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
- 1994-09-01 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 | $3.76 | $3.76 | 118,100 | — | — |
| 2003-12-30 | $3.77 | $3.77 | 126,800 | — | — |
| 2003-12-29 | $3.60 | $3.60 | 169,400 | — | — |
| 2003-12-26 | $3.35 | $3.35 | 35,400 | — | — |
| 2003-12-24 | $3.30 | $3.30 | 43,300 | — | — |
| 2003-12-23 | $3.38 | $3.38 | 119,700 | — | — |
| 2003-12-22 | $3.29 | $3.29 | 129,900 | — | — |
| 2003-12-19 | $3.32 | $3.32 | 61,800 | — | — |
| 2003-12-18 | $3.26 | $3.26 | 118,000 | — | — |
| 2003-12-17 | $3.30 | $3.30 | 206,900 | — | — |
| 2003-12-16 | $3.37 | $3.37 | 79,300 | — | — |
| 2003-12-15 | $3.32 | $3.32 | 88,800 | — | — |
| 2003-12-12 | $3.43 | $3.43 | 51,000 | — | — |
| 2003-12-11 | $3.34 | $3.34 | 115,100 | — | — |
| 2003-12-10 | $3.34 | $3.34 | 104,300 | — | — |
| 2003-12-09 | $3.35 | $3.35 | 28,500 | — | — |
| 2003-12-08 | $3.39 | $3.39 | 63,200 | — | — |
| 2003-12-05 | $3.34 | $3.34 | 55,100 | — | — |
| 2003-12-04 | $3.44 | $3.44 | 131,300 | — | — |
| 2003-12-03 | $3.43 | $3.43 | 54,100 | — | — |
| 2003-12-02 | $3.48 | $3.48 | 131,700 | — | — |
| 2003-12-01 | $3.51 | $3.51 | 114,100 | — | — |
| 2003-11-28 | $3.51 | $3.51 | 7,500 | — | — |
| 2003-11-26 | $3.56 | $3.56 | 56,600 | — | — |
| 2003-11-25 | $3.55 | $3.55 | 138,800 | — | — |
| 2003-11-24 | $3.44 | $3.44 | 102,600 | — | — |
| 2003-11-21 | $3.34 | $3.34 | 71,400 | — | — |
| 2003-11-20 | $3.22 | $3.22 | 46,400 | — | — |
| 2003-11-19 | $3.30 | $3.30 | 95,700 | — | — |
| 2003-11-18 | $3.25 | $3.25 | 100,400 | — | — |
| 2003-11-17 | $3.33 | $3.33 | 174,300 | — | — |
| 2003-11-14 | $3.37 | $3.37 | 638,900 | — | — |
| 2003-11-13 | $4.07 | $4.07 | 61,400 | — | — |
| 2003-11-12 | $4.13 | $4.13 | 65,400 | — | — |
| 2003-11-11 | $3.99 | $3.99 | 44,000 | — | — |
| 2003-11-10 | $4.04 | $4.04 | 40,200 | — | — |
| 2003-11-07 | $4.01 | $4.01 | 164,000 | — | — |
| 2003-11-06 | $4.09 | $4.09 | 75,700 | — | — |
| 2003-11-05 | $4.18 | $4.18 | 120,700 | — | — |
| 2003-11-04 | $4.14 | $4.14 | 90,500 | — | — |
| 2003-11-03 | $4.10 | $4.10 | 66,200 | — | — |
| 2003-10-31 | $4.09 | $4.09 | 111,200 | — | — |
| 2003-10-30 | $4.16 | $4.16 | 76,000 | — | — |
| 2003-10-29 | $4.23 | $4.23 | 132,600 | — | — |
| 2003-10-28 | $4.07 | $4.07 | 125,000 | — | — |
| 2003-10-27 | $3.97 | $3.97 | 52,600 | — | — |
| 2003-10-24 | $3.85 | $3.85 | 85,200 | — | — |
| 2003-10-23 | $3.80 | $3.80 | 56,300 | — | — |
| 2003-10-22 | $3.85 | $3.85 | 87,800 | — | — |
| 2003-10-21 | $3.89 | $3.89 | 58,600 | — | — |
| 2003-10-20 | $3.89 | $3.89 | 100,800 | — | — |
| 2003-10-17 | $3.90 | $3.90 | 77,700 | — | — |
| 2003-10-16 | $3.95 | $3.95 | 92,800 | — | — |
| 2003-10-15 | $3.95 | $3.95 | 79,200 | — | — |
| 2003-10-14 | $4.03 | $4.03 | 81,100 | — | — |
| 2003-10-13 | $3.99 | $3.99 | 125,800 | — | — |
| 2003-10-10 | $4.12 | $4.12 | 91,100 | — | — |
| 2003-10-09 | $4.20 | $4.20 | 107,200 | — | — |
| 2003-10-08 | $4.07 | $4.07 | 61,400 | — | — |
| 2003-10-07 | $4.16 | $4.16 | 64,800 | — | — |
| 2003-10-06 | $4.18 | $4.18 | 91,900 | — | — |
| 2003-10-03 | $3.98 | $3.98 | 226,800 | — | — |
| 2003-10-02 | $3.94 | $3.94 | 99,400 | — | — |
| 2003-10-01 | $3.92 | $3.92 | 131,300 | — | — |
| 2003-09-30 | $3.75 | $3.75 | 148,800 | — | — |
| 2003-09-29 | $3.90 | $3.90 | 171,400 | — | — |
| 2003-09-26 | $3.92 | $3.92 | 260,000 | — | — |
| 2003-09-25 | $3.84 | $3.84 | 256,300 | — | — |
| 2003-09-24 | $4.04 | $4.04 | 184,500 | — | — |
| 2003-09-23 | $4.31 | $4.31 | 116,800 | — | — |
| 2003-09-22 | $4.37 | $4.37 | 176,900 | — | — |
| 2003-09-19 | $4.30 | $4.30 | 177,200 | — | — |
| 2003-09-18 | $4.34 | $4.34 | 240,800 | — | — |
| 2003-09-17 | $4.38 | $4.38 | 138,400 | — | — |
| 2003-09-16 | $4.55 | $4.55 | 348,800 | — | — |
| 2003-09-15 | $4.60 | $4.60 | 249,600 | — | — |
| 2003-09-12 | $4.78 | $4.78 | 191,600 | — | — |
| 2003-09-11 | $4.69 | $4.69 | 220,600 | — | — |
| 2003-09-10 | $4.56 | $4.56 | 693,200 | — | — |
| 2003-09-09 | $5.03 | $5.03 | 625,600 | — | — |
| 2003-09-08 | $5.50 | $5.50 | 908,600 | — | — |
| 2003-09-05 | $4.90 | $4.90 | 935,600 | — | — |
| 2003-09-04 | $4.69 | $4.69 | 979,200 | — | — |
| 2003-09-03 | $4.10 | $4.10 | 942,000 | — | — |
| 2003-09-02 | $3.80 | $3.80 | 951,300 | — | — |
| 2003-08-29 | $3.33 | $3.33 | 113,400 | — | — |
| 2003-08-28 | $3.32 | $3.32 | 94,000 | — | — |
| 2003-08-27 | $3.37 | $3.37 | 133,400 | — | — |
| 2003-08-26 | $3.40 | $3.40 | 186,900 | — | — |
| 2003-08-25 | $3.41 | $3.41 | 252,500 | — | — |
| 2003-08-22 | $3.36 | $3.36 | 563,900 | — | — |
| 2003-08-21 | $3.47 | $3.47 | 1,358,600 | — | — |
| 2003-08-20 | $2.90 | $2.90 | 727,000 | — | — |
| 2003-08-19 | $2.84 | $2.84 | 705,100 | — | — |
| 2003-08-18 | $3.05 | $3.05 | 870,200 | — | — |
| 2003-08-15 | $3.32 | $3.32 | 23,000 | — | — |
| 2003-08-14 | $3.32 | $3.32 | 456,800 | — | — |
| 2003-08-13 | $3.46 | $3.46 | 1,468,200 | — | — |
| 2003-08-12 | $3.35 | $3.35 | 2,988,400 | — | — |
| 2003-08-11 | $6.59 | $6.59 | 69,300 | — | — |
| 2003-08-08 | $6.85 | $6.85 | 88,700 | — | — |
| 2003-08-07 | $6.90 | $6.90 | 118,000 | — | — |
| 2003-08-06 | $7.00 | $7.00 | 92,500 | — | — |
| 2003-08-05 | $7.00 | $7.00 | 168,200 | — | — |
| 2003-08-04 | $6.90 | $6.90 | 282,000 | — | — |
| 2003-08-01 | $6.49 | $6.49 | 67,500 | — | — |
| 2003-07-31 | $6.29 | $6.29 | 86,000 | — | — |
| 2003-07-30 | $6.29 | $6.29 | 48,100 | — | — |
| 2003-07-29 | $6.28 | $6.28 | 155,600 | — | — |
| 2003-07-28 | $6.28 | $6.28 | 212,200 | — | — |
| 2003-07-25 | $6.27 | $6.27 | 159,000 | — | — |
| 2003-07-24 | $6.31 | $6.31 | 140,100 | — | — |
| 2003-07-23 | $6.27 | $6.27 | 360,900 | — | — |
| 2003-07-22 | $6.39 | $6.39 | 270,500 | — | — |
| 2003-07-21 | $6.55 | $6.55 | 512,500 | — | — |
| 2003-07-18 | $6.74 | $6.74 | 340,400 | — | — |
| 2003-07-17 | $7.27 | $7.27 | 125,100 | — | — |
| 2003-07-16 | $7.54 | $7.54 | 108,200 | — | — |
| 2003-07-15 | $7.75 | $7.75 | 115,500 | — | — |
| 2003-07-14 | $7.50 | $7.50 | 297,400 | — | — |
| 2003-07-11 | $7.25 | $7.25 | 118,100 | — | — |
| 2003-07-10 | $7.30 | $7.30 | 95,300 | — | — |
| 2003-07-09 | $7.60 | $7.60 | 310,800 | — | — |
| 2003-07-08 | $6.95 | $6.95 | 137,500 | — | — |
| 2003-07-07 | $6.80 | $6.80 | 260,000 | — | — |
| 2003-07-03 | $6.73 | $6.73 | 17,600 | — | — |
| 2003-07-02 | $6.78 | $6.78 | 175,500 | — | — |
| 2003-07-01 | $6.68 | $6.68 | 151,800 | — | — |
| 2003-06-30 | $6.72 | $6.72 | 734,400 | — | — |
| 2003-06-27 | $7.11 | $7.11 | 160,500 | — | — |
| 2003-06-26 | $7.30 | $7.30 | 207,100 | — | — |
| 2003-06-25 | $6.96 | $6.96 | 172,400 | — | — |
| 2003-06-24 | $7.05 | $7.05 | 124,600 | — | — |
| 2003-06-23 | $7.10 | $7.10 | 246,800 | — | — |
| 2003-06-20 | $7.42 | $7.42 | 188,000 | — | — |
| 2003-06-19 | $7.72 | $7.72 | 240,200 | — | — |
| 2003-06-18 | $7.83 | $7.83 | 236,600 | — | — |
| 2003-06-17 | $7.65 | $7.65 | 123,300 | — | — |
| 2003-06-16 | $7.76 | $7.76 | 201,700 | — | — |
| 2003-06-13 | $7.41 | $7.41 | 142,600 | — | — |
| 2003-06-12 | $7.50 | $7.50 | 177,200 | — | — |
| 2003-06-11 | $7.33 | $7.33 | 295,500 | — | — |
| 2003-06-10 | $7.13 | $7.13 | 253,700 | — | — |
| 2003-06-09 | $6.90 | $6.90 | 187,500 | — | — |
| 2003-06-06 | $6.75 | $6.75 | 272,100 | — | — |
| 2003-06-05 | $6.43 | $6.43 | 165,800 | — | — |
| 2003-06-04 | $6.40 | $6.40 | 173,600 | — | — |
| 2003-06-03 | $6.52 | $6.52 | 84,000 | — | — |
| 2003-06-02 | $6.58 | $6.58 | 131,900 | — | — |
| 2003-05-30 | $6.54 | $6.54 | 71,100 | — | — |
| 2003-05-29 | $6.59 | $6.59 | 169,400 | — | — |
| 2003-05-28 | $6.49 | $6.49 | 147,400 | — | — |
| 2003-05-27 | $6.68 | $6.68 | 131,700 | — | — |
| 2003-05-23 | $6.54 | $6.54 | 93,700 | — | — |
| 2003-05-22 | $6.21 | $6.21 | 124,600 | — | — |
| 2003-05-21 | $6.12 | $6.12 | 61,100 | — | — |
| 2003-05-20 | $6.21 | $6.21 | 150,100 | — | — |
| 2003-05-19 | $6.32 | $6.32 | 77,900 | — | — |
| 2003-05-16 | $6.40 | $6.40 | 124,600 | — | — |
| 2003-05-15 | $6.46 | $6.46 | 142,100 | — | — |
| 2003-05-14 | $6.67 | $6.67 | 142,300 | — | — |
| 2003-05-13 | $6.78 | $6.78 | 119,400 | — | — |
| 2003-05-12 | $6.83 | $6.83 | 115,700 | — | — |
| 2003-05-09 | $6.61 | $6.61 | 56,400 | — | — |
| 2003-05-08 | $6.48 | $6.48 | 53,600 | — | — |
| 2003-05-07 | $6.45 | $6.45 | 174,600 | — | — |
| 2003-05-06 | $6.40 | $6.40 | 157,900 | — | — |
| 2003-05-05 | $6.50 | $6.50 | 141,700 | — | — |
| 2003-05-02 | $6.39 | $6.39 | 50,100 | — | — |
| 2003-05-01 | $6.39 | $6.39 | 34,600 | — | — |
| 2003-04-30 | $6.40 | $6.40 | 52,500 | — | — |
| 2003-04-29 | $6.25 | $6.25 | 105,000 | — | — |
| 2003-04-28 | $6.40 | $6.40 | 75,100 | — | — |
| 2003-04-25 | $6.31 | $6.31 | 78,700 | — | — |
| 2003-04-24 | $6.55 | $6.55 | 145,600 | — | — |
| 2003-04-23 | $6.37 | $6.37 | 110,100 | — | — |
| 2003-04-22 | $6.24 | $6.24 | 109,100 | — | — |
| 2003-04-21 | $6.10 | $6.10 | 155,800 | — | — |
| 2003-04-17 | $6.04 | $6.04 | 357,200 | — | — |
| 2003-04-16 | $6.48 | $6.48 | 294,400 | — | — |
| 2003-04-15 | $6.86 | $6.86 | 68,800 | — | — |
| 2003-04-14 | $6.64 | $6.64 | 104,100 | — | — |
| 2003-04-11 | $6.68 | $6.68 | 99,600 | — | — |
| 2003-04-10 | $6.76 | $6.76 | 212,900 | — | — |
| 2003-04-09 | $6.95 | $6.95 | 162,100 | — | — |
| 2003-04-08 | $7.29 | $7.29 | 122,300 | — | — |
| 2003-04-07 | $7.29 | $7.29 | 322,000 | — | — |
| 2003-04-04 | $7.40 | $7.40 | 168,900 | — | — |
| 2003-04-03 | $7.36 | $7.36 | 534,500 | — | — |
| 2003-04-02 | $6.95 | $6.95 | 170,800 | — | — |
| 2003-04-01 | $6.93 | $6.93 | 134,300 | — | — |
| 2003-03-31 | $6.88 | $6.88 | 143,000 | — | — |
| 2003-03-28 | $6.81 | $6.81 | 54,200 | — | — |
| 2003-03-27 | $6.87 | $6.87 | 101,000 | — | — |
| 2003-03-26 | $6.80 | $6.80 | 139,000 | — | — |
| 2003-03-25 | $6.88 | $6.88 | 63,800 | — | — |
| 2003-03-24 | $6.80 | $6.80 | 69,000 | — | — |
| 2003-03-21 | $6.93 | $6.93 | 77,200 | — | — |
| 2003-03-20 | $6.98 | $6.98 | 137,500 | — | — |
| 2003-03-19 | $6.93 | $6.93 | 78,600 | — | — |
| 2003-03-18 | $6.74 | $6.74 | 87,600 | — | — |
| 2003-03-17 | $6.75 | $6.75 | 448,100 | — | — |
| 2003-03-14 | $7.23 | $7.23 | 140,000 | — | — |
| 2003-03-13 | $7.08 | $7.08 | 96,600 | — | — |
| 2003-03-12 | $6.95 | $6.95 | 184,400 | — | — |
| 2003-03-11 | $7.04 | $7.04 | 95,100 | — | — |
| 2003-03-10 | $7.10 | $7.10 | 50,500 | — | — |
| 2003-03-07 | $7.15 | $7.15 | 130,900 | — | — |
| 2003-03-06 | $7.15 | $7.15 | 245,400 | — | — |
| 2003-03-05 | $7.22 | $7.22 | 541,300 | — | — |
| 2003-03-04 | $6.82 | $6.82 | 233,700 | — | — |
| 2003-03-03 | $6.66 | $6.66 | 320,600 | — | — |
| 2003-02-28 | $6.58 | $6.58 | 1,017,400 | — | — |
| 2003-02-27 | $6.19 | $6.19 | 267,200 | — | — |
| 2003-02-26 | $6.31 | $6.31 | 327,300 | — | — |
| 2003-02-25 | $6.65 | $6.65 | 178,000 | — | — |
| 2003-02-24 | $6.61 | $6.61 | 199,700 | — | — |
| 2003-02-21 | $6.99 | $6.99 | 165,600 | — | — |
| 2003-02-20 | $7.10 | $7.10 | 171,800 | — | — |
| 2003-02-19 | $7.00 | $7.00 | 308,700 | — | — |
| 2003-02-18 | $6.56 | $6.56 | 123,600 | — | — |
| 2003-02-14 | $6.39 | $6.39 | 98,900 | — | — |
| 2003-02-13 | $6.60 | $6.60 | 527,700 | — | — |
| 2003-02-12 | $6.86 | $6.86 | 225,500 | — | — |
| 2003-02-11 | $7.10 | $7.10 | 175,600 | — | — |
| 2003-02-10 | $6.90 | $6.90 | 316,300 | — | — |
| 2003-02-07 | $6.70 | $6.70 | 207,500 | — | — |
| 2003-02-06 | $7.10 | $7.10 | 173,500 | — | — |
| 2003-02-05 | $7.22 | $7.22 | 502,700 | — | — |
| 2003-02-04 | $7.86 | $7.86 | 477,900 | — | — |
| 2003-02-03 | $7.49 | $7.49 | 523,100 | — | — |
| 2003-01-31 | $7.01 | $7.01 | 236,300 | — | — |
| 2003-01-30 | $6.89 | $6.89 | 473,200 | — | — |
| 2003-01-29 | $7.00 | $7.00 | 671,500 | — | — |
| 2003-01-28 | $5.91 | $5.91 | 242,500 | — | — |
| 2003-01-27 | $5.89 | $5.89 | 86,400 | — | — |
| 2003-01-24 | $6.00 | $6.00 | 180,300 | — | — |
| 2003-01-23 | $6.02 | $6.02 | 193,100 | — | — |
| 2003-01-22 | $5.95 | $5.95 | 94,000 | — | — |
| 2003-01-21 | $6.11 | $6.11 | 407,600 | — | — |
| 2003-01-17 | $5.81 | $5.81 | 261,600 | — | — |
| 2003-01-16 | $5.79 | $5.79 | 104,600 | — | — |
| 2003-01-15 | $5.70 | $5.70 | 196,100 | — | — |
| 2003-01-14 | $5.80 | $5.80 | 378,500 | — | — |
| 2003-01-13 | $6.25 | $6.25 | 266,200 | — | — |
| 2003-01-10 | $6.10 | $6.10 | 251,800 | — | — |
| 2003-01-09 | $6.12 | $6.12 | 383,100 | — | — |
| 2003-01-08 | $5.65 | $5.65 | 111,900 | — | — |
| 2003-01-07 | $5.45 | $5.45 | 91,800 | — | — |
| 2003-01-06 | $5.69 | $5.69 | 129,700 | — | — |
| 2003-01-03 | $5.54 | $5.54 | 133,000 | — | — |
| 2003-01-02 | $5.16 | $5.16 | 110,000 | — | — |