3.97 | 36,700 | — | — |
| 2003-09-11 | $4.00 | $4.00 | 107,000 | — | — |
| 2003-09-10 | $3.98 | $3.98 | 25,100 | — | — |
| 2003-09-09 | $3.99 | $3.99 | 62,000 | — | — |
| 2003-09-08 | $4.00 | $4.00 | 38,700 | — | — |
| 2003-09-05 | $4.00 | $4.00 | 129,500 | — | — |
| 2003-09-04 | $4.04 | $4.04 | 227,500 | — | — |
| 2003-09-03 | $4.10 | $4.10 | 116,300 | — | — |
| 2003-09-02 | $4.17 | $4.17 | 80,400 | — | — |
| 2003-08-29 | $4.00 | $4.00 | 46,600 | — | — |
| 2003-08-28 | $3.91 | $3.91 | 94,000 | — | — |
| 2003-08-27 | $3.95 | $3.95 | 52,800 | — | — |
| 2003-08-26 | $3.96 | $3.96 | 87,200 | — | — |
| 2003-08-25 | $4.00 | $4.00 | 168,300 | — | — |
| 2003-08-22 | $3.95 | $3.95 | 328,900 | — | — |
| 2003-08-21 | $3.98 | $3.98 | 111,800 | — | — |
| 2003-08-20 | $3.90 | $3.90 | 67,300 | — | — |
| 2003-08-19 | $3.87 | $3.87 | 98,600 | — | — |
| 2003-08-18 | $3.92 | $3.92 | 22,500 | — | — |
| 2003-08-15 | $3.99 | $3.99 | 71,400 | — | — |
| 2003-08-14 | $3.90 | $3.90 | 55,400 | — | — |
| 2003-08-13 | $3.99 | $3.99 | 71,600 | — | — |
| 2003-08-12 | $4.09 | $4.09 | 50,200 | — | — |
| 2003-08-11 | $4.10 | $4.10 | 112,700 | — | — |
| 2003-08-08 | $3.99 | $3.99 | 388,500 | — | — |
| 2003-08-07 | $4.75 | $4.75 | 9,100 | — | — |
| 2003-08-06 | $4.75 | $4.75 | 18,500 | — | — |
| 2003-08-05 | $4.70 | $4.70 | 15,300 | — | — |
| 2003-08-04 | $4.69 | $4.69 | 17,500 | — | — |
| 2003-08-01 | $4.80 | $4.80 | 43,200 | — | — |
| 2003-07-31 | $5.03 | $5.03 | 33,600 | — | — |
| 2003-07-30 | $5.04 | $5.04 | 11,200 | — | — |
| 2003-07-29 | $5.03 | $5.03 | 7,600 | — | — |
| 2003-07-28 | $5.07 | $5.07 | 18,100 | — | — |
| 2003-07-25 | $4.98 | $4.98 | 94,600 | — | — |
| 2003-07-24 | $4.80 | $4.80 | 15,300 | — | — |
| 2003-07-23 | $4.60 | $4.60 | 44,500 | — | — |
| 2003-07-22 | $4.62 | $4.62 | 93,400 | — | — |
| 2003-07-21 | $4.65 | $4.65 | 39,900 | — | — |
| 2003-07-18 | $4.82 | $4.82 | 73,900 | — | — |
| 2003-07-17 | $4.96 | $4.96 | 22,400 | — | — |
| 2003-07-16 | $4.95 | $4.95 | 11,400 | — | — |
| 2003-07-15 | $5.10 | $5.10 | 16,300 | — | — |
| 2003-07-14 | $5.35 | $5.35 | 29,700 | — | — |
| 2003-07-11 | $5.60 | $5.60 | 25,100 | — | — |
| 2003-07-10 | $5.43 | $5.43 | 24,000 | — | — |
| 2003-07-09 | $5.34 | $5.34 | 42,700 | — | — |
| 2003-07-08 | $5.20 | $5.20 | 22,800 | — | — |
| 2003-07-07 | $5.02 | $5.02 | 42,800 | — | — |
| 2003-07-03 | $4.75 | $4.75 | 6,300 | — | — |
| 2003-07-02 | $4.76 | $4.76 | 43,700 | — | — |
| 2003-07-01 | $4.42 | $4.42 | 56,600 | — | — |
| 2003-06-30 | $4.51 | $4.51 | 78,100 | — | — |
| 2003-06-27 | $4.69 | $4.69 | 20,600 | — | — |
| 2003-06-26 | $4.89 | $4.89 | 51,300 | — | — |
| 2003-06-25 | $4.72 | $4.72 | 13,300 | — | — |
| 2003-06-24 | $4.82 | $4.82 | 32,300 | — | — |
| 2003-06-23 | $4.75 | $4.75 | 24,600 | — | — |
| 2003-06-20 | $4.84 | $4.84 | 30,600 | — | — |
| 2003-06-19 | $4.90 | $4.90 | 15,900 | — | — |
| 2003-06-18 | $4.94 | $4.94 | 13,500 | — | — |
| 2003-06-17 | $5.05 | $5.05 | 17,200 | — | — |
| 2003-06-16 | $5.07 | $5.07 | 29,100 | — | — |
| 2003-06-13 | $5.20 | $5.20 | 38,700 | — | — |
| 2003-06-12 | $5.51 | $5.51 | 21,100 | — | — |
| 2003-06-11 | $5.44 | $5.44 | 40,800 | — | — |
| 2003-06-10 | $5.26 | $5.26 | 30,600 | — | — |
| 2003-06-09 | $5.38 | $5.38 | 14,100 | — | — |
| 2003-06-06 | $5.69 | $5.69 | 26,200 | — | — |
| 2003-06-05 | $5.95 | $5.95 | 5,700 | — | — |
| 2003-06-04 | $5.99 | $5.99 | 30,500 | — | — |
| 2003-06-03 | $5.98 | $5.98 | 53,600 | — | — |
| 2003-06-02 | $5.57 | $5.57 | 19,800 | — | — |
| 2003-05-30 | $5.70 | $5.70 | 22,700 | — | — |
| 2003-05-29 | $5.75 | $5.75 | 30,600 | — | — |
| 2003-05-28 | $5.10 | $5.10 | 34,400 | — | — |
| 2003-05-27 | $4.95 | $4.95 | 18,200 | — | — |
| 2003-05-23 | $4.89 | $4.89 | 44,400 | — | — |
| 2003-05-22 | $4.84 | $4.84 | 16,700 | — | — |
| 2003-05-21 | $4.81 | $4.81 | 28,800 | — | — |
| 2003-05-20 | $4.85 | $4.85 | 24,500 | — | — |
| 2003-05-19 | $4.70 | $4.70 | 24,000 | — | — |
| 2003-05-16 | $4.82 | $4.82 | 55,500 | — | — |
| 2003-05-15 | $4.91 | $4.91 | 100,000 | — | — |
| 2003-05-14 | $4.75 | $4.75 | 57,400 | — | — |
| 2003-05-13 | $4.42 | $4.42 | 26,600 | — | — |
| 2003-05-12 | $4.45 | $4.45 | 28,400 | — | — |
| 2003-05-09 | $4.46 | $4.46 | 43,400 | — | — |
| 2003-05-08 | $4.42 | $4.42 | 142,400 | — | — |
| 2003-05-07 | $4.59 | $4.59 | 13,200 | — | — |
| 2003-05-06 | $4.52 | $4.52 | 58,500 | — | — |
| 2003-05-05 | $4.84 | $4.84 | 57,900 | — | — |
| 2003-05-02 | $4.99 | $4.99 | 21,600 | — | — |
| 2003-05-01 | $4.97 | $4.97 | 33,300 | — | — |
| 2003-04-30 | $5.03 | $5.03 | 46,600 | — | — |
| 2003-04-29 | $5.03 | $5.03 | 22,700 | — | — |
| 2003-04-28 | $5.27 | $5.27 | 19,100 | — | — |
| 2003-04-25 | $5.28 | $5.28 | 11,900 | — | — |
| 2003-04-24 | $5.45 | $5.45 | 5,600 | — | — |
| 2003-04-23 | $5.62 | $5.62 | 12,900 | — | — |
| 2003-04-22 | $5.63 | $5.63 | 26,500 | — | — |
| 2003-04-21 | $5.39 | $5.39 | 33,200 | — | — |
| 2003-04-17 | $5.69 | $5.69 | 29,600 | — | — |
| 2003-04-16 | $5.73 | $5.73 | 15,000 | — | — |
| 2003-04-15 | $5.94 | $5.94 | 74,600 | — | — |
| 2003-04-14 | $6.00 | $6.00 | 37,200 | — | — |
| 2003-04-11 | $5.98 | $5.98 | 42,200 | — | — |
| 2003-04-10 | $6.00 | $6.00 | 31,300 | — | — |
| 2003-04-09 | $6.01 | $6.01 | 36,000 | — | — |
| 2003-04-08 | $5.95 | $5.95 | 34,100 | — | — |
| 2003-04-07 | $6.00 | $6.00 | 41,700 | — | — |
| 2003-04-04 | $6.17 | $6.17 | 21,000 | — | — |
| 2003-04-03 | $6.12 | $6.12 | 33,500 | — | — |
| 2003-04-02 | $6.21 | $6.21 | 36,100 | — | — |
| 2003-04-01 | $5.90 | $5.90 | 51,200 | — | — |
| 2003-03-31 | $5.50 | $5.50 | 21,100 | — | — |
| 2003-03-28 | $5.35 | $5.35 | 27,300 | — | — |
| 2003-03-27 | $5.07 | $5.07 | 66,800 | — | — |
| 2003-03-26 | $5.35 | $5.35 | 111,000 | — | — |
| 2003-03-25 | $4.98 | $4.98 | 45,300 | — | — |
| 2003-03-24 | $4.99 | $4.99 | 18,100 | — | — |
| 2003-03-21 | $4.91 | $4.91 | 30,000 | — | — |
| 2003-03-20 | $4.96 | $4.96 | 18,100 | — | — |
| 2003-03-19 | $4.83 | $4.83 | 25,400 | — | — |
| 2003-03-18 | $4.71 | $4.71 | 364,100 | — | — |
| 2003-03-17 | $5.00 | $5.00 | 298,300 | — | — |
| 2003-03-14 | $4.97 | $4.97 | 30,900 | — | — |
| 2003-03-13 | $5.05 | $5.05 | 18,800 | — | — |
| 2003-03-12 | $4.88 | $4.88 | 12,400 | — | — |
| 2003-03-11 | $4.68 | $4.68 | 25,600 | — | — |
| 2003-03-10 | $4.71 | $4.71 | 25,000 | — | — |
| 2003-03-07 | $4.83 | $4.83 | 12,300 | — | — |
| 2003-03-06 | $4.98 | $4.98 | 14,900 | — | — |
| 2003-03-05 | $5.00 | $5.00 | 16,900 | — | — |
| 2003-03-04 | $4.91 | $4.91 | 21,800 | — | — |
| 2003-03-03 | $4.92 | $4.92 | 71,300 | — | — |
| 2003-02-28 | $5.14 | $5.14 | 12,700 | — | — |
| 2003-02-27 | $5.16 | $5.16 | 26,900 | — | — |
| 2003-02-26 | $5.15 | $5.15 | 17,300 | — | — |
| 2003-02-25 | $5.14 | $5.14 | 9,200 | — | — |
| 2003-02-24 | $5.12 | $5.12 | 15,200 | — | — |
| 2003-02-21 | $5.15 | $5.15 | 17,300 | — | — |
| 2003-02-20 | $5.18 | $5.18 | 7,900 | — | — |
| 2003-02-19 | $5.22 | $5.22 | 33,700 | — | — |
| 2003-02-18 | $5.30 | $5.30 | 22,200 | — | — |
| 2003-02-14 | $5.24 | $5.24 | 31,700 | — | — |
| 2003-02-13 | $5.28 | $5.28 | 2,300 | — | — |
| 2003-02-12 | $5.29 | $5.29 | 63,400 | — | — |
| 2003-02-11 | $5.49 | $5.49 | 28,400 | — | — |
| 2003-02-10 | $5.75 | $5.75 | 24,200 | — | — |
| 2003-02-07 | $5.85 | $5.85 | 17,000 | — | — |
| 2003-02-06 | $5.75 | $5.75 | 12,200 | — | — |
| 2003-02-05 | $5.70 | $5.70 | 12,000 | — | — |
| 2003-02-04 | $5.86 | $5.86 | 27,600 | — | — |
| 2003-02-03 | $5.90 | $5.90 | 16,100 | — | — |
| 2003-01-31 | $5.77 | $5.77 | 10,200 | — | — |
| 2003-01-30 | $5.78 | $5.78 | 16,600 | — | — |
| 2003-01-29 | $5.85 | $5.85 | 10,200 | — | — |
| 2003-01-28 | $5.86 | $5.86 | 13,900 | — | — |
| 2003-01-27 | $5.65 | $5.65 | 31,500 | — | — |
| 2003-01-24 | $5.62 | $5.62 | 36,800 | — | — |
| 2003-01-23 | $6.14 | $6.14 | 12,700 | — | — |
| 2003-01-22 | $6.25 | $6.25 | 14,700 | — | — |
| 2003-01-21 | $6.40 | $6.40 | 47,200 | — | — |
| 2003-01-17 | $6.38 | $6.38 | 32,900 | — | — |
| 2003-01-16 | $6.40 | $6.40 | 18,100 | — | — |
| 2003-01-15 | $6.43 | $6.43 | 35,600 | — | — |
| 2003-01-14 | $6.75 | $6.75 | 59,800 | — | — |
| 2003-01-13 | $6.65 | $6.65 | 32,300 | — | — |
| 2003-01-10 | $6.44 | $6.44 | 24,900 | — | — |
| 2003-01-09 | $6.34 | $6.34 | 46,700 | — | — |
| 2003-01-08 | $6.10 | $6.10 | 17,100 | — | — |
| 2003-01-07 | $5.87 | $5.87 | 24,100 | — | — |
| 2003-01-06 | $5.97 | $5.97 | 59,500 | — | — |
| 2003-01-03 | $5.58 | $5.58 | 34,600 | — | — |
| 2003-01-02 | $5.56 | $5.56 | 9,700 | — | — |