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
- 1998-05-28 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 | $5.55 | $5.55 | 276,300 | — | — |
| 2003-12-30 | $5.88 | $5.88 | 115,800 | — | — |
| 2003-12-29 | $5.95 | $5.95 | 252,700 | — | — |
| 2003-12-26 | $6.20 | $6.20 | 392,500 | — | — |
| 2003-12-24 | $6.09 | $6.09 | 181,600 | — | — |
| 2003-12-23 | $5.75 | $5.75 | 127,000 | — | — |
| 2003-12-22 | $5.59 | $5.59 | 342,200 | — | — |
| 2003-12-19 | $5.11 | $5.11 | 189,200 | — | — |
| 2003-12-18 | $5.60 | $5.60 | 45,700 | — | — |
| 2003-12-17 | $5.70 | $5.70 | 168,100 | — | — |
| 2003-12-16 | $5.52 | $5.52 | 157,100 | — | — |
| 2003-12-15 | $5.42 | $5.42 | 228,500 | — | — |
| 2003-12-12 | $5.84 | $5.84 | 151,700 | — | — |
| 2003-12-11 | $5.63 | $5.63 | 90,000 | — | — |
| 2003-12-10 | $5.65 | $5.65 | 99,300 | — | — |
| 2003-12-09 | $5.64 | $5.64 | 130,000 | — | — |
| 2003-12-08 | $5.68 | $5.68 | 82,000 | — | — |
| 2003-12-05 | $5.86 | $5.86 | 372,400 | — | — |
| 2003-12-04 | $6.01 | $6.01 | 185,300 | — | — |
| 2003-12-03 | $6.14 | $6.14 | 150,300 | — | — |
| 2003-12-02 | $6.27 | $6.27 | 233,600 | — | — |
| 2003-12-01 | $6.14 | $6.14 | 285,900 | — | — |
| 2003-11-28 | $5.98 | $5.98 | 41,400 | — | — |
| 2003-11-26 | $6.10 | $6.10 | 128,600 | — | — |
| 2003-11-25 | $6.09 | $6.09 | 310,300 | — | — |
| 2003-11-24 | $6.11 | $6.11 | 453,300 | — | — |
| 2003-11-21 | $5.80 | $5.80 | 96,200 | — | — |
| 2003-11-20 | $5.99 | $5.99 | 161,200 | — | — |
| 2003-11-19 | $6.12 | $6.12 | 361,100 | — | — |
| 2003-11-18 | $6.00 | $6.00 | 1,000,300 | — | — |
| 2003-11-17 | $5.61 | $5.61 | 152,900 | — | — |
| 2003-11-14 | $5.69 | $5.69 | 125,800 | — | — |
| 2003-11-13 | $5.81 | $5.81 | 465,500 | — | — |
| 2003-11-12 | $5.78 | $5.78 | 959,800 | — | — |
| 2003-11-11 | $5.30 | $5.30 | 285,300 | — | — |
| 2003-11-10 | $5.50 | $5.50 | 250,100 | — | — |
| 2003-11-07 | $5.58 | $5.58 | 248,900 | — | — |
| 2003-11-06 | $5.75 | $5.75 | 676,100 | — | — |
| 2003-11-05 | $5.71 | $5.71 | 291,700 | — | — |
| 2003-11-04 | $5.86 | $5.86 | 885,600 | — | — |
| 2003-11-03 | $5.64 | $5.64 | 582,300 | — | — |
| 2003-10-31 | $5.21 | $5.21 | 599,400 | — | — |
| 2003-10-30 | $5.45 | $5.45 | 884,700 | — | — |
| 2003-10-29 | $5.05 | $5.05 | 742,500 | — | — |
| 2003-10-28 | $4.55 | $4.55 | 255,100 | — | — |
| 2003-10-27 | $4.45 | $4.45 | 80,500 | — | — |
| 2003-10-24 | $4.30 | $4.30 | 146,400 | — | — |
| 2003-10-23 | $4.45 | $4.45 | 136,200 | — | — |
| 2003-10-22 | $4.69 | $4.69 | 108,100 | — | — |
| 2003-10-21 | $4.73 | $4.73 | 171,600 | — | — |
| 2003-10-20 | $4.62 | $4.62 | 69,800 | — | — |
| 2003-10-17 | $4.71 | $4.71 | 178,400 | — | — |
| 2003-10-16 | $4.90 | $4.90 | 577,100 | — | — |
| 2003-10-15 | $4.46 | $4.46 | 549,400 | — | — |
| 2003-10-14 | $4.50 | $4.50 | 877,800 | — | — |
| 2003-10-13 | $3.90 | $3.90 | 248,100 | — | — |
| 2003-10-10 | $3.83 | $3.83 | 403,100 | — | — |
| 2003-10-09 | $3.35 | $3.35 | 130,100 | — | — |
| 2003-10-08 | $3.29 | $3.29 | 81,300 | — | — |
| 2003-10-07 | $3.33 | $3.33 | 99,200 | — | — |
| 2003-10-06 | $3.41 | $3.41 | 45,600 | — | — |
| 2003-10-03 | $3.55 | $3.55 | 141,000 | — | — |
| 2003-10-02 | $3.47 | $3.47 | 101,800 | — | — |
| 2003-10-01 | $3.16 | $3.16 | 381,700 | — | — |
| 2003-09-30 | $3.21 | $3.21 | 157,500 | — | — |
| 2003-09-29 | $3.35 | $3.35 | 38,900 | — | — |
| 2003-09-26 | $3.37 | $3.37 | 80,400 | — | — |
| 2003-09-25 | $3.45 | $3.45 | 87,700 | — | — |
| 2003-09-24 | $3.63 | $3.63 | 59,900 | — | — |
| 2003-09-23 | $3.70 | $3.70 | 63,200 | — | — |
| 2003-09-22 | $3.65 | $3.65 | 80,600 | — | — |
| 2003-09-19 | $3.80 | $3.80 | 22,200 | — | — |
| 2003-09-18 | $3.87 | $3.87 | 61,500 | — | — |
| 2003-09-17 | $3.95 | $3.95 | 24,900 | — | — |
| 2003-09-16 | $4.00 | $4.00 | 53,000 | — | — |
| 2003-09-15 | $3.94 | $3.94 | 177,200 | — | — |
| 2003-09-12 | $4.00 | $4.00 | 179,000 | — | — |
| 2003-09-11 | $3.90 | $3.90 | 109,700 | — | — |
| 2003-09-10 | $3.80 | $3.80 | 164,300 | — | — |
| 2003-09-09 | $3.68 | $3.68 | 98,000 | — | — |
| 2003-09-08 | $3.81 | $3.81 | 107,500 | — | — |
| 2003-09-05 | $3.85 | $3.85 | 160,400 | — | — |
| 2003-09-04 | $3.69 | $3.69 | 190,400 | — | — |
| 2003-09-03 | $3.66 | $3.66 | 218,100 | — | — |
| 2003-09-02 | $3.65 | $3.65 | 252,500 | — | — |
| 2003-08-29 | $3.50 | $3.50 | 79,000 | — | — |
| 2003-08-28 | $3.25 | $3.25 | 63,000 | — | — |
| 2003-08-27 | $3.20 | $3.20 | 24,700 | — | — |
| 2003-08-26 | $3.26 | $3.26 | 27,100 | — | — |
| 2003-08-25 | $3.20 | $3.20 | 101,300 | — | — |
| 2003-08-22 | $3.20 | $3.20 | 83,500 | — | — |
| 2003-08-21 | $3.18 | $3.18 | 63,200 | — | — |
| 2003-08-20 | $3.13 | $3.13 | 100,600 | — | — |
| 2003-08-19 | $3.07 | $3.07 | 268,500 | — | — |
| 2003-08-18 | $3.20 | $3.20 | 150,700 | — | — |
| 2003-08-15 | $3.33 | $3.33 | 16,700 | — | — |
| 2003-08-14 | $3.36 | $3.36 | 82,600 | — | — |
| 2003-08-13 | $3.38 | $3.38 | 301,500 | — | — |
| 2003-08-12 | $3.43 | $3.43 | 406,100 | — | — |
| 2003-08-11 | $3.18 | $3.18 | 79,700 | — | — |
| 2003-08-08 | $3.00 | $3.00 | 56,800 | — | — |
| 2003-08-07 | $2.90 | $2.90 | 62,800 | — | — |
| 2003-08-06 | $3.15 | $3.15 | 42,600 | — | — |
| 2003-08-05 | $3.05 | $3.05 | 166,800 | — | — |
| 2003-08-04 | $3.17 | $3.17 | 79,800 | — | — |
| 2003-08-01 | $3.19 | $3.19 | 247,100 | — | — |
| 2003-07-31 | $3.26 | $3.26 | 341,100 | — | — |
| 2003-07-30 | $2.98 | $2.98 | 961,700 | — | — |
| 2003-07-29 | $2.86 | $2.86 | 289,600 | — | — |
| 2003-07-28 | $2.65 | $2.65 | 160,000 | — | — |
| 2003-07-25 | $2.64 | $2.64 | 80,300 | — | — |
| 2003-07-24 | $2.72 | $2.72 | 250,800 | — | — |
| 2003-07-23 | $2.70 | $2.70 | 82,100 | — | — |
| 2003-07-22 | $2.65 | $2.65 | 471,900 | — | — |
| 2003-07-21 | $2.56 | $2.56 | 110,800 | — | — |
| 2003-07-18 | $2.65 | $2.65 | 149,800 | — | — |
| 2003-07-17 | $2.65 | $2.65 | 218,300 | — | — |
| 2003-07-16 | $2.64 | $2.64 | 253,400 | — | — |
| 2003-07-15 | $2.77 | $2.77 | 328,100 | — | — |
| 2003-07-14 | $2.59 | $2.59 | 207,800 | — | — |
| 2003-07-11 | $2.51 | $2.51 | 93,500 | — | — |
| 2003-07-10 | $2.52 | $2.52 | 268,000 | — | — |
| 2003-07-09 | $2.58 | $2.58 | 333,800 | — | — |
| 2003-07-08 | $2.33 | $2.33 | 345,600 | — | — |
| 2003-07-07 | $2.26 | $2.26 | 254,600 | — | — |
| 2003-07-03 | $2.32 | $2.32 | 88,900 | — | — |
| 2003-07-02 | $2.31 | $2.31 | 448,800 | — | — |
| 2003-07-01 | $2.15 | $2.15 | 459,600 | — | — |
| 2003-06-30 | $2.05 | $2.05 | 1,821,200 | — | — |
| 2003-06-27 | $2.12 | $2.12 | 170,400 | — | — |
| 2003-06-26 | $2.23 | $2.23 | 103,500 | — | — |
| 2003-06-25 | $2.20 | $2.20 | 98,800 | — | — |
| 2003-06-24 | $2.19 | $2.19 | 106,500 | — | — |
| 2003-06-23 | $2.28 | $2.28 | 182,400 | — | — |
| 2003-06-20 | $2.27 | $2.27 | 204,200 | — | — |
| 2003-06-19 | $2.25 | $2.25 | 185,200 | — | — |
| 2003-06-18 | $2.25 | $2.25 | 235,900 | — | — |
| 2003-06-17 | $2.36 | $2.36 | 149,600 | — | — |
| 2003-06-16 | $2.40 | $2.40 | 203,900 | — | — |
| 2003-06-13 | $2.44 | $2.44 | 220,100 | — | — |
| 2003-06-12 | $2.52 | $2.52 | 307,100 | — | — |
| 2003-06-11 | $2.53 | $2.53 | 291,100 | — | — |
| 2003-06-10 | $2.46 | $2.46 | 161,600 | — | — |
| 2003-06-09 | $2.38 | $2.38 | 171,100 | — | — |
| 2003-06-06 | $2.34 | $2.34 | 178,900 | — | — |
| 2003-06-05 | $2.34 | $2.34 | 108,600 | — | — |
| 2003-06-04 | $2.30 | $2.30 | 277,500 | — | — |
| 2003-06-03 | $2.22 | $2.22 | 142,200 | — | — |
| 2003-06-02 | $2.23 | $2.23 | 391,600 | — | — |
| 2003-05-30 | $2.14 | $2.14 | 162,300 | — | — |
| 2003-05-29 | $2.08 | $2.08 | 118,200 | — | — |
| 2003-05-28 | $2.13 | $2.13 | 188,600 | — | — |
| 2003-05-27 | $2.12 | $2.12 | 518,400 | — | — |
| 2003-05-23 | $1.95 | $1.95 | 269,200 | — | — |
| 2003-05-22 | $1.88 | $1.88 | 154,600 | — | — |
| 2003-05-21 | $1.88 | $1.88 | 83,700 | — | — |
| 2003-05-20 | $1.88 | $1.88 | 53,500 | — | — |
| 2003-05-19 | $1.90 | $1.90 | 91,900 | — | — |
| 2003-05-16 | $1.92 | $1.92 | 242,100 | — | — |
| 2003-05-15 | $1.93 | $1.93 | 165,400 | — | — |
| 2003-05-14 | $2.00 | $2.00 | 49,100 | — | — |
| 2003-05-13 | $2.03 | $2.03 | 125,800 | — | — |
| 2003-05-12 | $2.05 | $2.05 | 179,300 | — | — |
| 2003-05-09 | $2.15 | $2.15 | 120,700 | — | — |
| 2003-05-08 | $2.15 | $2.15 | 79,500 | — | — |
| 2003-05-07 | $2.18 | $2.18 | 64,300 | — | — |
| 2003-05-06 | $2.18 | $2.18 | 94,100 | — | — |
| 2003-05-05 | $2.15 | $2.15 | 114,500 | — | — |
| 2003-05-02 | $2.10 | $2.10 | 106,300 | — | — |
| 2003-05-01 | $1.91 | $1.91 | 81,700 | — | — |
| 2003-04-30 | $1.96 | $1.96 | 133,300 | — | — |
| 2003-04-29 | $1.85 | $1.85 | 135,600 | — | — |
| 2003-04-28 | $1.80 | $1.80 | 106,800 | — | — |
| 2003-04-25 | $1.78 | $1.78 | 104,600 | — | — |
| 2003-04-24 | $1.87 | $1.87 | 149,000 | — | — |
| 2003-04-23 | $1.97 | $1.97 | 112,700 | — | — |
| 2003-04-22 | $1.96 | $1.96 | 105,900 | — | — |
| 2003-04-21 | $1.98 | $1.98 | 81,900 | — | — |
| 2003-04-17 | $2.00 | $2.00 | 108,600 | — | — |
| 2003-04-16 | $1.90 | $1.90 | 142,000 | — | — |
| 2003-04-15 | $1.90 | $1.90 | 320,400 | — | — |
| 2003-04-14 | $2.00 | $2.00 | 190,800 | — | — |
| 2003-04-11 | $1.99 | $1.99 | 183,800 | — | — |
| 2003-04-10 | $2.01 | $2.01 | 144,000 | — | — |
| 2003-04-09 | $2.07 | $2.07 | 88,100 | — | — |
| 2003-04-08 | $2.11 | $2.11 | 71,400 | — | — |
| 2003-04-07 | $2.15 | $2.15 | 217,000 | — | — |
| 2003-04-04 | $2.14 | $2.14 | 100,900 | — | — |
| 2003-04-03 | $2.14 | $2.14 | 90,400 | — | — |
| 2003-04-02 | $2.19 | $2.19 | 195,200 | — | — |
| 2003-04-01 | $2.28 | $2.28 | 72,500 | — | — |
| 2003-03-31 | $2.20 | $2.20 | 327,500 | — | — |
| 2003-03-28 | $2.19 | $2.19 | 48,100 | — | — |
| 2003-03-27 | $2.32 | $2.32 | 80,400 | — | — |
| 2003-03-26 | $2.55 | $2.55 | 127,000 | — | — |
| 2003-03-25 | $2.29 | $2.29 | 118,200 | — | — |
| 2003-03-24 | $2.37 | $2.37 | 61,000 | — | — |
| 2003-03-21 | $2.39 | $2.39 | 162,400 | — | — |
| 2003-03-20 | $2.30 | $2.30 | 120,500 | — | — |
| 2003-03-19 | $2.38 | $2.38 | 62,500 | — | — |
| 2003-03-18 | $2.40 | $2.40 | 61,600 | — | — |
| 2003-03-17 | $2.50 | $2.50 | 109,100 | — | — |
| 2003-03-14 | $2.43 | $2.43 | 85,500 | — | — |
| 2003-03-13 | $2.58 | $2.58 | 70,800 | — | — |
| 2003-03-12 | $2.43 | $2.43 | 44,400 | — | — |
| 2003-03-11 | $2.40 | $2.40 | 79,600 | — | — |
| 2003-03-10 | $2.36 | $2.36 | 55,400 | — | — |
| 2003-03-07 | $2.44 | $2.44 | 54,700 | — | — |
| 2003-03-06 | $2.53 | $2.53 | 38,400 | — | — |
| 2003-03-05 | $2.63 | $2.63 | 44,000 | — | — |
| 2003-03-04 | $2.44 | $2.44 | 77,300 | — | — |
| 2003-03-03 | $2.70 | $2.70 | 130,400 | — | — |
| 2003-02-28 | $2.55 | $2.55 | 82,200 | — | — |
| 2003-02-27 | $2.51 | $2.51 | 126,300 | — | — |
| 2003-02-26 | $2.72 | $2.72 | 99,800 | — | — |
| 2003-02-25 | $2.70 | $2.70 | 90,900 | — | — |
| 2003-02-24 | $2.67 | $2.67 | 50,400 | — | — |
| 2003-02-21 | $2.80 | $2.80 | 82,600 | — | — |
| 2003-02-20 | $2.62 | $2.62 | 85,000 | — | — |
| 2003-02-19 | $2.55 | $2.55 | 50,400 | — | — |
| 2003-02-18 | $2.54 | $2.54 | 109,200 | — | — |
| 2003-02-14 | $2.31 | $2.31 | 85,700 | — | — |
| 2003-02-13 | $2.10 | $2.10 | 65,200 | — | — |
| 2003-02-12 | $2.00 | $2.00 | 153,800 | — | — |
| 2003-02-11 | $2.03 | $2.03 | 36,200 | — | — |
| 2003-02-10 | $2.16 | $2.16 | 63,300 | — | — |
| 2003-02-07 | $2.30 | $2.30 | 55,700 | — | — |
| 2003-02-06 | $2.33 | $2.33 | 61,700 | — | — |
| 2003-02-05 | $2.48 | $2.48 | 98,200 | — | — |
| 2003-02-04 | $2.40 | $2.40 | 116,800 | — | — |
| 2003-02-03 | $2.30 | $2.30 | 42,300 | — | — |
| 2003-01-31 | $2.40 | $2.40 | 321,000 | — | — |
| 2003-01-30 | $2.30 | $2.30 | 115,100 | — | — |
| 2003-01-29 | $2.31 | $2.31 | 137,700 | — | — |
| 2003-01-28 | $2.18 | $2.18 | 171,600 | — | — |
| 2003-01-27 | $2.35 | $2.35 | 201,200 | — | — |
| 2003-01-24 | $2.55 | $2.55 | 132,100 | — | — |
| 2003-01-23 | $2.60 | $2.60 | 47,000 | — | — |
| 2003-01-22 | $2.56 | $2.56 | 118,500 | — | — |
| 2003-01-21 | $2.61 | $2.61 | 98,700 | — | — |
| 2003-01-17 | $2.61 | $2.61 | 68,200 | — | — |
| 2003-01-16 | $2.61 | $2.61 | 62,500 | — | — |
| 2003-01-15 | $2.81 | $2.81 | 226,900 | — | — |
| 2003-01-14 | $2.82 | $2.82 | 120,900 | — | — |
| 2003-01-13 | $2.85 | $2.85 | 97,300 | — | — |
| 2003-01-10 | $2.71 | $2.71 | 224,000 | — | — |
| 2003-01-09 | $2.80 | $2.80 | 205,600 | — | — |
| 2003-01-08 | $2.69 | $2.69 | 217,800 | — | — |
| 2003-01-07 | $2.68 | $2.68 | 250,400 | — | — |
| 2003-01-06 | $2.68 | $2.68 | 335,200 | — | — |
| 2003-01-03 | $2.71 | $2.71 | 209,400 | — | — |
| 2003-01-02 | $2.78 | $2.78 | 156,500 | — | — |