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
- 1980-03-17 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 | $7.41 | $8.66 | 59,200 | — | — |
| 2003-12-30 | $7.45 | $8.71 | 26,200 | — | — |
| 2003-12-29 | $7.54 | $8.81 | 41,300 | — | — |
| 2003-12-26 | $7.31 | $8.54 | 21,300 | — | — |
| 2003-12-24 | $7.20 | $8.41 | 18,100 | — | — |
| 2003-12-23 | $7.38 | $8.62 | 56,900 | — | — |
| 2003-12-22 | $7.25 | $8.47 | 39,200 | — | — |
| 2003-12-19 | $7.37 | $8.61 | 35,400 | — | — |
| 2003-12-18 | $7.23 | $8.45 | 46,900 | — | — |
| 2003-12-17 | $7.44 | $8.69 | 27,800 | — | — |
| 2003-12-16 | $7.44 | $8.69 | 27,900 | — | — |
| 2003-12-15 | $7.22 | $8.44 | 22,700 | — | — |
| 2003-12-12 | $7.39 | $8.64 | 32,200 | — | — |
| 2003-12-11 | $7.45 | $8.71 | 51,900 | — | — |
| 2003-12-10 | $7.28 | $8.51 | 55,100 | — | — |
| 2003-12-09 | $7.30 | $8.53 | 101,800 | — | — |
| 2003-12-08 | $7.21 | $8.43 | 103,500 | — | — |
| 2003-12-05 | $6.89 | $8.05 | 79,700 | — | — |
| 2003-12-04 | $6.92 | $8.09 | 76,000 | — | — |
| 2003-12-03 | $6.70 | $7.83 | 58,200 | — | — |
| 2003-12-02 | $6.70 | $7.83 | 61,200 | — | — |
| 2003-12-01 | $6.85 | $8.01 | 68,200 | — | — |
| 2003-11-28 | $6.94 | $8.11 | 26,000 | — | — |
| 2003-11-26 | $6.89 | $8.05 | 63,400 | — | — |
| 2003-11-25 | $6.53 | $7.63 | 48,300 | — | — |
| 2003-11-24 | $6.40 | $7.48 | 41,700 | — | — |
| 2003-11-21 | $6.10 | $7.13 | 74,400 | — | — |
| 2003-11-20 | $6.10 | $7.13 | 108,500 | — | — |
| 2003-11-19 | $6.08 | $7.11 | 39,300 | — | — |
| 2003-11-18 | $6.29 | $7.35 | 50,300 | — | — |
| 2003-11-17 | $6.30 | $7.36 | 99,400 | — | — |
| 2003-11-14 | $6.00 | $7.01 | 76,600 | — | — |
| 2003-11-13 | $5.94 | $6.94 | 79,300 | — | — |
| 2003-11-12 | $6.15 | $7.19 | 93,600 | — | — |
| 2003-11-11 | $6.25 | $7.30 | 89,000 | — | — |
| 2003-11-10 | $6.96 | $8.13 | 88,600 | — | — |
| 2003-11-07 | $7.36 | $8.60 | 83,500 | — | — |
| 2003-11-06 | $7.39 | $8.64 | 110,600 | — | — |
| 2003-11-05 | $7.00 | $8.18 | 90,400 | — | — |
| 2003-11-04 | $6.41 | $7.49 | 68,000 | — | — |
| 2003-11-03 | $6.68 | $7.81 | 64,100 | — | — |
| 2003-10-31 | $6.81 | $7.96 | 39,500 | — | — |
| 2003-10-30 | $6.74 | $7.88 | 65,800 | — | — |
| 2003-10-29 | $6.64 | $7.76 | 42,600 | — | — |
| 2003-10-28 | $6.62 | $7.74 | 50,500 | — | — |
| 2003-10-27 | $6.51 | $7.61 | 42,200 | — | — |
| 2003-10-24 | $6.40 | $7.48 | 27,500 | — | — |
| 2003-10-23 | $6.39 | $7.47 | 29,200 | — | — |
| 2003-10-22 | $6.40 | $7.48 | 45,500 | — | — |
| 2003-10-21 | $6.75 | $7.89 | 33,000 | — | — |
| 2003-10-20 | $6.72 | $7.85 | 39,400 | — | — |
| 2003-10-17 | $7.23 | $8.45 | 72,200 | — | — |
| 2003-10-16 | $6.95 | $8.12 | 143,200 | — | — |
| 2003-10-15 | $7.00 | $8.18 | 106,900 | — | — |
| 2003-10-14 | $7.60 | $8.88 | 70,500 | — | — |
| 2003-10-13 | $6.95 | $8.12 | 27,800 | — | — |
| 2003-10-10 | $7.10 | $8.30 | 63,400 | — | — |
| 2003-10-09 | $7.34 | $8.58 | 66,900 | — | — |
| 2003-10-08 | $7.40 | $8.65 | 98,100 | — | — |
| 2003-10-07 | $6.93 | $8.10 | 26,300 | — | — |
| 2003-10-06 | $6.82 | $7.97 | 57,000 | — | — |
| 2003-10-03 | $6.30 | $7.36 | 23,600 | — | — |
| 2003-10-02 | $5.99 | $7.00 | 38,600 | — | — |
| 2003-10-01 | $6.00 | $7.01 | 16,200 | — | — |
| 2003-09-30 | $5.90 | $6.89 | 21,700 | — | — |
| 2003-09-29 | $6.10 | $7.13 | 17,200 | — | — |
| 2003-09-26 | $5.83 | $6.81 | 39,300 | — | — |
| 2003-09-25 | $6.01 | $7.02 | 68,400 | — | — |
| 2003-09-24 | $6.45 | $7.54 | 45,000 | — | — |
| 2003-09-23 | $6.71 | $7.84 | 77,600 | — | — |
| 2003-09-22 | $6.54 | $7.64 | 61,100 | — | — |
| 2003-09-19 | $6.45 | $7.54 | 107,100 | — | — |
| 2003-09-18 | $6.45 | $7.54 | 56,200 | — | — |
| 2003-09-17 | $6.30 | $7.36 | 65,000 | — | — |
| 2003-09-16 | $6.17 | $7.21 | 77,600 | — | — |
| 2003-09-15 | $6.08 | $7.11 | 131,900 | — | — |
| 2003-09-12 | $5.50 | $6.43 | 32,100 | — | — |
| 2003-09-11 | $5.09 | $5.95 | 32,100 | — | — |
| 2003-09-10 | $5.10 | $5.96 | 39,500 | — | — |
| 2003-09-09 | $5.50 | $6.43 | 25,900 | — | — |
| 2003-09-08 | $5.58 | $6.52 | 14,800 | — | — |
| 2003-09-05 | $5.51 | $6.44 | 60,500 | — | — |
| 2003-09-04 | $5.50 | $6.43 | 19,500 | — | — |
| 2003-09-03 | $5.70 | $6.66 | 16,000 | — | — |
| 2003-09-02 | $5.85 | $6.84 | 23,800 | — | — |
| 2003-08-29 | $5.53 | $6.46 | 22,700 | — | — |
| 2003-08-28 | $5.50 | $6.43 | 11,400 | — | — |
| 2003-08-27 | $5.48 | $6.40 | 12,400 | — | — |
| 2003-08-26 | $5.35 | $6.25 | 46,800 | — | — |
| 2003-08-25 | $5.58 | $6.52 | 40,500 | — | — |
| 2003-08-22 | $5.92 | $6.92 | 35,700 | — | — |
| 2003-08-21 | $6.38 | $7.46 | 51,300 | — | — |
| 2003-08-20 | $6.33 | $7.40 | 60,400 | — | — |
| 2003-08-19 | $6.69 | $7.82 | 109,300 | — | — |
| 2003-08-18 | $5.68 | $6.64 | 30,000 | — | — |
| 2003-08-15 | $5.45 | $6.37 | 13,600 | — | — |
| 2003-08-14 | $5.25 | $6.14 | 17,100 | — | — |
| 2003-08-13 | $4.97 | $5.81 | 89,700 | — | — |
| 2003-08-12 | $4.85 | $5.67 | 22,900 | — | — |
| 2003-08-11 | $4.45 | $5.20 | 7,700 | — | — |
| 2003-08-08 | $4.13 | $4.83 | 11,600 | — | — |
| 2003-08-07 | $4.19 | $4.90 | 15,500 | — | — |
| 2003-08-06 | $4.25 | $4.97 | 19,000 | — | — |
| 2003-08-05 | $4.29 | $5.01 | 17,400 | — | — |
| 2003-08-04 | $4.30 | $5.03 | 25,300 | — | — |
| 2003-08-01 | $4.41 | $5.15 | 17,200 | — | — |
| 2003-07-31 | $4.81 | $5.62 | 17,300 | — | — |
| 2003-07-30 | $4.55 | $5.32 | 10,800 | — | — |
| 2003-07-29 | $4.37 | $5.11 | 11,200 | — | — |
| 2003-07-28 | $4.38 | $5.12 | 57,000 | — | — |
| 2003-07-25 | $4.33 | $5.06 | 16,200 | — | — |
| 2003-07-24 | $4.12 | $4.81 | 16,100 | — | — |
| 2003-07-23 | $4.24 | $4.95 | 12,500 | — | — |
| 2003-07-22 | $4.35 | $5.08 | 12,100 | — | — |
| 2003-07-21 | $4.01 | $4.69 | 101,700 | — | — |
| 2003-07-18 | $4.04 | $4.72 | 17,400 | — | — |
| 2003-07-17 | $4.06 | $4.74 | 47,800 | — | — |
| 2003-07-16 | $4.29 | $5.01 | 15,100 | — | — |
| 2003-07-15 | $4.11 | $4.80 | 17,700 | — | — |
| 2003-07-14 | $4.15 | $4.85 | 16,400 | — | — |
| 2003-07-11 | $4.20 | $4.91 | 22,900 | — | — |
| 2003-07-10 | $3.90 | $4.56 | 25,600 | — | — |
| 2003-07-09 | $4.00 | $4.67 | 52,000 | — | — |
| 2003-07-08 | $4.20 | $4.91 | 12,100 | — | — |
| 2003-07-07 | $4.09 | $4.78 | 35,300 | — | — |
| 2003-07-03 | $3.87 | $4.52 | 4,500 | — | — |
| 2003-07-02 | $3.96 | $4.63 | 44,300 | — | — |
| 2003-07-01 | $3.75 | $4.38 | 53,600 | — | — |
| 2003-06-30 | $3.20 | $3.74 | 134,500 | — | — |
| 2003-06-27 | $3.74 | $4.37 | 20,700 | — | — |
| 2003-06-26 | $3.96 | $4.63 | 12,000 | — | — |
| 2003-06-25 | $3.60 | $4.21 | 20,700 | — | — |
| 2003-06-24 | $3.66 | $4.28 | 88,500 | — | — |
| 2003-06-23 | $3.81 | $4.45 | 21,300 | — | — |
| 2003-06-20 | $4.05 | $4.73 | 16,000 | — | — |
| 2003-06-19 | $4.10 | $4.79 | 20,900 | — | — |
| 2003-06-18 | $4.32 | $5.05 | 15,200 | — | — |
| 2003-06-17 | $4.41 | $5.15 | 31,700 | — | — |
| 2003-06-16 | $4.34 | $5.07 | 56,700 | — | — |
| 2003-06-13 | $4.40 | $5.14 | 31,700 | — | — |
| 2003-06-12 | $4.29 | $5.01 | 19,200 | — | — |
| 2003-06-11 | $4.22 | $4.93 | 18,100 | — | — |
| 2003-06-10 | $4.10 | $4.79 | 22,100 | — | — |
| 2003-06-09 | $3.93 | $4.59 | 39,400 | — | — |
| 2003-06-06 | $3.82 | $4.46 | 35,700 | — | — |
| 2003-06-05 | $3.82 | $4.46 | 30,700 | — | — |
| 2003-06-04 | $3.65 | $4.27 | 31,500 | — | — |
| 2003-06-03 | $3.40 | $3.97 | 2,700 | — | — |
| 2003-06-02 | $3.38 | $3.95 | 12,200 | — | — |
| 2003-05-30 | $3.30 | $3.86 | 26,800 | — | — |
| 2003-05-29 | $3.26 | $3.81 | 25,800 | — | — |
| 2003-05-28 | $3.20 | $3.74 | 117,400 | — | — |
| 2003-05-27 | $3.15 | $3.68 | 3,800 | — | — |
| 2003-05-23 | $3.14 | $3.67 | 25,500 | — | — |
| 2003-05-22 | $3.15 | $3.68 | 10,200 | — | — |
| 2003-05-21 | $3.14 | $3.67 | 8,700 | — | — |
| 2003-05-20 | $2.95 | $3.45 | 53,500 | — | — |
| 2003-05-19 | $3.00 | $3.51 | 27,800 | — | — |
| 2003-05-16 | $3.05 | $3.56 | 65,900 | — | — |
| 2003-05-15 | $3.50 | $4.09 | 20,300 | — | — |
| 2003-05-14 | $3.45 | $4.03 | 23,600 | — | — |
| 2003-05-13 | $3.55 | $4.15 | 9,200 | — | — |
| 2003-05-12 | $3.60 | $4.21 | 28,900 | — | — |
| 2003-05-09 | $3.60 | $4.21 | 44,700 | — | — |
| 2003-05-08 | $3.55 | $4.15 | 9,000 | — | — |
| 2003-05-07 | $3.60 | $4.21 | 54,500 | — | — |
| 2003-05-06 | $3.64 | $4.25 | 20,600 | — | — |
| 2003-05-05 | $3.72 | $4.35 | 44,400 | — | — |
| 2003-05-02 | $3.80 | $4.44 | 18,400 | — | — |
| 2003-05-01 | $3.75 | $4.38 | 9,300 | — | — |
| 2003-04-30 | $3.86 | $4.51 | 19,500 | — | — |
| 2003-04-29 | $3.65 | $4.27 | 19,800 | — | — |
| 2003-04-28 | $3.70 | $4.32 | 14,300 | — | — |
| 2003-04-25 | $3.40 | $3.97 | 10,000 | — | — |
| 2003-04-24 | $3.45 | $4.03 | 7,700 | — | — |
| 2003-04-23 | $3.60 | $4.21 | 5,100 | — | — |
| 2003-04-22 | $3.60 | $4.21 | 19,100 | — | — |
| 2003-04-21 | $3.25 | $3.80 | 27,100 | — | — |
| 2003-04-17 | $3.60 | $4.21 | 13,100 | — | — |
| 2003-04-16 | $3.68 | $4.30 | 3,100 | — | — |
| 2003-04-15 | $3.66 | $4.28 | 2,900 | — | — |
| 2003-04-14 | $3.72 | $4.35 | 5,600 | — | — |
| 2003-04-11 | $3.42 | $4.00 | 10,800 | — | — |
| 2003-04-10 | $3.73 | $4.36 | 23,800 | — | — |
| 2003-04-09 | $3.50 | $4.09 | 12,800 | — | — |
| 2003-04-08 | $3.30 | $3.86 | 8,900 | — | — |
| 2003-04-07 | $3.20 | $3.74 | 14,900 | — | — |
| 2003-04-04 | $3.15 | $3.68 | 20,100 | — | — |
| 2003-04-03 | $3.11 | $3.63 | 18,000 | — | — |
| 2003-04-02 | $3.06 | $3.58 | 10,400 | — | — |
| 2003-04-01 | $3.00 | $3.51 | 12,800 | — | — |
| 2003-03-31 | $2.91 | $3.40 | 23,000 | — | — |
| 2003-03-28 | $3.06 | $3.58 | 8,200 | — | — |
| 2003-03-27 | $2.95 | $3.45 | 11,100 | — | — |
| 2003-03-26 | $3.00 | $3.51 | 9,500 | — | — |
| 2003-03-25 | $3.10 | $3.62 | 56,400 | — | — |
| 2003-03-24 | $3.00 | $3.51 | 4,100 | — | — |
| 2003-03-21 | $3.06 | $3.58 | 67,300 | — | — |
| 2003-03-20 | $2.86 | $3.34 | 43,500 | — | — |
| 2003-03-19 | $2.98 | $3.48 | 5,300 | — | — |
| 2003-03-18 | $2.94 | $3.44 | 15,600 | — | — |
| 2003-03-17 | $3.15 | $3.68 | 17,300 | — | — |
| 2003-03-14 | $2.90 | $3.39 | 11,800 | — | — |
| 2003-03-13 | $2.99 | $3.49 | 19,200 | — | — |
| 2003-03-12 | $2.90 | $3.39 | 14,100 | — | — |
| 2003-03-11 | $2.94 | $3.44 | 7,800 | — | — |
| 2003-03-10 | $2.91 | $3.40 | 10,200 | — | — |
| 2003-03-07 | $2.95 | $3.45 | 17,000 | — | — |
| 2003-03-06 | $2.92 | $3.41 | 18,200 | — | — |
| 2003-03-05 | $2.89 | $3.38 | 13,800 | — | — |
| 2003-03-04 | $2.85 | $3.33 | 11,400 | — | — |
| 2003-03-03 | $2.86 | $3.34 | 24,300 | — | — |
| 2003-02-28 | $2.90 | $3.39 | 36,400 | — | — |
| 2003-02-27 | $2.98 | $3.48 | 5,600 | — | — |
| 2003-02-26 | $2.98 | $3.48 | 5,600 | — | — |
| 2003-02-25 | $3.00 | $3.51 | 4,100 | — | — |
| 2003-02-24 | $2.93 | $3.42 | 9,800 | — | — |
| 2003-02-21 | $3.00 | $3.51 | 10,700 | — | — |
| 2003-02-20 | $2.90 | $3.39 | 5,800 | — | — |
| 2003-02-19 | $2.85 | $3.33 | 2,600 | — | — |
| 2003-02-18 | $2.89 | $3.38 | 2,400 | — | — |
| 2003-02-14 | $2.78 | $3.25 | 11,200 | — | — |
| 2003-02-13 | $2.83 | $3.31 | 9,700 | — | — |
| 2003-02-12 | $2.90 | $3.39 | 16,700 | — | — |
| 2003-02-11 | $2.80 | $3.27 | 20,600 | — | — |
| 2003-02-10 | $2.75 | $3.21 | 7,400 | — | — |
| 2003-02-07 | $2.61 | $3.05 | 7,100 | — | — |
| 2003-02-06 | $2.60 | $3.04 | 59,400 | — | — |
| 2003-02-05 | $2.71 | $3.17 | 45,800 | — | — |
| 2003-02-04 | $2.76 | $3.23 | 13,500 | — | — |
| 2003-02-03 | $2.76 | $3.23 | 50,500 | — | — |
| 2003-01-31 | $2.88 | $3.37 | 6,600 | — | — |
| 2003-01-30 | $2.85 | $3.33 | 12,500 | — | — |
| 2003-01-29 | $2.89 | $3.38 | 25,100 | — | — |
| 2003-01-28 | $2.99 | $3.49 | 17,600 | — | — |
| 2003-01-27 | $2.95 | $3.45 | 140,800 | — | — |
| 2003-01-24 | $3.06 | $3.58 | 210,800 | — | — |
| 2003-01-23 | $3.11 | $3.63 | 352,400 | — | — |
| 2003-01-22 | $3.05 | $3.56 | 5,100 | — | — |
| 2003-01-21 | $3.05 | $3.56 | 8,500 | — | — |
| 2003-01-17 | $3.10 | $3.62 | 8,800 | — | — |
| 2003-01-16 | $3.19 | $3.73 | 57,800 | — | — |
| 2003-01-15 | $3.16 | $3.69 | 13,600 | — | — |
| 2003-01-14 | $3.16 | $3.69 | 10,800 | — | — |
| 2003-01-13 | $3.19 | $3.73 | 15,100 | — | — |
| 2003-01-10 | $3.18 | $3.72 | 38,400 | — | — |
| 2003-01-09 | $3.25 | $3.80 | 42,600 | — | — |
| 2003-01-08 | $3.22 | $3.76 | 23,700 | — | — |
| 2003-01-07 | $3.22 | $3.76 | 21,500 | — | — |
| 2003-01-06 | $3.13 | $3.66 | 10,200 | — | — |
| 2003-01-03 | $3.08 | $3.60 | 18,100 | — | — |
| 2003-01-02 | $3.08 | $3.60 | 7,700 | — | — |