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
- 1992-04-15 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 | $6.71 | $6.71 | 1,212,600 | — | — |
| 2003-12-30 | $6.57 | $6.57 | 654,400 | — | — |
| 2003-12-29 | $6.41 | $6.41 | 427,600 | — | — |
| 2003-12-26 | $6.35 | $6.35 | 235,500 | — | — |
| 2003-12-24 | $6.22 | $6.22 | 241,000 | — | — |
| 2003-12-23 | $6.20 | $6.20 | 386,000 | — | — |
| 2003-12-22 | $6.15 | $6.15 | 360,500 | — | — |
| 2003-12-19 | $6.17 | $6.17 | 501,200 | — | — |
| 2003-12-18 | $6.19 | $6.19 | 572,900 | — | — |
| 2003-12-17 | $6.10 | $6.10 | 552,600 | — | — |
| 2003-12-16 | $5.95 | $5.95 | 1,023,100 | — | — |
| 2003-12-15 | $5.80 | $5.80 | 2,020,300 | — | — |
| 2003-12-12 | $6.10 | $6.10 | 1,063,800 | — | — |
| 2003-12-11 | $5.29 | $5.29 | 1,168,800 | — | — |
| 2003-12-10 | $5.13 | $5.13 | 861,800 | — | — |
| 2003-12-09 | $5.41 | $5.41 | 876,600 | — | — |
| 2003-12-08 | $5.85 | $5.85 | 2,113,100 | — | — |
| 2003-12-05 | $6.49 | $6.49 | 500,100 | — | — |
| 2003-12-04 | $6.86 | $6.86 | 281,600 | — | — |
| 2003-12-03 | $6.89 | $6.89 | 673,300 | — | — |
| 2003-12-02 | $7.13 | $7.13 | 402,100 | — | — |
| 2003-12-01 | $7.18 | $7.18 | 309,500 | — | — |
| 2003-11-28 | $7.08 | $7.08 | 116,600 | — | — |
| 2003-11-26 | $7.13 | $7.13 | 406,300 | — | — |
| 2003-11-25 | $7.13 | $7.13 | 376,000 | — | — |
| 2003-11-24 | $7.15 | $7.15 | 305,300 | — | — |
| 2003-11-21 | $6.88 | $6.88 | 282,100 | — | — |
| 2003-11-20 | $6.69 | $6.69 | 457,800 | — | — |
| 2003-11-19 | $6.87 | $6.87 | 314,200 | — | — |
| 2003-11-18 | $6.91 | $6.91 | 381,200 | — | — |
| 2003-11-17 | $7.19 | $7.19 | 430,300 | — | — |
| 2003-11-14 | $7.05 | $7.05 | 584,300 | — | — |
| 2003-11-13 | $7.45 | $7.45 | 533,800 | — | — |
| 2003-11-12 | $7.75 | $7.75 | 449,900 | — | — |
| 2003-11-11 | $7.32 | $7.32 | 231,000 | — | — |
| 2003-11-10 | $7.41 | $7.41 | 509,600 | — | — |
| 2003-11-07 | $7.88 | $7.88 | 645,700 | — | — |
| 2003-11-06 | $7.62 | $7.62 | 427,500 | — | — |
| 2003-11-05 | $7.50 | $7.50 | 670,800 | — | — |
| 2003-11-04 | $7.68 | $7.68 | 492,500 | — | — |
| 2003-11-03 | $7.71 | $7.71 | 485,400 | — | — |
| 2003-10-31 | $7.33 | $7.33 | 653,000 | — | — |
| 2003-10-30 | $7.60 | $7.60 | 459,200 | — | — |
| 2003-10-29 | $7.61 | $7.61 | 678,400 | — | — |
| 2003-10-28 | $7.45 | $7.45 | 627,000 | — | — |
| 2003-10-27 | $6.87 | $6.87 | 776,600 | — | — |
| 2003-10-24 | $6.79 | $6.79 | 1,842,300 | — | — |
| 2003-10-23 | $7.54 | $7.54 | 503,200 | — | — |
| 2003-10-22 | $7.65 | $7.65 | 401,600 | — | — |
| 2003-10-21 | $8.03 | $8.03 | 501,500 | — | — |
| 2003-10-20 | $7.80 | $7.80 | 628,100 | — | — |
| 2003-10-17 | $7.96 | $7.96 | 545,700 | — | — |
| 2003-10-16 | $8.30 | $8.30 | 390,600 | — | — |
| 2003-10-15 | $8.33 | $8.33 | 315,200 | — | — |
| 2003-10-14 | $8.31 | $8.31 | 468,100 | — | — |
| 2003-10-13 | $8.35 | $8.35 | 306,000 | — | — |
| 2003-10-10 | $8.13 | $8.13 | 349,200 | — | — |
| 2003-10-09 | $8.20 | $8.20 | 730,000 | — | — |
| 2003-10-08 | $7.94 | $7.94 | 625,400 | — | — |
| 2003-10-07 | $8.04 | $8.04 | 593,500 | — | — |
| 2003-10-06 | $7.88 | $7.88 | 534,800 | — | — |
| 2003-10-03 | $7.72 | $7.72 | 885,000 | — | — |
| 2003-10-02 | $7.08 | $7.08 | 699,400 | — | — |
| 2003-10-01 | $7.10 | $7.10 | 765,200 | — | — |
| 2003-09-30 | $6.89 | $6.89 | 1,167,800 | — | — |
| 2003-09-29 | $7.43 | $7.43 | 852,100 | — | — |
| 2003-09-26 | $7.30 | $7.30 | 864,600 | — | — |
| 2003-09-25 | $7.76 | $7.76 | 793,300 | — | — |
| 2003-09-24 | $8.03 | $8.03 | 1,034,300 | — | — |
| 2003-09-23 | $8.55 | $8.55 | 1,123,400 | — | — |
| 2003-09-22 | $8.64 | $8.64 | 639,000 | — | — |
| 2003-09-19 | $9.17 | $9.17 | 377,600 | — | — |
| 2003-09-18 | $9.28 | $9.28 | 747,000 | — | — |
| 2003-09-17 | $9.15 | $9.15 | 651,100 | — | — |
| 2003-09-16 | $9.20 | $9.20 | 632,600 | — | — |
| 2003-09-15 | $8.82 | $8.82 | 559,800 | — | — |
| 2003-09-12 | $9.08 | $9.08 | 401,400 | — | — |
| 2003-09-11 | $9.28 | $9.28 | 624,500 | — | — |
| 2003-09-10 | $8.78 | $8.78 | 556,800 | — | — |
| 2003-09-09 | $9.40 | $9.40 | 455,200 | — | — |
| 2003-09-08 | $9.51 | $9.51 | 1,092,100 | — | — |
| 2003-09-05 | $9.20 | $9.20 | 901,800 | — | — |
| 2003-09-04 | $8.90 | $8.90 | 432,500 | — | — |
| 2003-09-03 | $8.98 | $8.98 | 485,100 | — | — |
| 2003-09-02 | $8.90 | $8.90 | 607,400 | — | — |
| 2003-08-29 | $8.71 | $8.71 | 400,700 | — | — |
| 2003-08-28 | $8.60 | $8.60 | 563,700 | — | — |
| 2003-08-27 | $8.60 | $8.60 | 1,176,400 | — | — |
| 2003-08-26 | $7.96 | $7.96 | 545,900 | — | — |
| 2003-08-25 | $7.69 | $7.69 | 496,500 | — | — |
| 2003-08-22 | $7.76 | $7.76 | 718,900 | — | — |
| 2003-08-21 | $7.95 | $7.95 | 542,400 | — | — |
| 2003-08-20 | $7.83 | $7.83 | 571,200 | — | — |
| 2003-08-19 | $7.75 | $7.75 | 525,400 | — | — |
| 2003-08-18 | $7.42 | $7.42 | 412,900 | — | — |
| 2003-08-15 | $7.19 | $7.19 | 105,700 | — | — |
| 2003-08-14 | $7.39 | $7.39 | 288,800 | — | — |
| 2003-08-13 | $7.27 | $7.27 | 382,300 | — | — |
| 2003-08-12 | $6.95 | $6.95 | 351,200 | — | — |
| 2003-08-11 | $6.74 | $6.74 | 287,000 | — | — |
| 2003-08-08 | $6.48 | $6.48 | 206,100 | — | — |
| 2003-08-07 | $6.48 | $6.48 | 495,800 | — | — |
| 2003-08-06 | $6.81 | $6.81 | 465,300 | — | — |
| 2003-08-05 | $6.95 | $6.95 | 339,800 | — | — |
| 2003-08-04 | $7.10 | $7.10 | 685,500 | — | — |
| 2003-08-01 | $7.30 | $7.30 | 320,700 | — | — |
| 2003-07-31 | $7.54 | $7.54 | 657,600 | — | — |
| 2003-07-30 | $7.48 | $7.48 | 1,022,900 | — | — |
| 2003-07-29 | $7.50 | $7.50 | 620,800 | — | — |
| 2003-07-28 | $7.25 | $7.25 | 693,100 | — | — |
| 2003-07-25 | $7.10 | $7.10 | 1,585,200 | — | — |
| 2003-07-24 | $6.47 | $6.47 | 892,600 | — | — |
| 2003-07-23 | $6.81 | $6.81 | 502,100 | — | — |
| 2003-07-22 | $6.97 | $6.97 | 570,900 | — | — |
| 2003-07-21 | $6.49 | $6.49 | 604,900 | — | — |
| 2003-07-18 | $6.78 | $6.78 | 871,800 | — | — |
| 2003-07-17 | $7.32 | $7.32 | 728,900 | — | — |
| 2003-07-16 | $7.51 | $7.51 | 433,000 | — | — |
| 2003-07-15 | $7.53 | $7.53 | 486,200 | — | — |
| 2003-07-14 | $7.69 | $7.69 | 699,500 | — | — |
| 2003-07-11 | $7.45 | $7.45 | 480,400 | — | — |
| 2003-07-10 | $7.39 | $7.39 | 703,000 | — | — |
| 2003-07-09 | $7.66 | $7.66 | 1,035,200 | — | — |
| 2003-07-08 | $7.40 | $7.40 | 854,700 | — | — |
| 2003-07-07 | $7.15 | $7.15 | 970,000 | — | — |
| 2003-07-03 | $6.60 | $6.60 | 296,700 | — | — |
| 2003-07-02 | $6.64 | $6.64 | 695,200 | — | — |
| 2003-07-01 | $6.38 | $6.38 | 684,500 | — | — |
| 2003-06-30 | $6.14 | $6.14 | 1,529,800 | — | — |
| 2003-06-27 | $5.86 | $5.86 | 717,900 | — | — |
| 2003-06-26 | $5.85 | $5.85 | 311,100 | — | — |
| 2003-06-25 | $5.74 | $5.74 | 373,800 | — | — |
| 2003-06-24 | $5.73 | $5.73 | 407,000 | — | — |
| 2003-06-23 | $5.60 | $5.60 | 573,300 | — | — |
| 2003-06-20 | $5.79 | $5.79 | 499,500 | — | — |
| 2003-06-19 | $5.77 | $5.77 | 423,500 | — | — |
| 2003-06-18 | $6.00 | $6.00 | 761,500 | — | — |
| 2003-06-17 | $5.96 | $5.96 | 512,700 | — | — |
| 2003-06-16 | $5.98 | $5.98 | 613,800 | — | — |
| 2003-06-13 | $5.81 | $5.81 | 251,100 | — | — |
| 2003-06-12 | $5.85 | $5.85 | 331,100 | — | — |
| 2003-06-11 | $5.96 | $5.96 | 288,800 | — | — |
| 2003-06-10 | $6.00 | $6.00 | 319,100 | — | — |
| 2003-06-09 | $5.94 | $5.94 | 1,015,500 | — | — |
| 2003-06-06 | $6.40 | $6.40 | 1,033,300 | — | — |
| 2003-06-05 | $6.36 | $6.36 | 775,500 | — | — |
| 2003-06-04 | $6.23 | $6.23 | 1,676,800 | — | — |
| 2003-06-03 | $5.51 | $5.51 | 329,000 | — | — |
| 2003-06-02 | $5.44 | $5.44 | 589,800 | — | — |
| 2003-05-30 | $5.32 | $5.32 | 429,900 | — | — |
| 2003-05-29 | $5.38 | $5.38 | 779,500 | — | — |
| 2003-05-28 | $5.43 | $5.43 | 296,900 | — | — |
| 2003-05-27 | $5.40 | $5.40 | 475,200 | — | — |
| 2003-05-23 | $5.06 | $5.06 | 329,300 | — | — |
| 2003-05-22 | $5.13 | $5.13 | 427,600 | — | — |
| 2003-05-21 | $5.20 | $5.20 | 303,100 | — | — |
| 2003-05-20 | $5.14 | $5.14 | 436,500 | — | — |
| 2003-05-19 | $5.05 | $5.05 | 413,000 | — | — |
| 2003-05-16 | $5.37 | $5.37 | 456,000 | — | — |
| 2003-05-15 | $5.49 | $5.49 | 363,400 | — | — |
| 2003-05-14 | $5.48 | $5.48 | 517,300 | — | — |
| 2003-05-13 | $5.65 | $5.65 | 1,305,300 | — | — |
| 2003-05-12 | $5.02 | $5.02 | 648,900 | — | — |
| 2003-05-09 | $4.88 | $4.88 | 555,300 | — | — |
| 2003-05-08 | $4.63 | $4.63 | 261,200 | — | — |
| 2003-05-07 | $4.75 | $4.75 | 396,500 | — | — |
| 2003-05-06 | $4.67 | $4.67 | 840,700 | — | — |
| 2003-05-05 | $4.84 | $4.84 | 579,200 | — | — |
| 2003-05-02 | $4.83 | $4.83 | 696,000 | — | — |
| 2003-05-01 | $4.71 | $4.71 | 295,300 | — | — |
| 2003-04-30 | $4.81 | $4.81 | 441,600 | — | — |
| 2003-04-29 | $4.70 | $4.70 | 796,900 | — | — |
| 2003-04-28 | $4.40 | $4.40 | 1,281,600 | — | — |
| 2003-04-25 | $4.61 | $4.61 | 1,202,800 | — | — |
| 2003-04-24 | $5.28 | $5.28 | 1,612,700 | — | — |
| 2003-04-23 | $5.77 | $5.77 | 785,800 | — | — |
| 2003-04-22 | $5.76 | $5.76 | 737,000 | — | — |
| 2003-04-21 | $5.87 | $5.87 | 685,800 | — | — |
| 2003-04-17 | $5.79 | $5.79 | 2,390,900 | — | — |
| 2003-04-16 | $6.73 | $6.73 | 613,400 | — | — |
| 2003-04-15 | $6.68 | $6.68 | 457,300 | — | — |
| 2003-04-14 | $6.35 | $6.35 | 420,100 | — | — |
| 2003-04-11 | $5.99 | $5.99 | 309,700 | — | — |
| 2003-04-10 | $6.01 | $6.01 | 306,400 | — | — |
| 2003-04-09 | $6.06 | $6.06 | 574,700 | — | — |
| 2003-04-08 | $5.96 | $5.96 | 361,500 | — | — |
| 2003-04-07 | $6.00 | $6.00 | 825,700 | — | — |
| 2003-04-04 | $5.68 | $5.68 | 305,600 | — | — |
| 2003-04-03 | $5.54 | $5.54 | 372,400 | — | — |
| 2003-04-02 | $5.63 | $5.63 | 557,900 | — | — |
| 2003-04-01 | $5.19 | $5.19 | 192,400 | — | — |
| 2003-03-31 | $5.04 | $5.04 | 387,300 | — | — |
| 2003-03-28 | $5.16 | $5.16 | 293,100 | — | — |
| 2003-03-27 | $5.15 | $5.15 | 257,700 | — | — |
| 2003-03-26 | $4.91 | $4.91 | 383,600 | — | — |
| 2003-03-25 | $5.12 | $5.12 | 408,900 | — | — |
| 2003-03-24 | $4.74 | $4.74 | 324,000 | — | — |
| 2003-03-21 | $5.14 | $5.14 | 654,900 | — | — |
| 2003-03-20 | $5.27 | $5.27 | 294,200 | — | — |
| 2003-03-19 | $5.17 | $5.17 | 369,800 | — | — |
| 2003-03-18 | $5.15 | $5.15 | 542,500 | — | — |
| 2003-03-17 | $5.00 | $5.00 | 402,300 | — | — |
| 2003-03-14 | $4.85 | $4.85 | 191,000 | — | — |
| 2003-03-13 | $4.85 | $4.85 | 244,600 | — | — |
| 2003-03-12 | $4.54 | $4.54 | 214,300 | — | — |
| 2003-03-11 | $4.57 | $4.57 | 159,900 | — | — |
| 2003-03-10 | $4.71 | $4.71 | 295,200 | — | — |
| 2003-03-07 | $4.75 | $4.75 | 272,200 | — | — |
| 2003-03-06 | $4.80 | $4.80 | 263,200 | — | — |
| 2003-03-05 | $4.76 | $4.76 | 174,700 | — | — |
| 2003-03-04 | $4.68 | $4.68 | 167,300 | — | — |
| 2003-03-03 | $4.66 | $4.66 | 229,400 | — | — |
| 2003-02-28 | $4.69 | $4.69 | 252,700 | — | — |
| 2003-02-27 | $4.82 | $4.82 | 138,300 | — | — |
| 2003-02-26 | $4.71 | $4.71 | 212,200 | — | — |
| 2003-02-25 | $4.81 | $4.81 | 311,300 | — | — |
| 2003-02-24 | $4.92 | $4.92 | 371,000 | — | — |
| 2003-02-21 | $4.84 | $4.84 | 290,800 | — | — |
| 2003-02-20 | $4.55 | $4.55 | 254,900 | — | — |
| 2003-02-19 | $4.55 | $4.55 | 296,200 | — | — |
| 2003-02-18 | $4.62 | $4.62 | 374,400 | — | — |
| 2003-02-14 | $4.50 | $4.50 | 477,400 | — | — |
| 2003-02-13 | $4.38 | $4.38 | 563,600 | — | — |
| 2003-02-12 | $4.43 | $4.43 | 290,700 | — | — |
| 2003-02-11 | $4.32 | $4.32 | 293,200 | — | — |
| 2003-02-10 | $4.36 | $4.36 | 183,400 | — | — |
| 2003-02-07 | $4.23 | $4.23 | 226,600 | — | — |
| 2003-02-06 | $4.39 | $4.39 | 243,500 | — | — |
| 2003-02-05 | $4.42 | $4.42 | 411,300 | — | — |
| 2003-02-04 | $4.43 | $4.43 | 293,500 | — | — |
| 2003-02-03 | $4.42 | $4.42 | 312,500 | — | — |
| 2003-01-31 | $4.18 | $4.18 | 732,900 | — | — |
| 2003-01-30 | $4.02 | $4.02 | 300,900 | — | — |
| 2003-01-29 | $4.01 | $4.01 | 278,400 | — | — |
| 2003-01-28 | $4.09 | $4.09 | 414,800 | — | — |
| 2003-01-27 | $3.75 | $3.75 | 398,600 | — | — |
| 2003-01-24 | $3.95 | $3.95 | 343,200 | — | — |
| 2003-01-23 | $4.04 | $4.04 | 290,000 | — | — |
| 2003-01-22 | $3.98 | $3.98 | 472,800 | — | — |
| 2003-01-21 | $4.00 | $4.00 | 925,700 | — | — |
| 2003-01-17 | $3.99 | $3.99 | 816,300 | — | — |
| 2003-01-16 | $4.25 | $4.25 | 259,500 | — | — |
| 2003-01-15 | $4.24 | $4.24 | 276,400 | — | — |
| 2003-01-14 | $4.30 | $4.30 | 416,100 | — | — |
| 2003-01-13 | $4.20 | $4.20 | 448,900 | — | — |
| 2003-01-10 | $4.23 | $4.23 | 437,300 | — | — |
| 2003-01-09 | $4.11 | $4.11 | 460,600 | — | — |
| 2003-01-08 | $4.11 | $4.11 | 482,300 | — | — |
| 2003-01-07 | $4.03 | $4.03 | 1,456,200 | — | — |
| 2003-01-06 | $4.42 | $4.42 | 495,200 | — | — |
| 2003-01-03 | $4.12 | $4.12 | 381,000 | — | — |
| 2003-01-02 | $4.20 | $4.20 | 444,900 | — | — |