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
- 1993-11-04 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 | $6.84 | $6.84 | 640,500 | — | — |
| 2003-12-30 | $6.91 | $6.91 | 283,500 | — | — |
| 2003-12-29 | $6.83 | $6.83 | 413,000 | — | — |
| 2003-12-26 | $6.61 | $6.61 | 76,000 | — | — |
| 2003-12-24 | $6.65 | $6.65 | 159,000 | — | — |
| 2003-12-23 | $6.65 | $6.65 | 318,300 | — | — |
| 2003-12-22 | $6.37 | $6.37 | 309,000 | — | — |
| 2003-12-19 | $6.14 | $6.14 | 368,200 | — | — |
| 2003-12-18 | $6.37 | $6.37 | 329,500 | — | — |
| 2003-12-17 | $6.37 | $6.37 | 200,800 | — | — |
| 2003-12-16 | $6.46 | $6.46 | 378,900 | — | — |
| 2003-12-15 | $6.20 | $6.20 | 534,400 | — | — |
| 2003-12-12 | $6.59 | $6.59 | 328,200 | — | — |
| 2003-12-11 | $6.42 | $6.42 | 484,800 | — | — |
| 2003-12-10 | $5.88 | $5.88 | 495,500 | — | — |
| 2003-12-09 | $6.03 | $6.03 | 644,300 | — | — |
| 2003-12-08 | $6.15 | $6.15 | 495,700 | — | — |
| 2003-12-05 | $6.25 | $6.25 | 518,900 | — | — |
| 2003-12-04 | $6.60 | $6.60 | 581,500 | — | — |
| 2003-12-03 | $6.40 | $6.40 | 616,900 | — | — |
| 2003-12-02 | $6.82 | $6.82 | 1,522,200 | — | — |
| 2003-12-01 | $6.56 | $6.56 | 845,500 | — | — |
| 2003-11-28 | $6.05 | $6.05 | 242,600 | — | — |
| 2003-11-26 | $6.17 | $6.17 | 826,200 | — | — |
| 2003-11-25 | $5.83 | $5.83 | 494,800 | — | — |
| 2003-11-24 | $5.70 | $5.70 | 781,800 | — | — |
| 2003-11-21 | $5.18 | $5.18 | 1,730,500 | — | — |
| 2003-11-20 | $5.14 | $5.14 | 557,700 | — | — |
| 2003-11-19 | $5.28 | $5.28 | 493,400 | — | — |
| 2003-11-18 | $5.16 | $5.16 | 605,300 | — | — |
| 2003-11-17 | $5.25 | $5.25 | 623,600 | — | — |
| 2003-11-14 | $5.36 | $5.36 | 829,200 | — | — |
| 2003-11-13 | $5.75 | $5.75 | 516,000 | — | — |
| 2003-11-12 | $5.91 | $5.91 | 824,700 | — | — |
| 2003-11-11 | $5.49 | $5.49 | 921,200 | — | — |
| 2003-11-10 | $5.75 | $5.75 | 823,800 | — | — |
| 2003-11-07 | $6.00 | $6.00 | 1,453,900 | — | — |
| 2003-11-06 | $5.41 | $5.41 | 398,000 | — | — |
| 2003-11-05 | $5.28 | $5.28 | 1,076,700 | — | — |
| 2003-11-04 | $5.50 | $5.50 | 684,700 | — | — |
| 2003-11-03 | $5.29 | $5.29 | 422,300 | — | — |
| 2003-10-31 | $5.28 | $5.28 | 364,800 | — | — |
| 2003-10-30 | $5.31 | $5.31 | 712,600 | — | — |
| 2003-10-29 | $5.30 | $5.30 | 655,700 | — | — |
| 2003-10-28 | $5.37 | $5.37 | 558,800 | — | — |
| 2003-10-27 | $5.40 | $5.40 | 526,400 | — | — |
| 2003-10-24 | $5.31 | $5.31 | 503,000 | — | — |
| 2003-10-23 | $5.38 | $5.38 | 661,400 | — | — |
| 2003-10-22 | $5.30 | $5.30 | 712,600 | — | — |
| 2003-10-21 | $5.41 | $5.41 | 797,300 | — | — |
| 2003-10-20 | $5.37 | $5.37 | 888,400 | — | — |
| 2003-10-17 | $5.36 | $5.36 | 1,539,500 | — | — |
| 2003-10-16 | $5.26 | $5.26 | 378,400 | — | — |
| 2003-10-15 | $5.24 | $5.24 | 1,169,500 | — | — |
| 2003-10-14 | $5.12 | $5.12 | 483,900 | — | — |
| 2003-10-13 | $5.23 | $5.23 | 487,600 | — | — |
| 2003-10-10 | $5.01 | $5.01 | 362,200 | — | — |
| 2003-10-09 | $4.91 | $4.91 | 637,500 | — | — |
| 2003-10-08 | $5.00 | $5.00 | 1,110,400 | — | — |
| 2003-10-07 | $5.16 | $5.16 | 1,339,800 | — | — |
| 2003-10-06 | $4.56 | $4.56 | 1,049,000 | — | — |
| 2003-10-03 | $4.20 | $4.20 | 993,100 | — | — |
| 2003-10-02 | $4.87 | $4.87 | 325,600 | — | — |
| 2003-10-01 | $4.72 | $4.72 | 682,700 | — | — |
| 2003-09-30 | $4.63 | $4.63 | 555,000 | — | — |
| 2003-09-29 | $4.79 | $4.79 | 681,600 | — | — |
| 2003-09-26 | $4.54 | $4.54 | 952,900 | — | — |
| 2003-09-25 | $4.83 | $4.83 | 1,230,200 | — | — |
| 2003-09-24 | $5.23 | $5.23 | 3,588,700 | — | — |
| 2003-09-23 | $4.94 | $4.94 | 1,195,200 | — | — |
| 2003-09-22 | $4.89 | $4.89 | 1,564,600 | — | — |
| 2003-09-19 | $5.15 | $5.15 | 3,991,300 | — | — |
| 2003-09-18 | $4.90 | $4.90 | 460,800 | — | — |
| 2003-09-17 | $4.91 | $4.91 | 856,100 | — | — |
| 2003-09-16 | $5.05 | $5.05 | 932,800 | — | — |
| 2003-09-15 | $5.14 | $5.14 | 2,338,000 | — | — |
| 2003-09-12 | $5.05 | $5.05 | 620,700 | — | — |
| 2003-09-11 | $4.90 | $4.90 | 1,003,200 | — | — |
| 2003-09-10 | $5.10 | $5.10 | 1,238,800 | — | — |
| 2003-09-09 | $5.35 | $5.35 | 1,907,900 | — | — |
| 2003-09-08 | $4.99 | $4.99 | 4,311,100 | — | — |
| 2003-09-05 | $4.02 | $4.02 | 625,200 | — | — |
| 2003-09-04 | $4.00 | $4.00 | 610,100 | — | — |
| 2003-09-03 | $3.93 | $3.93 | 872,900 | — | — |
| 2003-09-02 | $3.99 | $3.99 | 1,254,400 | — | — |
| 2003-08-29 | $3.96 | $3.96 | 508,700 | — | — |
| 2003-08-28 | $3.91 | $3.91 | 620,600 | — | — |
| 2003-08-27 | $3.90 | $3.90 | 665,400 | — | — |
| 2003-08-26 | $3.90 | $3.90 | 707,000 | — | — |
| 2003-08-25 | $3.96 | $3.96 | 697,300 | — | — |
| 2003-08-22 | $4.36 | $4.36 | 442,300 | — | — |
| 2003-08-21 | $4.49 | $4.49 | 342,300 | — | — |
| 2003-08-20 | $4.26 | $4.26 | 279,800 | — | — |
| 2003-08-19 | $4.39 | $4.39 | 429,900 | — | — |
| 2003-08-18 | $4.19 | $4.19 | 252,500 | — | — |
| 2003-08-15 | $3.80 | $3.80 | 192,000 | — | — |
| 2003-08-14 | $3.82 | $3.82 | 1,045,600 | — | — |
| 2003-08-13 | $3.41 | $3.41 | 713,000 | — | — |
| 2003-08-12 | $4.15 | $4.15 | 502,300 | — | — |
| 2003-08-11 | $3.99 | $3.99 | 206,000 | — | — |
| 2003-08-08 | $3.89 | $3.89 | 243,700 | — | — |
| 2003-08-07 | $4.03 | $4.03 | 525,300 | — | — |
| 2003-08-06 | $4.02 | $4.02 | 597,300 | — | — |
| 2003-08-05 | $4.45 | $4.45 | 378,900 | — | — |
| 2003-08-04 | $4.92 | $4.92 | 425,600 | — | — |
| 2003-08-01 | $4.97 | $4.97 | 488,900 | — | — |
| 2003-07-31 | $5.25 | $5.25 | 512,900 | — | — |
| 2003-07-30 | $5.29 | $5.29 | 625,400 | — | — |
| 2003-07-29 | $5.77 | $5.77 | 123,900 | — | — |
| 2003-07-28 | $5.74 | $5.74 | 431,100 | — | — |
| 2003-07-25 | $5.54 | $5.54 | 493,000 | — | — |
| 2003-07-24 | $5.50 | $5.50 | 358,100 | — | — |
| 2003-07-23 | $5.70 | $5.70 | 367,900 | — | — |
| 2003-07-22 | $5.75 | $5.75 | 241,900 | — | — |
| 2003-07-21 | $5.70 | $5.70 | 341,900 | — | — |
| 2003-07-18 | $5.95 | $5.95 | 157,700 | — | — |
| 2003-07-17 | $6.00 | $6.00 | 402,300 | — | — |
| 2003-07-16 | $6.06 | $6.06 | 291,600 | — | — |
| 2003-07-15 | $6.28 | $6.28 | 352,400 | — | — |
| 2003-07-14 | $6.24 | $6.24 | 765,200 | — | — |
| 2003-07-11 | $6.05 | $6.05 | 160,900 | — | — |
| 2003-07-10 | $5.88 | $5.88 | 389,100 | — | — |
| 2003-07-09 | $6.06 | $6.06 | 377,400 | — | — |
| 2003-07-08 | $5.82 | $5.82 | 321,900 | — | — |
| 2003-07-07 | $5.83 | $5.83 | 656,200 | — | — |
| 2003-07-03 | $5.24 | $5.24 | 1,017,100 | — | — |
| 2003-07-02 | $5.26 | $5.26 | 515,700 | — | — |
| 2003-07-01 | $4.93 | $4.93 | 369,700 | — | — |
| 2003-06-30 | $4.86 | $4.86 | 469,400 | — | — |
| 2003-06-27 | $4.73 | $4.73 | 490,000 | — | — |
| 2003-06-26 | $5.14 | $5.14 | 306,500 | — | — |
| 2003-06-25 | $4.85 | $4.85 | 518,100 | — | — |
| 2003-06-24 | $4.58 | $4.58 | 512,400 | — | — |
| 2003-06-23 | $4.44 | $4.44 | 569,200 | — | — |
| 2003-06-20 | $4.73 | $4.73 | 562,000 | — | — |
| 2003-06-19 | $5.00 | $5.00 | 708,000 | — | — |
| 2003-06-18 | $5.45 | $5.45 | 639,400 | — | — |
| 2003-06-17 | $5.60 | $5.60 | 433,700 | — | — |
| 2003-06-16 | $5.93 | $5.93 | 309,600 | — | — |
| 2003-06-13 | $5.70 | $5.70 | 504,100 | — | — |
| 2003-06-12 | $5.89 | $5.89 | 431,300 | — | — |
| 2003-06-11 | $5.99 | $5.99 | 592,800 | — | — |
| 2003-06-10 | $5.72 | $5.72 | 746,600 | — | — |
| 2003-06-09 | $5.68 | $5.68 | 488,000 | — | — |
| 2003-06-06 | $5.89 | $5.89 | 1,121,900 | — | — |
| 2003-06-05 | $5.85 | $5.85 | 1,279,400 | — | — |
| 2003-06-04 | $5.15 | $5.15 | 547,000 | — | — |
| 2003-06-03 | $4.87 | $4.87 | 692,000 | — | — |
| 2003-06-02 | $5.06 | $5.06 | 815,900 | — | — |
| 2003-05-30 | $5.02 | $5.02 | 435,100 | — | — |
| 2003-05-29 | $4.89 | $4.89 | 436,700 | — | — |
| 2003-05-28 | $4.99 | $4.99 | 1,301,400 | — | — |
| 2003-05-27 | $5.30 | $5.30 | 1,167,900 | — | — |
| 2003-05-23 | $4.60 | $4.60 | 790,100 | — | — |
| 2003-05-22 | $4.39 | $4.39 | 606,600 | — | — |
| 2003-05-21 | $4.12 | $4.12 | 318,700 | — | — |
| 2003-05-20 | $4.05 | $4.05 | 820,300 | — | — |
| 2003-05-19 | $3.85 | $3.85 | 761,600 | — | — |
| 2003-05-16 | $3.90 | $3.90 | 1,049,600 | — | — |
| 2003-05-15 | $3.64 | $3.64 | 385,800 | — | — |
| 2003-05-14 | $3.49 | $3.49 | 997,900 | — | — |
| 2003-05-13 | $3.36 | $3.36 | 356,300 | — | — |
| 2003-05-12 | $3.48 | $3.48 | 386,500 | — | — |
| 2003-05-09 | $3.44 | $3.44 | 267,300 | — | — |
| 2003-05-08 | $3.53 | $3.53 | 295,700 | — | — |
| 2003-05-07 | $3.62 | $3.62 | 288,800 | — | — |
| 2003-05-06 | $3.70 | $3.70 | 1,062,700 | — | — |
| 2003-05-05 | $3.77 | $3.77 | 559,200 | — | — |
| 2003-05-02 | $3.60 | $3.60 | 459,800 | — | — |
| 2003-05-01 | $3.42 | $3.42 | 291,100 | — | — |
| 2003-04-30 | $3.43 | $3.43 | 379,500 | — | — |
| 2003-04-29 | $3.35 | $3.35 | 333,800 | — | — |
| 2003-04-28 | $3.41 | $3.41 | 601,200 | — | — |
| 2003-04-25 | $3.20 | $3.20 | 449,800 | — | — |
| 2003-04-24 | $3.05 | $3.05 | 469,700 | — | — |
| 2003-04-23 | $3.08 | $3.08 | 435,300 | — | — |
| 2003-04-22 | $2.95 | $2.95 | 261,700 | — | — |
| 2003-04-21 | $2.81 | $2.81 | 264,800 | — | — |
| 2003-04-17 | $2.72 | $2.72 | 225,000 | — | — |
| 2003-04-16 | $2.69 | $2.69 | 213,100 | — | — |
| 2003-04-15 | $2.70 | $2.70 | 244,600 | — | — |
| 2003-04-14 | $2.69 | $2.69 | 268,200 | — | — |
| 2003-04-11 | $2.67 | $2.67 | 666,500 | — | — |
| 2003-04-10 | $2.77 | $2.77 | 631,000 | — | — |
| 2003-04-09 | $2.93 | $2.93 | 326,800 | — | — |
| 2003-04-08 | $3.03 | $3.03 | 216,500 | — | — |
| 2003-04-07 | $3.10 | $3.10 | 339,000 | — | — |
| 2003-04-04 | $3.14 | $3.14 | 259,900 | — | — |
| 2003-04-03 | $3.24 | $3.24 | 481,600 | — | — |
| 2003-04-02 | $3.04 | $3.04 | 422,600 | — | — |
| 2003-04-01 | $3.00 | $3.00 | 227,000 | — | — |
| 2003-03-31 | $2.99 | $2.99 | 434,000 | — | — |
| 2003-03-28 | $3.00 | $3.00 | 749,600 | — | — |
| 2003-03-27 | $3.05 | $3.05 | 545,200 | — | — |
| 2003-03-26 | $2.73 | $2.73 | 684,600 | — | — |
| 2003-03-25 | $2.88 | $2.88 | 452,400 | — | — |
| 2003-03-24 | $2.93 | $2.93 | 560,000 | — | — |
| 2003-03-21 | $3.08 | $3.08 | 796,900 | — | — |
| 2003-03-20 | $3.28 | $3.28 | 1,408,200 | — | — |
| 2003-03-19 | $3.14 | $3.14 | 5,779,500 | — | — |
| 2003-03-18 | $3.46 | $3.46 | 1,343,900 | — | — |
| 2003-03-17 | $3.93 | $3.93 | 624,900 | — | — |
| 2003-03-14 | $3.31 | $3.31 | 526,900 | — | — |
| 2003-03-13 | $3.14 | $3.14 | 505,600 | — | — |
| 2003-03-12 | $2.99 | $2.99 | 360,400 | — | — |
| 2003-03-11 | $3.04 | $3.04 | 216,500 | — | — |
| 2003-03-10 | $3.00 | $3.00 | 211,400 | — | — |
| 2003-03-07 | $2.93 | $2.93 | 297,400 | — | — |
| 2003-03-06 | $2.96 | $2.96 | 118,900 | — | — |
| 2003-03-05 | $3.12 | $3.12 | 192,100 | — | — |
| 2003-03-04 | $3.15 | $3.15 | 159,300 | — | — |
| 2003-03-03 | $3.24 | $3.24 | 186,700 | — | — |
| 2003-02-28 | $3.38 | $3.38 | 188,800 | — | — |
| 2003-02-27 | $3.50 | $3.50 | 221,200 | — | — |
| 2003-02-26 | $3.49 | $3.49 | 391,900 | — | — |
| 2003-02-25 | $3.59 | $3.59 | 288,700 | — | — |
| 2003-02-24 | $3.40 | $3.40 | 185,500 | — | — |
| 2003-02-21 | $3.75 | $3.75 | 192,700 | — | — |
| 2003-02-20 | $3.76 | $3.76 | 136,700 | — | — |
| 2003-02-19 | $3.91 | $3.91 | 131,700 | — | — |
| 2003-02-18 | $3.93 | $3.93 | 190,900 | — | — |
| 2003-02-14 | $3.80 | $3.80 | 190,800 | — | — |
| 2003-02-13 | $3.90 | $3.90 | 198,400 | — | — |
| 2003-02-12 | $3.85 | $3.85 | 125,900 | — | — |
| 2003-02-11 | $4.04 | $4.04 | 251,800 | — | — |
| 2003-02-10 | $4.00 | $4.00 | 130,600 | — | — |
| 2003-02-07 | $3.83 | $3.83 | 255,500 | — | — |
| 2003-02-06 | $4.20 | $4.20 | 107,600 | — | — |
| 2003-02-05 | $4.33 | $4.33 | 186,600 | — | — |
| 2003-02-04 | $4.31 | $4.31 | 202,500 | — | — |
| 2003-02-03 | $4.32 | $4.32 | 116,400 | — | — |
| 2003-01-31 | $4.36 | $4.36 | 251,200 | — | — |
| 2003-01-30 | $4.41 | $4.41 | 523,100 | — | — |
| 2003-01-29 | $4.55 | $4.55 | 204,900 | — | — |
| 2003-01-28 | $4.52 | $4.52 | 237,600 | — | — |
| 2003-01-27 | $4.48 | $4.48 | 132,200 | — | — |
| 2003-01-24 | $4.56 | $4.56 | 264,500 | — | — |
| 2003-01-23 | $4.97 | $4.97 | 154,600 | — | — |
| 2003-01-22 | $4.95 | $4.95 | 183,900 | — | — |
| 2003-01-21 | $5.10 | $5.10 | 247,900 | — | — |
| 2003-01-17 | $4.95 | $4.95 | 212,000 | — | — |
| 2003-01-16 | $5.21 | $5.21 | 291,800 | — | — |
| 2003-01-15 | $5.31 | $5.31 | 336,400 | — | — |
| 2003-01-14 | $5.09 | $5.09 | 274,600 | — | — |
| 2003-01-13 | $4.97 | $4.97 | 396,400 | — | — |
| 2003-01-10 | $4.74 | $4.74 | 188,700 | — | — |
| 2003-01-09 | $4.46 | $4.46 | 245,400 | — | — |
| 2003-01-08 | $4.18 | $4.18 | 269,100 | — | — |
| 2003-01-07 | $4.75 | $4.75 | 281,100 | — | — |
| 2003-01-06 | $5.00 | $5.00 | 139,100 | — | — |
| 2003-01-03 | $4.87 | $4.87 | 179,700 | — | — |
| 2003-01-02 | $4.90 | $4.90 | 202,600 | — | — |