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
- 1993-10-28 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 | $6.40 | $6.40 | 8,400 | — | — |
| 2003-12-30 | $6.25 | $6.25 | 29,600 | — | — |
| 2003-12-29 | $6.41 | $6.41 | 42,100 | — | — |
| 2003-12-26 | $6.34 | $6.34 | 36,700 | — | — |
| 2003-12-24 | $6.23 | $6.23 | 103,300 | — | — |
| 2003-12-23 | $5.84 | $5.84 | 10,400 | — | — |
| 2003-12-22 | $5.61 | $5.61 | 1,200 | — | — |
| 2003-12-19 | $5.83 | $5.83 | 8,200 | — | — |
| 2003-12-18 | $5.77 | $5.77 | 22,800 | — | — |
| 2003-12-17 | $5.76 | $5.76 | 1,400 | — | — |
| 2003-12-16 | $5.94 | $5.94 | 1,400 | — | — |
| 2003-12-15 | $5.95 | $5.95 | 8,300 | — | — |
| 2003-12-12 | $5.95 | $5.95 | 2,300 | — | — |
| 2003-12-11 | $5.87 | $5.87 | 12,700 | — | — |
| 2003-12-10 | $5.70 | $5.70 | 10,300 | — | — |
| 2003-12-09 | $5.61 | $5.61 | 7,400 | — | — |
| 2003-12-08 | $5.75 | $5.75 | 3,200 | — | — |
| 2003-12-05 | $5.95 | $5.95 | 16,600 | — | — |
| 2003-12-04 | $5.90 | $5.90 | 10,900 | — | — |
| 2003-12-03 | $6.00 | $6.00 | 3,400 | — | — |
| 2003-12-02 | $5.99 | $5.99 | 25,300 | — | — |
| 2003-12-01 | $6.00 | $6.00 | 12,500 | — | — |
| 2003-11-28 | $5.93 | $5.93 | 2,700 | — | — |
| 2003-11-26 | $5.84 | $5.84 | 2,000 | — | — |
| 2003-11-25 | $5.84 | $5.84 | 2,200 | — | — |
| 2003-11-24 | $5.85 | $5.85 | 23,600 | — | — |
| 2003-11-21 | $5.78 | $5.78 | 3,600 | — | — |
| 2003-11-20 | $5.79 | $5.79 | 1,300 | — | — |
| 2003-11-19 | $5.78 | $5.78 | 7,300 | — | — |
| 2003-11-18 | $5.79 | $5.79 | 0 | — | — |
| 2003-11-17 | $5.79 | $5.79 | 9,800 | — | — |
| 2003-11-14 | $5.80 | $5.80 | 3,400 | — | — |
| 2003-11-13 | $5.94 | $5.94 | 7,500 | — | — |
| 2003-11-12 | $5.99 | $5.99 | 9,500 | — | — |
| 2003-11-11 | $6.00 | $6.00 | 5,300 | — | — |
| 2003-11-10 | $6.00 | $6.00 | 6,000 | — | — |
| 2003-11-07 | $5.90 | $5.90 | 6,100 | — | — |
| 2003-11-06 | $5.95 | $5.95 | 13,900 | — | — |
| 2003-11-05 | $5.86 | $5.86 | 7,200 | — | — |
| 2003-11-04 | $6.00 | $6.00 | 36,500 | — | — |
| 2003-11-03 | $5.75 | $5.75 | 14,600 | — | — |
| 2003-10-31 | $5.69 | $5.69 | 2,800 | — | — |
| 2003-10-30 | $5.70 | $5.70 | 5,300 | — | — |
| 2003-10-29 | $5.72 | $5.72 | 16,600 | — | — |
| 2003-10-28 | $5.85 | $5.85 | 59,700 | — | — |
| 2003-10-27 | $5.65 | $5.65 | 98,800 | — | — |
| 2003-10-24 | $5.21 | $5.21 | 2,700 | — | — |
| 2003-10-23 | $5.23 | $5.23 | 6,600 | — | — |
| 2003-10-22 | $5.22 | $5.22 | 3,200 | — | — |
| 2003-10-21 | $5.27 | $5.27 | 7,000 | — | — |
| 2003-10-20 | $5.17 | $5.17 | 100 | — | — |
| 2003-10-17 | $5.20 | $5.20 | 7,400 | — | — |
| 2003-10-16 | $5.23 | $5.23 | 5,500 | — | — |
| 2003-10-15 | $5.20 | $5.20 | 6,500 | — | — |
| 2003-10-14 | $5.17 | $5.17 | 13,700 | — | — |
| 2003-10-13 | $5.08 | $5.08 | 96,300 | — | — |
| 2003-10-10 | $4.70 | $4.70 | 4,800 | — | — |
| 2003-10-09 | $4.70 | $4.70 | 31,100 | — | — |
| 2003-10-08 | $4.75 | $4.75 | 6,500 | — | — |
| 2003-10-07 | $4.83 | $4.83 | 0 | — | — |
| 2003-10-06 | $4.83 | $4.83 | 5,700 | — | — |
| 2003-10-03 | $4.84 | $4.84 | 8,200 | — | — |
| 2003-10-02 | $4.80 | $4.80 | 1,500 | — | — |
| 2003-10-01 | $4.72 | $4.72 | 63,300 | — | — |
| 2003-09-30 | $4.80 | $4.80 | 400 | — | — |
| 2003-09-29 | $4.80 | $4.80 | 1,100 | — | — |
| 2003-09-26 | $4.75 | $4.75 | 6,400 | — | — |
| 2003-09-25 | $4.90 | $4.90 | 7,100 | — | — |
| 2003-09-24 | $4.90 | $4.90 | 33,200 | — | — |
| 2003-09-23 | $4.90 | $4.90 | 2,000 | — | — |
| 2003-09-22 | $4.90 | $4.90 | 9,700 | — | — |
| 2003-09-19 | $4.90 | $4.90 | 7,200 | — | — |
| 2003-09-18 | $4.85 | $4.85 | 3,800 | — | — |
| 2003-09-17 | $4.76 | $4.76 | 7,300 | — | — |
| 2003-09-16 | $4.71 | $4.71 | 5,200 | — | — |
| 2003-09-15 | $4.68 | $4.68 | 10,600 | — | — |
| 2003-09-12 | $4.96 | $4.96 | 10,500 | — | — |
| 2003-09-11 | $4.80 | $4.80 | 25,200 | — | — |
| 2003-09-10 | $4.79 | $4.79 | 40,300 | — | — |
| 2003-09-09 | $4.85 | $4.85 | 269,300 | — | — |
| 2003-09-08 | $5.08 | $5.08 | 67,300 | — | — |
| 2003-09-05 | $5.26 | $5.26 | 8,400 | — | — |
| 2003-09-04 | $5.37 | $5.37 | 6,700 | — | — |
| 2003-09-03 | $5.36 | $5.36 | 7,400 | — | — |
| 2003-09-02 | $5.36 | $5.36 | 7,400 | — | — |
| 2003-08-29 | $5.31 | $5.31 | 32,700 | — | — |
| 2003-08-28 | $5.38 | $5.38 | 4,200 | — | — |
| 2003-08-27 | $5.47 | $5.47 | 12,500 | — | — |
| 2003-08-26 | $5.30 | $5.30 | 24,900 | — | — |
| 2003-08-25 | $5.39 | $5.39 | 9,800 | — | — |
| 2003-08-22 | $5.46 | $5.46 | 10,400 | — | — |
| 2003-08-21 | $5.44 | $5.44 | 26,800 | — | — |
| 2003-08-20 | $5.45 | $5.45 | 37,500 | — | — |
| 2003-08-19 | $5.25 | $5.25 | 12,500 | — | — |
| 2003-08-18 | $5.25 | $5.25 | 16,900 | — | — |
| 2003-08-15 | $5.10 | $5.10 | 42,000 | — | — |
| 2003-08-14 | $4.98 | $4.98 | 4,100 | — | — |
| 2003-08-13 | $4.99 | $4.99 | 3,300 | — | — |
| 2003-08-12 | $4.96 | $4.96 | 15,800 | — | — |
| 2003-08-11 | $4.93 | $4.93 | 19,000 | — | — |
| 2003-08-08 | $4.84 | $4.84 | 7,000 | — | — |
| 2003-08-07 | $5.00 | $5.00 | 4,000 | — | — |
| 2003-08-06 | $5.02 | $5.02 | 3,800 | — | — |
| 2003-08-05 | $5.05 | $5.05 | 6,600 | — | — |
| 2003-08-04 | $5.05 | $5.05 | 6,600 | — | — |
| 2003-08-01 | $4.96 | $4.96 | 5,200 | — | — |
| 2003-07-31 | $4.97 | $4.97 | 32,200 | — | — |
| 2003-07-30 | $5.00 | $5.00 | 26,300 | — | — |
| 2003-07-29 | $5.01 | $5.01 | 11,900 | — | — |
| 2003-07-28 | $5.09 | $5.09 | 28,300 | — | — |
| 2003-07-25 | $5.03 | $5.03 | 4,700 | — | — |
| 2003-07-24 | $4.98 | $4.98 | 10,500 | — | — |
| 2003-07-23 | $5.05 | $5.05 | 10,500 | — | — |
| 2003-07-22 | $5.00 | $5.00 | 12,100 | — | — |
| 2003-07-21 | $5.00 | $5.00 | 8,100 | — | — |
| 2003-07-18 | $5.02 | $5.02 | 2,400 | — | — |
| 2003-07-17 | $5.00 | $5.00 | 7,800 | — | — |
| 2003-07-16 | $4.99 | $4.99 | 7,200 | — | — |
| 2003-07-15 | $4.99 | $4.99 | 3,600 | — | — |
| 2003-07-14 | $5.07 | $5.07 | 7,300 | — | — |
| 2003-07-11 | $5.00 | $5.00 | 43,800 | — | — |
| 2003-07-10 | $5.00 | $5.00 | 2,600 | — | — |
| 2003-07-09 | $4.95 | $4.95 | 23,100 | — | — |
| 2003-07-08 | $4.88 | $4.88 | 24,100 | — | — |
| 2003-07-07 | $4.98 | $4.98 | 28,100 | — | — |
| 2003-07-03 | $4.91 | $4.91 | 4,100 | — | — |
| 2003-07-02 | $5.00 | $5.00 | 41,300 | — | — |
| 2003-07-01 | $5.07 | $5.07 | 44,700 | — | — |
| 2003-06-30 | $4.95 | $4.95 | 8,800 | — | — |
| 2003-06-27 | $4.95 | $4.95 | 13,400 | — | — |
| 2003-06-26 | $4.72 | $4.72 | 2,000 | — | — |
| 2003-06-25 | $4.72 | $4.72 | 8,100 | — | — |
| 2003-06-24 | $4.80 | $4.80 | 39,400 | — | — |
| 2003-06-23 | $4.75 | $4.75 | 28,100 | — | — |
| 2003-06-20 | $4.83 | $4.83 | 16,000 | — | — |
| 2003-06-19 | $4.76 | $4.76 | 13,000 | — | — |
| 2003-06-18 | $4.88 | $4.88 | 62,700 | — | — |
| 2003-06-17 | $5.10 | $5.10 | 17,300 | — | — |
| 2003-06-16 | $5.16 | $5.16 | 3,800 | — | — |
| 2003-06-13 | $5.20 | $5.20 | 11,600 | — | — |
| 2003-06-12 | $5.18 | $5.18 | 24,900 | — | — |
| 2003-06-11 | $5.25 | $5.25 | 51,300 | — | — |
| 2003-06-10 | $5.15 | $5.15 | 70,000 | — | — |
| 2003-06-09 | $4.94 | $4.94 | 26,000 | — | — |
| 2003-06-06 | $4.81 | $4.81 | 73,500 | — | — |
| 2003-06-05 | $4.74 | $4.74 | 111,600 | — | — |
| 2003-06-04 | $4.40 | $4.40 | 35,900 | — | — |
| 2003-06-03 | $4.20 | $4.20 | 7,400 | — | — |
| 2003-06-02 | $4.20 | $4.20 | 21,500 | — | — |
| 2003-05-30 | $4.13 | $4.13 | 10,800 | — | — |
| 2003-05-29 | $4.10 | $4.10 | 8,500 | — | — |
| 2003-05-28 | $4.08 | $4.08 | 11,800 | — | — |
| 2003-05-27 | $4.15 | $4.15 | 12,300 | — | — |
| 2003-05-23 | $4.14 | $4.14 | 17,300 | — | — |
| 2003-05-22 | $4.13 | $4.13 | 3,100 | — | — |
| 2003-05-21 | $4.15 | $4.15 | 12,500 | — | — |
| 2003-05-20 | $4.11 | $4.11 | 45,100 | — | — |
| 2003-05-19 | $4.06 | $4.06 | 10,600 | — | — |
| 2003-05-16 | $4.02 | $4.02 | 6,300 | — | — |
| 2003-05-15 | $4.00 | $4.00 | 20,700 | — | — |
| 2003-05-14 | $4.15 | $4.15 | 69,900 | — | — |
| 2003-05-13 | $4.07 | $4.07 | 7,400 | — | — |
| 2003-05-12 | $4.22 | $4.22 | 69,700 | — | — |
| 2003-05-09 | $4.08 | $4.08 | 4,900 | — | — |
| 2003-05-08 | $4.20 | $4.20 | 23,300 | — | — |
| 2003-05-07 | $4.13 | $4.13 | 24,300 | — | — |
| 2003-05-06 | $4.15 | $4.15 | 32,400 | — | — |
| 2003-05-05 | $4.30 | $4.30 | 14,400 | — | — |
| 2003-05-02 | $4.50 | $4.50 | 29,400 | — | — |
| 2003-05-01 | $4.25 | $4.25 | 5,500 | — | — |
| 2003-04-30 | $4.22 | $4.22 | 7,700 | — | — |
| 2003-04-29 | $4.24 | $4.24 | 2,900 | — | — |
| 2003-04-28 | $4.31 | $4.31 | 59,600 | — | — |
| 2003-04-25 | $4.27 | $4.27 | 25,700 | — | — |
| 2003-04-24 | $4.23 | $4.23 | 25,000 | — | — |
| 2003-04-23 | $4.20 | $4.20 | 8,800 | — | — |
| 2003-04-22 | $4.10 | $4.10 | 4,100 | — | — |
| 2003-04-21 | $4.10 | $4.10 | 18,100 | — | — |
| 2003-04-17 | $3.92 | $3.92 | 1,700 | — | — |
| 2003-04-16 | $3.87 | $3.87 | 6,800 | — | — |
| 2003-04-15 | $3.91 | $3.91 | 9,600 | — | — |
| 2003-04-14 | $4.01 | $4.01 | 33,300 | — | — |
| 2003-04-11 | $4.03 | $4.03 | 46,700 | — | — |
| 2003-04-10 | $3.70 | $3.70 | 9,800 | — | — |
| 2003-04-09 | $3.60 | $3.60 | 1,800 | — | — |
| 2003-04-08 | $3.61 | $3.61 | 11,100 | — | — |
| 2003-04-07 | $3.66 | $3.66 | 8,600 | — | — |
| 2003-04-04 | $3.85 | $3.85 | 8,100 | — | — |
| 2003-04-03 | $3.75 | $3.75 | 4,700 | — | — |
| 2003-04-02 | $3.79 | $3.79 | 86,000 | — | — |
| 2003-04-01 | $3.47 | $3.47 | 3,400 | — | — |
| 2003-03-31 | $3.54 | $3.54 | 4,900 | — | — |
| 2003-03-28 | $3.56 | $3.56 | 0 | — | — |
| 2003-03-27 | $3.56 | $3.56 | 0 | — | — |
| 2003-03-26 | $3.56 | $3.56 | 3,700 | — | — |
| 2003-03-25 | $3.46 | $3.46 | 2,300 | — | — |
| 2003-03-24 | $3.59 | $3.59 | 12,800 | — | — |
| 2003-03-21 | $3.38 | $3.38 | 1,900 | — | — |
| 2003-03-20 | $3.38 | $3.38 | 7,800 | — | — |
| 2003-03-19 | $3.28 | $3.28 | 600 | — | — |
| 2003-03-18 | $3.40 | $3.40 | 22,600 | — | — |
| 2003-03-17 | $3.45 | $3.45 | 3,600 | — | — |
| 2003-03-14 | $3.37 | $3.37 | 10,300 | — | — |
| 2003-03-13 | $3.20 | $3.20 | 8,300 | — | — |
| 2003-03-12 | $3.20 | $3.20 | 14,900 | — | — |
| 2003-03-11 | $3.31 | $3.31 | 13,900 | — | — |
| 2003-03-10 | $3.35 | $3.35 | 29,600 | — | — |
| 2003-03-07 | $3.47 | $3.47 | 22,000 | — | — |
| 2003-03-06 | $3.47 | $3.47 | 1,700 | — | — |
| 2003-03-05 | $3.65 | $3.65 | 1,200 | — | — |
| 2003-03-04 | $3.60 | $3.60 | 16,300 | — | — |
| 2003-03-03 | $3.61 | $3.61 | 15,300 | — | — |
| 2003-02-28 | $3.70 | $3.70 | 41,800 | — | — |
| 2003-02-27 | $3.37 | $3.37 | 9,400 | — | — |
| 2003-02-26 | $3.34 | $3.34 | 2,900 | — | — |
| 2003-02-25 | $3.34 | $3.34 | 23,900 | — | — |
| 2003-02-24 | $3.45 | $3.45 | 20,200 | — | — |
| 2003-02-21 | $3.47 | $3.47 | 17,700 | — | — |
| 2003-02-20 | $3.40 | $3.40 | 43,600 | — | — |
| 2003-02-19 | $3.16 | $3.16 | 13,100 | — | — |
| 2003-02-18 | $3.20 | $3.20 | 78,000 | — | — |
| 2003-02-14 | $3.39 | $3.39 | 17,600 | — | — |
| 2003-02-13 | $3.66 | $3.66 | 35,900 | — | — |
| 2003-02-12 | $3.70 | $3.70 | 22,500 | — | — |
| 2003-02-11 | $3.60 | $3.60 | 19,000 | — | — |
| 2003-02-10 | $3.70 | $3.70 | 62,000 | — | — |
| 2003-02-07 | $3.90 | $3.90 | 58,800 | — | — |
| 2003-02-06 | $3.95 | $3.95 | 216,900 | — | — |
| 2003-02-05 | $4.72 | $4.72 | 62,300 | — | — |
| 2003-02-04 | $4.30 | $4.30 | 41,700 | — | — |
| 2003-02-03 | $4.25 | $4.25 | 30,300 | — | — |
| 2003-01-31 | $4.35 | $4.35 | 7,100 | — | — |
| 2003-01-30 | $4.32 | $4.32 | 40,100 | — | — |
| 2003-01-29 | $4.38 | $4.38 | 14,800 | — | — |
| 2003-01-28 | $4.45 | $4.45 | 28,700 | — | — |
| 2003-01-27 | $4.28 | $4.28 | 39,400 | — | — |
| 2003-01-24 | $4.34 | $4.34 | 101,200 | — | — |
| 2003-01-23 | $4.83 | $4.83 | 16,400 | — | — |
| 2003-01-22 | $4.70 | $4.70 | 67,000 | — | — |
| 2003-01-21 | $4.85 | $4.85 | 287,300 | — | — |
| 2003-01-17 | $4.75 | $4.75 | 192,200 | — | — |
| 2003-01-16 | $4.44 | $4.44 | 48,300 | — | — |
| 2003-01-15 | $4.48 | $4.48 | 75,300 | — | — |
| 2003-01-14 | $4.19 | $4.19 | 161,200 | — | — |
| 2003-01-13 | $4.02 | $4.02 | 66,600 | — | — |
| 2003-01-10 | $3.95 | $3.95 | 12,100 | — | — |
| 2003-01-09 | $3.95 | $3.95 | 3,400 | — | — |
| 2003-01-08 | $3.89 | $3.89 | 3,500 | — | — |
| 2003-01-07 | $3.85 | $3.85 | 11,500 | — | — |
| 2003-01-06 | $3.90 | $3.90 | 9,200 | — | — |
| 2003-01-03 | $4.00 | $4.00 | 9,700 | — | — |
| 2003-01-02 | $3.95 | $3.95 | 22,100 | — | — |