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
- 1994-08-02 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 | $7.51 | $7.51 | 72,500 | — | — |
| 2003-12-30 | $7.58 | $7.58 | 84,400 | — | — |
| 2003-12-29 | $6.43 | $6.43 | 18,200 | — | — |
| 2003-12-26 | $6.01 | $6.01 | 10,900 | — | — |
| 2003-12-24 | $5.82 | $5.82 | 13,100 | — | — |
| 2003-12-23 | $5.80 | $5.80 | 55,700 | — | — |
| 2003-12-22 | $6.01 | $6.01 | 8,600 | — | — |
| 2003-12-19 | $6.28 | $6.28 | 23,200 | — | — |
| 2003-12-18 | $6.34 | $6.34 | 9,900 | — | — |
| 2003-12-17 | $6.45 | $6.45 | 4,200 | — | — |
| 2003-12-16 | $6.45 | $6.45 | 600 | — | — |
| 2003-12-15 | $6.49 | $6.49 | 5,100 | — | — |
| 2003-12-12 | $6.58 | $6.58 | 5,400 | — | — |
| 2003-12-11 | $6.53 | $6.53 | 3,200 | — | — |
| 2003-12-10 | $6.44 | $6.44 | 5,700 | — | — |
| 2003-12-09 | $6.48 | $6.48 | 6,300 | — | — |
| 2003-12-08 | $6.60 | $6.60 | 5,300 | — | — |
| 2003-12-05 | $6.68 | $6.68 | 28,200 | — | — |
| 2003-12-04 | $6.93 | $6.93 | 17,900 | — | — |
| 2003-12-03 | $6.68 | $6.68 | 31,500 | — | — |
| 2003-12-02 | $6.30 | $6.30 | 22,800 | — | — |
| 2003-12-01 | $6.25 | $6.25 | 5,500 | — | — |
| 2003-11-28 | $6.20 | $6.20 | 12,000 | — | — |
| 2003-11-26 | $6.22 | $6.22 | 10,400 | — | — |
| 2003-11-25 | $6.24 | $6.24 | 20,200 | — | — |
| 2003-11-24 | $6.21 | $6.21 | 32,800 | — | — |
| 2003-11-21 | $6.16 | $6.16 | 50,600 | — | — |
| 2003-11-20 | $6.15 | $6.15 | 157,300 | — | — |
| 2003-11-19 | $5.67 | $5.67 | 30,200 | — | — |
| 2003-11-18 | $5.71 | $5.71 | 12,600 | — | — |
| 2003-11-17 | $5.80 | $5.80 | 14,900 | — | — |
| 2003-11-14 | $6.02 | $6.02 | 9,800 | — | — |
| 2003-11-13 | $6.05 | $6.05 | 26,700 | — | — |
| 2003-11-12 | $5.82 | $5.82 | 16,600 | — | — |
| 2003-11-11 | $5.92 | $5.92 | 2,600 | — | — |
| 2003-11-10 | $5.98 | $5.98 | 27,300 | — | — |
| 2003-11-07 | $6.15 | $6.15 | 15,100 | — | — |
| 2003-11-06 | $5.86 | $5.86 | 19,900 | — | — |
| 2003-11-05 | $5.79 | $5.79 | 15,200 | — | — |
| 2003-11-04 | $5.87 | $5.87 | 26,100 | — | — |
| 2003-11-03 | $6.00 | $6.00 | 15,000 | — | — |
| 2003-10-31 | $6.22 | $6.22 | 14,400 | — | — |
| 2003-10-30 | $6.22 | $6.22 | 34,700 | — | — |
| 2003-10-29 | $6.01 | $6.01 | 56,000 | — | — |
| 2003-10-28 | $6.12 | $6.12 | 83,000 | — | — |
| 2003-10-27 | $6.56 | $6.56 | 162,700 | — | — |
| 2003-10-24 | $5.65 | $5.65 | 16,100 | — | — |
| 2003-10-23 | $5.62 | $5.62 | 37,300 | — | — |
| 2003-10-22 | $5.20 | $5.20 | 41,800 | — | — |
| 2003-10-21 | $4.71 | $4.71 | 8,600 | — | — |
| 2003-10-20 | $4.70 | $4.70 | 16,000 | — | — |
| 2003-10-17 | $4.45 | $4.45 | 18,800 | — | — |
| 2003-10-16 | $4.32 | $4.32 | 24,700 | — | — |
| 2003-10-15 | $4.28 | $4.28 | 11,000 | — | — |
| 2003-10-14 | $4.24 | $4.24 | 9,300 | — | — |
| 2003-10-13 | $4.21 | $4.21 | 11,100 | — | — |
| 2003-10-10 | $4.20 | $4.20 | 2,200 | — | — |
| 2003-10-09 | $4.22 | $4.22 | 7,600 | — | — |
| 2003-10-08 | $4.23 | $4.23 | 8,100 | — | — |
| 2003-10-07 | $4.22 | $4.22 | 8,300 | — | — |
| 2003-10-06 | $4.16 | $4.16 | 1,700 | — | — |
| 2003-10-03 | $4.16 | $4.16 | 6,000 | — | — |
| 2003-10-02 | $4.10 | $4.10 | 16,100 | — | — |
| 2003-10-01 | $4.15 | $4.15 | 6,800 | — | — |
| 2003-09-30 | $4.05 | $4.05 | 14,200 | — | — |
| 2003-09-29 | $4.01 | $4.01 | 26,300 | — | — |
| 2003-09-26 | $4.25 | $4.25 | 5,200 | — | — |
| 2003-09-25 | $4.30 | $4.30 | 6,700 | — | — |
| 2003-09-24 | $4.35 | $4.35 | 5,900 | — | — |
| 2003-09-23 | $4.33 | $4.33 | 9,400 | — | — |
| 2003-09-22 | $4.34 | $4.34 | 4,600 | — | — |
| 2003-09-19 | $4.38 | $4.38 | 11,000 | — | — |
| 2003-09-18 | $4.27 | $4.27 | 12,200 | — | — |
| 2003-09-17 | $4.21 | $4.21 | 12,000 | — | — |
| 2003-09-16 | $4.25 | $4.25 | 40,300 | — | — |
| 2003-09-15 | $4.60 | $4.60 | 42,600 | — | — |
| 2003-09-12 | $4.61 | $4.61 | 39,200 | — | — |
| 2003-09-11 | $4.11 | $4.11 | 7,900 | — | — |
| 2003-09-10 | $3.91 | $3.91 | 10,000 | — | — |
| 2003-09-09 | $3.89 | $3.89 | 7,400 | — | — |
| 2003-09-08 | $3.98 | $3.98 | 11,000 | — | — |
| 2003-09-05 | $3.92 | $3.92 | 13,900 | — | — |
| 2003-09-04 | $4.00 | $4.00 | 20,500 | — | — |
| 2003-09-03 | $3.80 | $3.80 | 41,900 | — | — |
| 2003-09-02 | $3.75 | $3.75 | 14,500 | — | — |
| 2003-08-29 | $3.75 | $3.75 | 16,300 | — | — |
| 2003-08-28 | $3.60 | $3.60 | 25,300 | — | — |
| 2003-08-27 | $3.60 | $3.60 | 35,400 | — | — |
| 2003-08-26 | $3.53 | $3.53 | 2,400 | — | — |
| 2003-08-25 | $3.53 | $3.53 | 9,800 | — | — |
| 2003-08-22 | $3.44 | $3.44 | 6,800 | — | — |
| 2003-08-21 | $3.32 | $3.32 | 12,300 | — | — |
| 2003-08-20 | $3.49 | $3.49 | 16,000 | — | — |
| 2003-08-19 | $3.53 | $3.53 | 1,600 | — | — |
| 2003-08-18 | $3.53 | $3.53 | 6,900 | — | — |
| 2003-08-15 | $3.43 | $3.43 | 1,300 | — | — |
| 2003-08-14 | $3.45 | $3.45 | 7,000 | — | — |
| 2003-08-13 | $3.37 | $3.37 | 3,200 | — | — |
| 2003-08-12 | $3.28 | $3.28 | 21,200 | — | — |
| 2003-08-11 | $3.26 | $3.26 | 11,600 | — | — |
| 2003-08-08 | $3.25 | $3.25 | 31,100 | — | — |
| 2003-08-07 | $3.25 | $3.25 | 51,700 | — | — |
| 2003-08-06 | $3.30 | $3.30 | 7,000 | — | — |
| 2003-08-05 | $3.31 | $3.31 | 7,000 | — | — |
| 2003-08-04 | $3.45 | $3.45 | 7,800 | — | — |
| 2003-08-01 | $3.56 | $3.56 | 21,900 | — | — |
| 2003-07-31 | $3.70 | $3.70 | 13,000 | — | — |
| 2003-07-30 | $3.58 | $3.58 | 7,800 | — | — |
| 2003-07-29 | $3.65 | $3.65 | 20,700 | — | — |
| 2003-07-28 | $3.67 | $3.67 | 18,000 | — | — |
| 2003-07-25 | $3.48 | $3.48 | 300,600 | — | — |
| 2003-07-24 | $3.29 | $3.29 | 9,900 | — | — |
| 2003-07-23 | $3.25 | $3.25 | 6,500 | — | — |
| 2003-07-22 | $3.15 | $3.15 | 13,000 | — | — |
| 2003-07-21 | $3.17 | $3.17 | 20,600 | — | — |
| 2003-07-18 | $3.25 | $3.25 | 2,000 | — | — |
| 2003-07-17 | $3.15 | $3.15 | 19,400 | — | — |
| 2003-07-16 | $3.07 | $3.07 | 25,500 | — | — |
| 2003-07-15 | $3.14 | $3.14 | 5,700 | — | — |
| 2003-07-14 | $3.17 | $3.17 | 33,300 | — | — |
| 2003-07-11 | $3.25 | $3.25 | 10,300 | — | — |
| 2003-07-10 | $3.25 | $3.25 | 18,300 | — | — |
| 2003-07-09 | $3.24 | $3.24 | 14,100 | — | — |
| 2003-07-08 | $3.07 | $3.07 | 15,600 | — | — |
| 2003-07-07 | $3.09 | $3.09 | 56,900 | — | — |
| 2003-07-03 | $3.39 | $3.39 | 1,300 | — | — |
| 2003-07-02 | $3.41 | $3.41 | 44,700 | — | — |
| 2003-07-01 | $3.45 | $3.45 | 32,700 | — | — |
| 2003-06-30 | $3.41 | $3.41 | 16,500 | — | — |
| 2003-06-27 | $3.40 | $3.40 | 4,900 | — | — |
| 2003-06-26 | $3.49 | $3.49 | 4,000 | — | — |
| 2003-06-25 | $3.47 | $3.47 | 5,600 | — | — |
| 2003-06-24 | $3.45 | $3.45 | 9,300 | — | — |
| 2003-06-23 | $3.60 | $3.60 | 59,400 | — | — |
| 2003-06-20 | $3.69 | $3.69 | 9,700 | — | — |
| 2003-06-19 | $3.75 | $3.75 | 28,000 | — | — |
| 2003-06-18 | $3.85 | $3.85 | 31,700 | — | — |
| 2003-06-17 | $3.70 | $3.70 | 10,200 | — | — |
| 2003-06-16 | $3.69 | $3.69 | 47,400 | — | — |
| 2003-06-13 | $3.75 | $3.75 | 336,300 | — | — |
| 2003-06-12 | $3.37 | $3.37 | 44,200 | — | — |
| 2003-06-11 | $3.27 | $3.27 | 13,100 | — | — |
| 2003-06-10 | $3.31 | $3.31 | 47,900 | — | — |
| 2003-06-09 | $3.30 | $3.30 | 8,000 | — | — |
| 2003-06-06 | $3.22 | $3.22 | 53,500 | — | — |
| 2003-06-05 | $3.10 | $3.10 | 9,200 | — | — |
| 2003-06-04 | $3.07 | $3.07 | 22,600 | — | — |
| 2003-06-03 | $3.07 | $3.07 | 25,400 | — | — |
| 2003-06-02 | $3.02 | $3.02 | 24,100 | — | — |
| 2003-05-30 | $2.99 | $2.99 | 31,800 | — | — |
| 2003-05-29 | $3.00 | $3.00 | 18,200 | — | — |
| 2003-05-28 | $3.00 | $3.00 | 36,300 | — | — |
| 2003-05-27 | $3.11 | $3.11 | 30,200 | — | — |
| 2003-05-23 | $3.03 | $3.03 | 66,300 | — | — |
| 2003-05-22 | $3.06 | $3.06 | 2,100 | — | — |
| 2003-05-21 | $3.06 | $3.06 | 8,100 | — | — |
| 2003-05-20 | $3.09 | $3.09 | 2,000 | — | — |
| 2003-05-19 | $3.07 | $3.07 | 1,200 | — | — |
| 2003-05-16 | $3.08 | $3.08 | 21,400 | — | — |
| 2003-05-15 | $3.06 | $3.06 | 400 | — | — |
| 2003-05-14 | $3.06 | $3.06 | 1,800 | — | — |
| 2003-05-13 | $3.06 | $3.06 | 13,300 | — | — |
| 2003-05-12 | $3.08 | $3.08 | 3,500 | — | — |
| 2003-05-09 | $3.07 | $3.07 | 600 | — | — |
| 2003-05-08 | $3.08 | $3.08 | 11,600 | — | — |
| 2003-05-07 | $3.08 | $3.08 | 3,800 | — | — |
| 2003-05-06 | $3.08 | $3.08 | 17,700 | — | — |
| 2003-05-05 | $3.09 | $3.09 | 17,000 | — | — |
| 2003-05-02 | $3.10 | $3.10 | 8,600 | — | — |
| 2003-05-01 | $3.11 | $3.11 | 15,400 | — | — |
| 2003-04-30 | $3.13 | $3.13 | 9,800 | — | — |
| 2003-04-29 | $3.09 | $3.09 | 42,400 | — | — |
| 2003-04-28 | $3.06 | $3.06 | 51,200 | — | — |
| 2003-04-25 | $3.09 | $3.09 | 13,200 | — | — |
| 2003-04-24 | $3.08 | $3.08 | 9,700 | — | — |
| 2003-04-23 | $3.09 | $3.09 | 8,700 | — | — |
| 2003-04-22 | $3.07 | $3.07 | 3,300 | — | — |
| 2003-04-21 | $3.10 | $3.10 | 1,300 | — | — |
| 2003-04-17 | $3.15 | $3.15 | 3,900 | — | — |
| 2003-04-16 | $3.16 | $3.16 | 1,800 | — | — |
| 2003-04-15 | $3.19 | $3.19 | 4,400 | — | — |
| 2003-04-14 | $3.20 | $3.20 | 1,200 | — | — |
| 2003-04-11 | $3.20 | $3.20 | 14,800 | — | — |
| 2003-04-10 | $3.20 | $3.20 | 1,300 | — | — |
| 2003-04-09 | $3.22 | $3.22 | 3,300 | — | — |
| 2003-04-08 | $3.21 | $3.21 | 200 | — | — |
| 2003-04-07 | $3.21 | $3.21 | 400 | — | — |
| 2003-04-04 | $3.21 | $3.21 | 1,600 | — | — |
| 2003-04-03 | $3.22 | $3.22 | 1,600 | — | — |
| 2003-04-02 | $3.20 | $3.20 | 2,700 | — | — |
| 2003-04-01 | $3.20 | $3.20 | 700 | — | — |
| 2003-03-31 | $3.20 | $3.20 | 800 | — | — |
| 2003-03-28 | $3.20 | $3.20 | 1,600 | — | — |
| 2003-03-27 | $3.20 | $3.20 | 0 | — | — |
| 2003-03-26 | $3.20 | $3.20 | 9,400 | — | — |
| 2003-03-25 | $3.17 | $3.17 | 3,600 | — | — |
| 2003-03-24 | $3.15 | $3.15 | 2,900 | — | — |
| 2003-03-21 | $3.15 | $3.15 | 235,100 | — | — |
| 2003-03-20 | $3.23 | $3.23 | 16,000 | — | — |
| 2003-03-19 | $3.25 | $3.25 | 87,400 | — | — |
| 2003-03-18 | $3.30 | $3.30 | 4,300 | — | — |
| 2003-03-17 | $3.26 | $3.26 | 11,800 | — | — |
| 2003-03-14 | $3.20 | $3.20 | 200 | — | — |
| 2003-03-13 | $3.20 | $3.20 | 52,500 | — | — |
| 2003-03-12 | $3.20 | $3.20 | 56,100 | — | — |
| 2003-03-11 | $3.21 | $3.21 | 1,300 | — | — |
| 2003-03-10 | $3.20 | $3.20 | 120,600 | — | — |
| 2003-03-07 | $3.19 | $3.19 | 5,000 | — | — |
| 2003-03-06 | $3.27 | $3.27 | 11,500 | — | — |
| 2003-03-05 | $3.42 | $3.42 | 3,400 | — | — |
| 2003-03-04 | $3.46 | $3.46 | 1,600 | — | — |
| 2003-03-03 | $3.48 | $3.48 | 2,600 | — | — |
| 2003-02-28 | $3.39 | $3.39 | 7,200 | — | — |
| 2003-02-27 | $3.34 | $3.34 | 2,000 | — | — |
| 2003-02-26 | $3.28 | $3.28 | 5,400 | — | — |
| 2003-02-25 | $3.17 | $3.17 | 1,700 | — | — |
| 2003-02-24 | $3.16 | $3.16 | 1,800 | — | — |
| 2003-02-21 | $3.16 | $3.16 | 2,500 | — | — |
| 2003-02-20 | $3.15 | $3.15 | 900 | — | — |
| 2003-02-19 | $3.16 | $3.16 | 23,100 | — | — |
| 2003-02-18 | $3.14 | $3.14 | 71,500 | — | — |
| 2003-02-14 | $3.22 | $3.22 | 7,000 | — | — |
| 2003-02-13 | $3.25 | $3.25 | 37,400 | — | — |
| 2003-02-12 | $3.32 | $3.32 | 26,500 | — | — |
| 2003-02-11 | $3.37 | $3.37 | 8,900 | — | — |
| 2003-02-10 | $3.36 | $3.36 | 12,200 | — | — |
| 2003-02-07 | $3.43 | $3.43 | 1,400 | — | — |
| 2003-02-06 | $3.45 | $3.45 | 5,000 | — | — |
| 2003-02-05 | $3.45 | $3.45 | 31,100 | — | — |
| 2003-02-04 | $3.47 | $3.47 | 11,000 | — | — |
| 2003-02-03 | $3.52 | $3.52 | 1,900 | — | — |
| 2003-01-31 | $3.50 | $3.50 | 10,700 | — | — |
| 2003-01-30 | $3.43 | $3.43 | 3,400 | — | — |
| 2003-01-29 | $3.35 | $3.35 | 1,400 | — | — |
| 2003-01-28 | $3.35 | $3.35 | 8,400 | — | — |
| 2003-01-27 | $3.33 | $3.33 | 20,900 | — | — |
| 2003-01-24 | $3.46 | $3.46 | 1,000 | — | — |
| 2003-01-23 | $3.48 | $3.48 | 11,900 | — | — |
| 2003-01-22 | $3.38 | $3.38 | 17,500 | — | — |
| 2003-01-21 | $3.40 | $3.40 | 1,500 | — | — |
| 2003-01-17 | $3.45 | $3.45 | 2,700 | — | — |
| 2003-01-16 | $3.46 | $3.46 | 3,900 | — | — |
| 2003-01-15 | $3.35 | $3.35 | 11,800 | — | — |
| 2003-01-14 | $3.30 | $3.30 | 5,700 | — | — |
| 2003-01-13 | $3.26 | $3.26 | 14,200 | — | — |
| 2003-01-10 | $3.41 | $3.41 | 3,500 | — | — |
| 2003-01-09 | $3.41 | $3.41 | 2,700 | — | — |
| 2003-01-08 | $3.40 | $3.40 | 400 | — | — |
| 2003-01-07 | $3.41 | $3.41 | 9,200 | — | — |
| 2003-01-06 | $3.50 | $3.50 | 5,800 | — | — |
| 2003-01-03 | $3.49 | $3.49 | 2,800 | — | — |
| 2003-01-02 | $3.50 | $3.50 | 10,400 | — | — |