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
- 1999-11-12 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 | $5.95 | $5.95 | 86,500 | — | — |
| 2003-12-30 | $5.89 | $5.89 | 112,700 | — | — |
| 2003-12-29 | $5.50 | $5.50 | 32,400 | — | — |
| 2003-12-26 | $5.56 | $5.56 | 19,300 | — | — |
| 2003-12-24 | $5.46 | $5.46 | 10,100 | — | — |
| 2003-12-23 | $5.48 | $5.48 | 25,000 | — | — |
| 2003-12-22 | $5.35 | $5.35 | 23,300 | — | — |
| 2003-12-19 | $5.43 | $5.43 | 16,400 | — | — |
| 2003-12-18 | $5.49 | $5.49 | 12,600 | — | — |
| 2003-12-17 | $5.42 | $5.42 | 57,000 | — | — |
| 2003-12-16 | $5.58 | $5.58 | 47,800 | — | — |
| 2003-12-15 | $5.50 | $5.50 | 23,000 | — | — |
| 2003-12-12 | $5.53 | $5.53 | 34,400 | — | — |
| 2003-12-11 | $5.52 | $5.52 | 21,700 | — | — |
| 2003-12-10 | $5.50 | $5.50 | 74,400 | — | — |
| 2003-12-09 | $5.60 | $5.60 | 34,300 | — | — |
| 2003-12-08 | $5.97 | $5.97 | 32,000 | — | — |
| 2003-12-05 | $6.01 | $6.01 | 96,500 | — | — |
| 2003-12-04 | $5.68 | $5.68 | 27,800 | — | — |
| 2003-12-03 | $5.82 | $5.82 | 98,600 | — | — |
| 2003-12-02 | $5.45 | $5.45 | 75,800 | — | — |
| 2003-12-01 | $5.38 | $5.38 | 67,700 | — | — |
| 2003-11-28 | $5.30 | $5.30 | 99,300 | — | — |
| 2003-11-26 | $5.34 | $5.34 | 52,500 | — | — |
| 2003-11-25 | $5.26 | $5.26 | 59,700 | — | — |
| 2003-11-24 | $5.37 | $5.37 | 33,600 | — | — |
| 2003-11-21 | $5.41 | $5.41 | 24,700 | — | — |
| 2003-11-20 | $5.32 | $5.32 | 47,600 | — | — |
| 2003-11-19 | $5.55 | $5.55 | 60,800 | — | — |
| 2003-11-18 | $5.73 | $5.73 | 48,200 | — | — |
| 2003-11-17 | $5.41 | $5.41 | 90,300 | — | — |
| 2003-11-14 | $5.95 | $5.95 | 44,400 | — | — |
| 2003-11-13 | $6.08 | $6.08 | 43,300 | — | — |
| 2003-11-12 | $5.99 | $5.99 | 74,500 | — | — |
| 2003-11-11 | $5.82 | $5.82 | 34,000 | — | — |
| 2003-11-10 | $6.00 | $6.00 | 39,700 | — | — |
| 2003-11-07 | $6.00 | $6.00 | 38,100 | — | — |
| 2003-11-06 | $6.11 | $6.11 | 58,300 | — | — |
| 2003-11-05 | $6.05 | $6.05 | 144,200 | — | — |
| 2003-11-04 | $6.15 | $6.15 | 646,500 | — | — |
| 2003-11-03 | $5.26 | $5.26 | 332,600 | — | — |
| 2003-10-31 | $5.80 | $5.80 | 25,900 | — | — |
| 2003-10-30 | $5.70 | $5.70 | 56,800 | — | — |
| 2003-10-29 | $5.85 | $5.85 | 104,000 | — | — |
| 2003-10-28 | $6.08 | $6.08 | 294,500 | — | — |
| 2003-10-27 | $6.50 | $6.50 | 135,700 | — | — |
| 2003-10-24 | $6.30 | $6.30 | 62,600 | — | — |
| 2003-10-23 | $6.30 | $6.30 | 51,500 | — | — |
| 2003-10-22 | $6.32 | $6.32 | 86,400 | — | — |
| 2003-10-21 | $5.98 | $5.98 | 18,000 | — | — |
| 2003-10-20 | $6.02 | $6.02 | 51,300 | — | — |
| 2003-10-17 | $6.11 | $6.11 | 48,000 | — | — |
| 2003-10-16 | $6.26 | $6.26 | 130,700 | — | — |
| 2003-10-15 | $6.25 | $6.25 | 65,500 | — | — |
| 2003-10-14 | $6.29 | $6.29 | 86,300 | — | — |
| 2003-10-13 | $5.96 | $5.96 | 34,600 | — | — |
| 2003-10-10 | $6.20 | $6.20 | 28,200 | — | — |
| 2003-10-09 | $6.23 | $6.23 | 91,600 | — | — |
| 2003-10-08 | $6.29 | $6.29 | 188,500 | — | — |
| 2003-10-07 | $6.25 | $6.25 | 197,700 | — | — |
| 2003-10-06 | $5.80 | $5.80 | 119,400 | — | — |
| 2003-10-03 | $5.97 | $5.97 | 177,800 | — | — |
| 2003-10-02 | $5.90 | $5.90 | 87,000 | — | — |
| 2003-10-01 | $6.17 | $6.17 | 387,200 | — | — |
| 2003-09-30 | $6.20 | $6.20 | 529,600 | — | — |
| 2003-09-29 | $5.12 | $5.12 | 176,300 | — | — |
| 2003-09-26 | $5.60 | $5.60 | 122,600 | — | — |
| 2003-09-25 | $6.05 | $6.05 | 180,000 | — | — |
| 2003-09-24 | $6.24 | $6.24 | 337,400 | — | — |
| 2003-09-23 | $6.20 | $6.20 | 85,800 | — | — |
| 2003-09-22 | $5.99 | $5.99 | 68,100 | — | — |
| 2003-09-19 | $6.06 | $6.06 | 85,000 | — | — |
| 2003-09-18 | $6.18 | $6.18 | 146,600 | — | — |
| 2003-09-17 | $5.95 | $5.95 | 262,100 | — | — |
| 2003-09-16 | $6.24 | $6.24 | 356,100 | — | — |
| 2003-09-15 | $6.25 | $6.25 | 554,000 | — | — |
| 2003-09-12 | $5.99 | $5.99 | 731,500 | — | — |
| 2003-09-11 | $5.64 | $5.64 | 211,000 | — | — |
| 2003-09-10 | $5.21 | $5.21 | 112,400 | — | — |
| 2003-09-09 | $5.55 | $5.55 | 128,000 | — | — |
| 2003-09-08 | $5.49 | $5.49 | 152,600 | — | — |
| 2003-09-05 | $5.54 | $5.54 | 344,000 | — | — |
| 2003-09-04 | $5.84 | $5.84 | 462,400 | — | — |
| 2003-09-03 | $5.70 | $5.70 | 560,400 | — | — |
| 2003-09-02 | $5.08 | $5.08 | 453,800 | — | — |
| 2003-08-29 | $4.82 | $4.82 | 110,000 | — | — |
| 2003-08-28 | $4.59 | $4.59 | 158,100 | — | — |
| 2003-08-27 | $4.66 | $4.66 | 182,100 | — | — |
| 2003-08-26 | $4.55 | $4.55 | 585,400 | — | — |
| 2003-08-25 | $4.24 | $4.24 | 101,300 | — | — |
| 2003-08-22 | $4.16 | $4.16 | 194,500 | — | — |
| 2003-08-21 | $4.08 | $4.08 | 91,000 | — | — |
| 2003-08-20 | $4.00 | $4.00 | 122,900 | — | — |
| 2003-08-19 | $4.00 | $4.00 | 161,800 | — | — |
| 2003-08-18 | $3.90 | $3.90 | 147,800 | — | — |
| 2003-08-15 | $3.98 | $3.98 | 270,800 | — | — |
| 2003-08-14 | $4.09 | $4.09 | 415,600 | — | — |
| 2003-08-13 | $3.60 | $3.60 | 150,500 | — | — |
| 2003-08-12 | $3.56 | $3.56 | 102,900 | — | — |
| 2003-08-11 | $3.42 | $3.42 | 40,600 | — | — |
| 2003-08-08 | $3.37 | $3.37 | 120,500 | — | — |
| 2003-08-07 | $3.38 | $3.38 | 262,100 | — | — |
| 2003-08-06 | $3.28 | $3.28 | 309,500 | — | — |
| 2003-08-05 | $3.63 | $3.63 | 216,300 | — | — |
| 2003-08-04 | $3.80 | $3.80 | 823,400 | — | — |
| 2003-08-01 | $3.53 | $3.53 | 419,700 | — | — |
| 2003-07-31 | $3.91 | $3.91 | 492,000 | — | — |
| 2003-07-30 | $4.00 | $4.00 | 1,343,500 | — | — |
| 2003-07-29 | $4.23 | $4.23 | 6,795,800 | — | — |
| 2003-07-28 | $1.85 | $1.85 | 91,600 | — | — |
| 2003-07-25 | $1.80 | $1.80 | 34,200 | — | — |
| 2003-07-24 | $1.83 | $1.83 | 35,900 | — | — |
| 2003-07-23 | $1.83 | $1.83 | 17,800 | — | — |
| 2003-07-22 | $1.72 | $1.72 | 17,400 | — | — |
| 2003-07-21 | $1.83 | $1.83 | 61,200 | — | — |
| 2003-07-18 | $1.79 | $1.79 | 37,700 | — | — |
| 2003-07-17 | $1.71 | $1.71 | 4,300 | — | — |
| 2003-07-16 | $1.74 | $1.74 | 77,400 | — | — |
| 2003-07-15 | $1.77 | $1.77 | 11,100 | — | — |
| 2003-07-14 | $1.86 | $1.86 | 39,300 | — | — |
| 2003-07-11 | $1.75 | $1.75 | 8,000 | — | — |
| 2003-07-10 | $1.84 | $1.84 | 22,500 | — | — |
| 2003-07-09 | $1.82 | $1.82 | 16,500 | — | — |
| 2003-07-08 | $1.85 | $1.85 | 12,300 | — | — |
| 2003-07-07 | $1.86 | $1.86 | 15,000 | — | — |
| 2003-07-03 | $1.80 | $1.80 | 3,700 | — | — |
| 2003-07-02 | $1.77 | $1.77 | 3,700 | — | — |
| 2003-07-01 | $1.89 | $1.89 | 9,300 | — | — |
| 2003-06-30 | $1.90 | $1.90 | 35,900 | — | — |
| 2003-06-27 | $1.81 | $1.81 | 100 | — | — |
| 2003-06-26 | $1.86 | $1.86 | 27,100 | — | — |
| 2003-06-25 | $1.75 | $1.75 | 6,400 | — | — |
| 2003-06-24 | $1.75 | $1.75 | 7,000 | — | — |
| 2003-06-23 | $1.70 | $1.70 | 4,200 | — | — |
| 2003-06-20 | $1.75 | $1.75 | 40,700 | — | — |
| 2003-06-19 | $1.90 | $1.90 | 51,900 | — | — |
| 2003-06-18 | $1.85 | $1.85 | 32,000 | — | — |
| 2003-06-17 | $1.86 | $1.86 | 27,300 | — | — |
| 2003-06-16 | $1.89 | $1.89 | 28,000 | — | — |
| 2003-06-13 | $1.86 | $1.86 | 15,800 | — | — |
| 2003-06-12 | $1.92 | $1.92 | 30,300 | — | — |
| 2003-06-11 | $1.97 | $1.97 | 78,600 | — | — |
| 2003-06-10 | $1.94 | $1.94 | 54,800 | — | — |
| 2003-06-09 | $1.80 | $1.80 | 41,800 | — | — |
| 2003-06-06 | $1.71 | $1.71 | 5,800 | — | — |
| 2003-06-05 | $1.74 | $1.74 | 41,500 | — | — |
| 2003-06-04 | $1.74 | $1.74 | 16,800 | — | — |
| 2003-06-03 | $1.61 | $1.61 | 13,000 | — | — |
| 2003-06-02 | $1.57 | $1.57 | 23,700 | — | — |
| 2003-05-30 | $1.55 | $1.55 | 68,300 | — | — |
| 2003-05-29 | $1.54 | $1.54 | 29,600 | — | — |
| 2003-05-28 | $1.65 | $1.65 | 21,600 | — | — |
| 2003-05-27 | $1.66 | $1.66 | 12,700 | — | — |
| 2003-05-23 | $1.76 | $1.76 | 3,800 | — | — |
| 2003-05-22 | $1.78 | $1.78 | 6,500 | — | — |
| 2003-05-21 | $1.75 | $1.75 | 17,700 | — | — |
| 2003-05-20 | $1.66 | $1.66 | 15,300 | — | — |
| 2003-05-19 | $1.75 | $1.75 | 13,500 | — | — |
| 2003-05-16 | $1.79 | $1.79 | 9,000 | — | — |
| 2003-05-15 | $1.79 | $1.79 | 16,000 | — | — |
| 2003-05-14 | $1.74 | $1.74 | 29,200 | — | — |
| 2003-05-13 | $1.56 | $1.56 | 38,700 | — | — |
| 2003-05-12 | $1.63 | $1.63 | 21,200 | — | — |
| 2003-05-09 | $1.71 | $1.71 | 43,900 | — | — |
| 2003-05-08 | $1.83 | $1.83 | 55,800 | — | — |
| 2003-05-07 | $1.72 | $1.72 | 54,700 | — | — |
| 2003-05-06 | $1.86 | $1.86 | 194,500 | — | — |
| 2003-05-05 | $1.49 | $1.49 | 198,300 | — | — |
| 2003-05-02 | $1.40 | $1.40 | 142,400 | — | — |
| 2003-05-01 | $1.28 | $1.28 | 102,000 | — | — |
| 2003-04-30 | $1.25 | $1.25 | 67,000 | — | — |
| 2003-04-29 | $1.16 | $1.16 | 53,000 | — | — |
| 2003-04-28 | $1.30 | $1.30 | 40,800 | — | — |
| 2003-04-25 | $1.26 | $1.26 | 12,300 | — | — |
| 2003-04-24 | $1.28 | $1.28 | 25,700 | — | — |
| 2003-04-23 | $1.21 | $1.21 | 5,200 | — | — |
| 2003-04-22 | $1.18 | $1.18 | 10,600 | — | — |
| 2003-04-21 | $1.25 | $1.25 | 143,200 | — | — |
| 2003-04-17 | $1.25 | $1.25 | 9,900 | — | — |
| 2003-04-16 | $1.19 | $1.19 | 4,400 | — | — |
| 2003-04-15 | $1.18 | $1.18 | 15,700 | — | — |
| 2003-04-14 | $1.20 | $1.20 | 31,000 | — | — |
| 2003-04-11 | $1.23 | $1.23 | 12,300 | — | — |
| 2003-04-10 | $1.21 | $1.21 | 4,200 | — | — |
| 2003-04-09 | $1.25 | $1.25 | 22,600 | — | — |
| 2003-04-08 | $1.20 | $1.20 | 11,800 | — | — |
| 2003-04-07 | $1.16 | $1.16 | 7,300 | — | — |
| 2003-04-04 | $1.19 | $1.19 | 17,500 | — | — |
| 2003-04-03 | $1.12 | $1.12 | 28,500 | — | — |
| 2003-04-02 | $1.19 | $1.19 | 7,000 | — | — |
| 2003-04-01 | $1.14 | $1.14 | 26,700 | — | — |
| 2003-03-31 | $1.14 | $1.14 | 5,200 | — | — |
| 2003-03-28 | $1.20 | $1.20 | 17,600 | — | — |
| 2003-03-27 | $1.15 | $1.15 | 7,200 | — | — |
| 2003-03-26 | $1.20 | $1.20 | 3,200 | — | — |
| 2003-03-25 | $1.22 | $1.22 | 32,000 | — | — |
| 2003-03-24 | $1.23 | $1.23 | 41,600 | — | — |
| 2003-03-21 | $1.15 | $1.15 | 25,400 | — | — |
| 2003-03-20 | $1.14 | $1.14 | 7,700 | — | — |
| 2003-03-19 | $1.14 | $1.14 | 10,400 | — | — |
| 2003-03-18 | $1.18 | $1.18 | 7,800 | — | — |
| 2003-03-17 | $1.13 | $1.13 | 10,500 | — | — |
| 2003-03-14 | $1.16 | $1.16 | 6,300 | — | — |
| 2003-03-13 | $1.23 | $1.23 | 20,700 | — | — |
| 2003-03-12 | $1.27 | $1.27 | 11,500 | — | — |
| 2003-03-11 | $1.25 | $1.25 | 20,000 | — | — |
| 2003-03-10 | $1.30 | $1.30 | 18,800 | — | — |
| 2003-03-07 | $1.31 | $1.31 | 42,300 | — | — |
| 2003-03-06 | $1.30 | $1.30 | 37,100 | — | — |
| 2003-03-05 | $1.31 | $1.31 | 53,100 | — | — |
| 2003-03-04 | $1.39 | $1.39 | 8,400 | — | — |
| 2003-03-03 | $1.35 | $1.35 | 59,000 | — | — |
| 2003-02-28 | $1.36 | $1.36 | 9,200 | — | — |
| 2003-02-27 | $1.27 | $1.27 | 35,900 | — | — |
| 2003-02-26 | $1.18 | $1.18 | 8,000 | — | — |
| 2003-02-25 | $1.20 | $1.20 | 17,200 | — | — |
| 2003-02-24 | $1.17 | $1.17 | 4,900 | — | — |
| 2003-02-21 | $1.15 | $1.15 | 13,800 | — | — |
| 2003-02-20 | $1.15 | $1.15 | 9,600 | — | — |
| 2003-02-19 | $1.20 | $1.20 | 5,800 | — | — |
| 2003-02-18 | $1.15 | $1.15 | 26,300 | — | — |
| 2003-02-14 | $1.12 | $1.12 | 23,700 | — | — |
| 2003-02-13 | $1.18 | $1.18 | 15,100 | — | — |
| 2003-02-12 | $1.20 | $1.20 | 13,600 | — | — |
| 2003-02-11 | $1.24 | $1.24 | 15,400 | — | — |
| 2003-02-10 | $1.19 | $1.19 | 20,900 | — | — |
| 2003-02-07 | $1.24 | $1.24 | 8,000 | — | — |
| 2003-02-06 | $1.22 | $1.22 | 10,800 | — | — |
| 2003-02-05 | $1.28 | $1.28 | 10,500 | — | — |
| 2003-02-04 | $1.29 | $1.29 | 30,200 | — | — |
| 2003-02-03 | $1.32 | $1.32 | 101,800 | — | — |
| 2003-01-31 | $1.27 | $1.27 | 22,200 | — | — |
| 2003-01-30 | $1.22 | $1.22 | 18,100 | — | — |
| 2003-01-29 | $1.21 | $1.21 | 37,900 | — | — |
| 2003-01-28 | $1.26 | $1.26 | 27,400 | — | — |
| 2003-01-27 | $1.34 | $1.34 | 15,500 | — | — |
| 2003-01-24 | $1.36 | $1.36 | 5,000 | — | — |
| 2003-01-23 | $1.41 | $1.41 | 2,900 | — | — |
| 2003-01-22 | $1.43 | $1.43 | 5,300 | — | — |
| 2003-01-21 | $1.50 | $1.50 | 16,100 | — | — |
| 2003-01-17 | $1.40 | $1.40 | 4,400 | — | — |
| 2003-01-16 | $1.49 | $1.49 | 7,200 | — | — |
| 2003-01-15 | $1.38 | $1.38 | 6,100 | — | — |
| 2003-01-14 | $1.52 | $1.52 | 11,900 | — | — |
| 2003-01-13 | $1.53 | $1.53 | 126,700 | — | — |
| 2003-01-10 | $1.47 | $1.47 | 8,800 | — | — |
| 2003-01-09 | $1.40 | $1.40 | 36,000 | — | — |
| 2003-01-08 | $1.42 | $1.42 | 16,700 | — | — |
| 2003-01-07 | $1.50 | $1.50 | 22,800 | — | — |
| 2003-01-06 | $1.49 | $1.49 | 22,000 | — | — |
| 2003-01-03 | $1.50 | $1.50 | 63,200 | — | — |
| 2003-01-02 | $1.36 | $1.36 | 20,300 | — | — |