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
- 1999-08-12 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 | $7.60 | $7.60 | 57,900 | — | — |
| 2003-12-30 | $7.90 | $7.90 | 48,400 | — | — |
| 2003-12-29 | $8.10 | $8.10 | 66,000 | — | — |
| 2003-12-26 | $7.82 | $7.82 | 2,800 | — | — |
| 2003-12-24 | $7.65 | $7.65 | 2,800 | — | — |
| 2003-12-23 | $7.80 | $7.80 | 40,000 | — | — |
| 2003-12-22 | $7.39 | $7.39 | 13,800 | — | — |
| 2003-12-19 | $7.42 | $7.42 | 25,800 | — | — |
| 2003-12-18 | $7.99 | $7.99 | 21,800 | — | — |
| 2003-12-17 | $7.56 | $7.56 | 9,900 | — | — |
| 2003-12-16 | $7.75 | $7.75 | 34,200 | — | — |
| 2003-12-15 | $7.61 | $7.61 | 57,400 | — | — |
| 2003-12-12 | $8.25 | $8.25 | 14,100 | — | — |
| 2003-12-11 | $8.03 | $8.03 | 57,200 | — | — |
| 2003-12-10 | $7.86 | $7.86 | 86,700 | — | — |
| 2003-12-09 | $8.29 | $8.29 | 53,200 | — | — |
| 2003-12-08 | $8.23 | $8.23 | 62,600 | — | — |
| 2003-12-05 | $8.37 | $8.37 | 60,100 | — | — |
| 2003-12-04 | $8.44 | $8.44 | 53,700 | — | — |
| 2003-12-03 | $8.30 | $8.30 | 50,600 | — | — |
| 2003-12-02 | $8.40 | $8.40 | 241,400 | — | — |
| 2003-12-01 | $8.35 | $8.35 | 56,500 | — | — |
| 2003-11-28 | $8.53 | $8.53 | 28,000 | — | — |
| 2003-11-26 | $8.74 | $8.74 | 140,200 | — | — |
| 2003-11-25 | $8.96 | $8.96 | 96,700 | — | — |
| 2003-11-24 | $9.14 | $9.14 | 153,200 | — | — |
| 2003-11-21 | $8.61 | $8.61 | 166,700 | — | — |
| 2003-11-20 | $7.82 | $7.82 | 42,800 | — | — |
| 2003-11-19 | $7.36 | $7.36 | 29,000 | — | — |
| 2003-11-18 | $6.80 | $6.80 | 38,700 | — | — |
| 2003-11-17 | $6.85 | $6.85 | 25,900 | — | — |
| 2003-11-14 | $7.00 | $7.00 | 35,200 | — | — |
| 2003-11-13 | $7.25 | $7.25 | 695,900 | — | — |
| 2003-11-12 | $7.60 | $7.60 | 63,200 | — | — |
| 2003-11-11 | $6.87 | $6.87 | 22,400 | — | — |
| 2003-11-10 | $6.97 | $6.97 | 36,000 | — | — |
| 2003-11-07 | $7.04 | $7.04 | 90,200 | — | — |
| 2003-11-06 | $7.27 | $7.27 | 122,600 | — | — |
| 2003-11-05 | $6.16 | $6.16 | 70,900 | — | — |
| 2003-11-04 | $5.74 | $5.74 | 21,700 | — | — |
| 2003-11-03 | $5.76 | $5.76 | 21,600 | — | — |
| 2003-10-31 | $5.60 | $5.60 | 20,700 | — | — |
| 2003-10-30 | $5.31 | $5.31 | 28,700 | — | — |
| 2003-10-29 | $5.88 | $5.88 | 45,800 | — | — |
| 2003-10-28 | $5.91 | $5.91 | 35,600 | — | — |
| 2003-10-27 | $5.80 | $5.80 | 10,900 | — | — |
| 2003-10-24 | $5.25 | $5.25 | 32,500 | — | — |
| 2003-10-23 | $5.60 | $5.60 | 9,700 | — | — |
| 2003-10-22 | $5.30 | $5.30 | 24,600 | — | — |
| 2003-10-21 | $5.77 | $5.77 | 22,600 | — | — |
| 2003-10-20 | $5.42 | $5.42 | 24,300 | — | — |
| 2003-10-17 | $5.40 | $5.40 | 31,600 | — | — |
| 2003-10-16 | $5.55 | $5.55 | 21,500 | — | — |
| 2003-10-15 | $5.45 | $5.45 | 28,000 | — | — |
| 2003-10-14 | $5.41 | $5.41 | 22,900 | — | — |
| 2003-10-13 | $5.48 | $5.48 | 10,600 | — | — |
| 2003-10-10 | $5.17 | $5.17 | 16,200 | — | — |
| 2003-10-09 | $5.41 | $5.41 | 14,900 | — | — |
| 2003-10-08 | $5.25 | $5.25 | 17,500 | — | — |
| 2003-10-07 | $5.69 | $5.69 | 13,000 | — | — |
| 2003-10-06 | $5.60 | $5.60 | 8,700 | — | — |
| 2003-10-03 | $5.60 | $5.60 | 15,000 | — | — |
| 2003-10-02 | $5.60 | $5.60 | 19,100 | — | — |
| 2003-10-01 | $5.65 | $5.65 | 27,200 | — | — |
| 2003-09-30 | $4.76 | $4.76 | 22,800 | — | — |
| 2003-09-29 | $4.94 | $4.94 | 10,300 | — | — |
| 2003-09-26 | $4.44 | $4.44 | 42,200 | — | — |
| 2003-09-25 | $4.51 | $4.51 | 22,700 | — | — |
| 2003-09-24 | $5.00 | $5.00 | 13,500 | — | — |
| 2003-09-23 | $5.43 | $5.43 | 11,400 | — | — |
| 2003-09-22 | $5.41 | $5.41 | 43,500 | — | — |
| 2003-09-19 | $5.52 | $5.52 | 9,200 | — | — |
| 2003-09-18 | $5.60 | $5.60 | 9,600 | — | — |
| 2003-09-17 | $5.50 | $5.50 | 14,400 | — | — |
| 2003-09-16 | $5.50 | $5.50 | 14,500 | — | — |
| 2003-09-15 | $5.40 | $5.40 | 14,500 | — | — |
| 2003-09-12 | $5.55 | $5.55 | 10,200 | — | — |
| 2003-09-11 | $5.65 | $5.65 | 24,200 | — | — |
| 2003-09-10 | $5.50 | $5.50 | 34,800 | — | — |
| 2003-09-09 | $5.65 | $5.65 | 92,100 | — | — |
| 2003-09-08 | $5.43 | $5.43 | 28,700 | — | — |
| 2003-09-05 | $5.25 | $5.25 | 12,900 | — | — |
| 2003-09-04 | $5.34 | $5.34 | 15,600 | — | — |
| 2003-09-03 | $5.45 | $5.45 | 12,900 | — | — |
| 2003-09-02 | $5.59 | $5.59 | 15,500 | — | — |
| 2003-08-29 | $5.26 | $5.26 | 14,200 | — | — |
| 2003-08-28 | $5.30 | $5.30 | 15,000 | — | — |
| 2003-08-27 | $5.30 | $5.30 | 5,000 | — | — |
| 2003-08-26 | $5.30 | $5.30 | 10,900 | — | — |
| 2003-08-25 | $5.00 | $5.00 | 20,200 | — | — |
| 2003-08-22 | $5.01 | $5.01 | 38,700 | — | — |
| 2003-08-21 | $5.25 | $5.25 | 7,200 | — | — |
| 2003-08-20 | $5.21 | $5.21 | 27,400 | — | — |
| 2003-08-19 | $5.15 | $5.15 | 24,600 | — | — |
| 2003-08-18 | $5.04 | $5.04 | 25,200 | — | — |
| 2003-08-15 | $4.77 | $4.77 | 11,400 | — | — |
| 2003-08-14 | $5.11 | $5.11 | 6,500 | — | — |
| 2003-08-13 | $4.83 | $4.83 | 14,400 | — | — |
| 2003-08-12 | $5.05 | $5.05 | 12,600 | — | — |
| 2003-08-11 | $5.00 | $5.00 | 4,800 | — | — |
| 2003-08-08 | $5.00 | $5.00 | 15,600 | — | — |
| 2003-08-07 | $5.09 | $5.09 | 20,200 | — | — |
| 2003-08-06 | $4.96 | $4.96 | 11,100 | — | — |
| 2003-08-05 | $5.20 | $5.20 | 25,300 | — | — |
| 2003-08-04 | $5.21 | $5.21 | 36,600 | — | — |
| 2003-08-01 | $5.31 | $5.31 | 23,300 | — | — |
| 2003-07-31 | $5.57 | $5.57 | 17,400 | — | — |
| 2003-07-30 | $5.58 | $5.58 | 54,100 | — | — |
| 2003-07-29 | $5.26 | $5.26 | 61,400 | — | — |
| 2003-07-28 | $4.98 | $4.98 | 56,000 | — | — |
| 2003-07-25 | $4.97 | $4.97 | 101,500 | — | — |
| 2003-07-24 | $4.90 | $4.90 | 17,400 | — | — |
| 2003-07-23 | $4.78 | $4.78 | 41,700 | — | — |
| 2003-07-22 | $4.72 | $4.72 | 38,800 | — | — |
| 2003-07-21 | $4.37 | $4.37 | 53,800 | — | — |
| 2003-07-18 | $4.51 | $4.51 | 56,500 | — | — |
| 2003-07-17 | $4.56 | $4.56 | 76,000 | — | — |
| 2003-07-16 | $4.68 | $4.68 | 51,500 | — | — |
| 2003-07-15 | $4.70 | $4.70 | 113,300 | — | — |
| 2003-07-14 | $4.59 | $4.59 | 76,500 | — | — |
| 2003-07-11 | $4.60 | $4.60 | 43,400 | — | — |
| 2003-07-10 | $4.63 | $4.63 | 46,400 | — | — |
| 2003-07-09 | $4.65 | $4.65 | 58,800 | — | — |
| 2003-07-08 | $4.55 | $4.55 | 38,900 | — | — |
| 2003-07-07 | $4.41 | $4.41 | 42,700 | — | — |
| 2003-07-03 | $4.10 | $4.10 | 75,000 | — | — |
| 2003-07-02 | $4.63 | $4.63 | 357,700 | — | — |
| 2003-07-01 | $5.65 | $5.65 | 74,400 | — | — |
| 2003-06-30 | $5.37 | $5.37 | 81,400 | — | — |
| 2003-06-27 | $4.88 | $4.88 | 21,600 | — | — |
| 2003-06-26 | $5.07 | $5.07 | 30,300 | — | — |
| 2003-06-25 | $4.95 | $4.95 | 24,300 | — | — |
| 2003-06-24 | $5.25 | $5.25 | 33,800 | — | — |
| 2003-06-23 | $5.14 | $5.14 | 252,600 | — | — |
| 2003-06-20 | $5.15 | $5.15 | 19,800 | — | — |
| 2003-06-19 | $5.10 | $5.10 | 47,000 | — | — |
| 2003-06-18 | $5.13 | $5.13 | 61,100 | — | — |
| 2003-06-17 | $5.01 | $5.01 | 77,700 | — | — |
| 2003-06-16 | $4.51 | $4.51 | 28,500 | — | — |
| 2003-06-13 | $4.22 | $4.22 | 15,600 | — | — |
| 2003-06-12 | $4.27 | $4.27 | 25,600 | — | — |
| 2003-06-11 | $4.31 | $4.31 | 17,200 | — | — |
| 2003-06-10 | $4.30 | $4.30 | 12,500 | — | — |
| 2003-06-09 | $4.14 | $4.14 | 15,700 | — | — |
| 2003-06-06 | $4.30 | $4.30 | 43,800 | — | — |
| 2003-06-05 | $4.25 | $4.25 | 10,500 | — | — |
| 2003-06-04 | $4.25 | $4.25 | 43,700 | — | — |
| 2003-06-03 | $4.20 | $4.20 | 16,400 | — | — |
| 2003-06-02 | $4.01 | $4.01 | 37,600 | — | — |
| 2003-05-30 | $4.00 | $4.00 | 33,200 | — | — |
| 2003-05-29 | $3.68 | $3.68 | 56,800 | — | — |
| 2003-05-28 | $3.62 | $3.62 | 62,100 | — | — |
| 2003-05-27 | $3.42 | $3.42 | 21,500 | — | — |
| 2003-05-23 | $3.34 | $3.34 | 8,300 | — | — |
| 2003-05-22 | $3.31 | $3.31 | 29,300 | — | — |
| 2003-05-21 | $3.34 | $3.34 | 80,600 | — | — |
| 2003-05-20 | $3.54 | $3.54 | 24,900 | — | — |
| 2003-05-19 | $3.48 | $3.48 | 55,000 | — | — |
| 2003-05-16 | $3.46 | $3.46 | 173,000 | — | — |
| 2003-05-15 | $3.77 | $3.77 | 167,800 | — | — |
| 2003-05-14 | $3.66 | $3.66 | 39,900 | — | — |
| 2003-05-13 | $3.70 | $3.70 | 33,800 | — | — |
| 2003-05-12 | $3.70 | $3.70 | 117,200 | — | — |
| 2003-05-09 | $3.76 | $3.76 | 45,100 | — | — |
| 2003-05-08 | $3.72 | $3.72 | 893,700 | — | — |
| 2003-05-07 | $3.70 | $3.70 | 80,300 | — | — |
| 2003-05-06 | $3.61 | $3.61 | 271,800 | — | — |
| 2003-05-05 | $3.41 | $3.41 | 121,800 | — | — |
| 2003-05-02 | $3.36 | $3.36 | 206,000 | — | — |
| 2003-05-01 | $2.68 | $2.68 | 107,400 | — | — |
| 2003-04-30 | $2.67 | $2.67 | 47,900 | — | — |
| 2003-04-29 | $2.60 | $2.60 | 54,800 | — | — |
| 2003-04-28 | $2.68 | $2.68 | 64,300 | — | — |
| 2003-04-25 | $2.70 | $2.70 | 35,100 | — | — |
| 2003-04-24 | $2.78 | $2.78 | 58,600 | — | — |
| 2003-04-23 | $2.83 | $2.83 | 31,600 | — | — |
| 2003-04-22 | $2.89 | $2.89 | 31,200 | — | — |
| 2003-04-21 | $2.70 | $2.70 | 76,500 | — | — |
| 2003-04-17 | $2.71 | $2.71 | 118,900 | — | — |
| 2003-04-16 | $2.62 | $2.62 | 18,200 | — | — |
| 2003-04-15 | $2.63 | $2.63 | 20,600 | — | — |
| 2003-04-14 | $2.81 | $2.81 | 13,100 | — | — |
| 2003-04-11 | $2.70 | $2.70 | 5,800 | — | — |
| 2003-04-10 | $2.80 | $2.80 | 21,000 | — | — |
| 2003-04-09 | $2.71 | $2.71 | 25,300 | — | — |
| 2003-04-08 | $2.83 | $2.83 | 21,600 | — | — |
| 2003-04-07 | $2.84 | $2.84 | 22,100 | — | — |
| 2003-04-04 | $2.74 | $2.74 | 18,900 | — | — |
| 2003-04-03 | $2.85 | $2.85 | 63,700 | — | — |
| 2003-04-02 | $3.05 | $3.05 | 19,100 | — | — |
| 2003-04-01 | $2.82 | $2.82 | 44,100 | — | — |
| 2003-03-31 | $2.84 | $2.84 | 40,200 | — | — |
| 2003-03-28 | $3.00 | $3.00 | 17,000 | — | — |
| 2003-03-27 | $3.27 | $3.27 | 18,300 | — | — |
| 2003-03-26 | $3.32 | $3.32 | 8,200 | — | — |
| 2003-03-25 | $3.60 | $3.60 | 5,100 | — | — |
| 2003-03-24 | $3.54 | $3.54 | 4,700 | — | — |
| 2003-03-21 | $3.67 | $3.67 | 51,300 | — | — |
| 2003-03-20 | $3.70 | $3.70 | 12,300 | — | — |
| 2003-03-19 | $3.70 | $3.70 | 6,800 | — | — |
| 2003-03-18 | $3.75 | $3.75 | 3,700 | — | — |
| 2003-03-17 | $3.80 | $3.80 | 14,800 | — | — |
| 2003-03-14 | $3.75 | $3.75 | 4,100 | — | — |
| 2003-03-13 | $3.75 | $3.75 | 4,100 | — | — |
| 2003-03-12 | $3.43 | $3.43 | 1,800 | — | — |
| 2003-03-11 | $3.43 | $3.43 | 3,700 | — | — |
| 2003-03-10 | $3.38 | $3.38 | 10,300 | — | — |
| 2003-03-07 | $3.57 | $3.57 | 6,000 | — | — |
| 2003-03-06 | $3.56 | $3.56 | 4,400 | — | — |
| 2003-03-05 | $3.59 | $3.59 | 4,500 | — | — |
| 2003-03-04 | $3.56 | $3.56 | 7,400 | — | — |
| 2003-03-03 | $3.55 | $3.55 | 16,800 | — | — |
| 2003-02-28 | $3.55 | $3.55 | 8,100 | — | — |
| 2003-02-27 | $3.67 | $3.67 | 4,500 | — | — |
| 2003-02-26 | $3.55 | $3.55 | 8,300 | — | — |
| 2003-02-25 | $3.53 | $3.53 | 21,600 | — | — |
| 2003-02-24 | $3.31 | $3.31 | 25,100 | — | — |
| 2003-02-21 | $3.35 | $3.35 | 7,900 | — | — |
| 2003-02-20 | $3.11 | $3.11 | 24,200 | — | — |
| 2003-02-19 | $3.36 | $3.36 | 14,700 | — | — |
| 2003-02-18 | $3.67 | $3.67 | 6,600 | — | — |
| 2003-02-14 | $3.50 | $3.50 | 3,100 | — | — |
| 2003-02-13 | $3.46 | $3.46 | 5,700 | — | — |
| 2003-02-12 | $3.84 | $3.84 | 12,200 | — | — |
| 2003-02-11 | $4.14 | $4.14 | 7,200 | — | — |
| 2003-02-10 | $3.94 | $3.94 | 13,300 | — | — |
| 2003-02-07 | $3.87 | $3.87 | 17,500 | — | — |
| 2003-02-06 | $3.96 | $3.96 | 9,000 | — | — |
| 2003-02-05 | $4.00 | $4.00 | 10,400 | — | — |
| 2003-02-04 | $4.22 | $4.22 | 3,300 | — | — |
| 2003-02-03 | $4.16 | $4.16 | 6,500 | — | — |
| 2003-01-31 | $4.01 | $4.01 | 9,900 | — | — |
| 2003-01-30 | $4.00 | $4.00 | 9,800 | — | — |
| 2003-01-29 | $4.17 | $4.17 | 6,900 | — | — |
| 2003-01-28 | $4.28 | $4.28 | 11,100 | — | — |
| 2003-01-27 | $4.06 | $4.06 | 7,000 | — | — |
| 2003-01-24 | $4.20 | $4.20 | 14,300 | — | — |
| 2003-01-23 | $4.43 | $4.43 | 5,900 | — | — |
| 2003-01-22 | $4.40 | $4.40 | 18,300 | — | — |
| 2003-01-21 | $4.58 | $4.58 | 20,100 | — | — |
| 2003-01-17 | $4.60 | $4.60 | 8,900 | — | — |
| 2003-01-16 | $4.57 | $4.57 | 31,400 | — | — |
| 2003-01-15 | $4.70 | $4.70 | 26,900 | — | — |
| 2003-01-14 | $4.48 | $4.48 | 10,600 | — | — |
| 2003-01-13 | $4.18 | $4.18 | 7,800 | — | — |
| 2003-01-10 | $4.60 | $4.60 | 7,200 | — | — |
| 2003-01-09 | $4.36 | $4.36 | 7,300 | — | — |
| 2003-01-08 | $4.35 | $4.35 | 10,800 | — | — |
| 2003-01-07 | $4.46 | $4.46 | 14,900 | — | — |
| 2003-01-06 | $4.31 | $4.31 | 6,600 | — | — |
| 2003-01-03 | $4.29 | $4.29 | 12,500 | — | — |
| 2003-01-02 | $4.64 | $4.64 | 6,200 | — | — |