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
- 1996-04-02 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 | $7.10 | $7.10 | 165,300 | — | — |
| 2003-12-30 | $6.60 | $6.60 | 96,600 | — | — |
| 2003-12-29 | $5.42 | $5.42 | 35,000 | — | — |
| 2003-12-26 | $5.14 | $5.14 | 18,900 | — | — |
| 2003-12-24 | $5.15 | $5.15 | 16,000 | — | — |
| 2003-12-23 | $5.10 | $5.10 | 22,600 | — | — |
| 2003-12-22 | $5.27 | $5.27 | 25,000 | — | — |
| 2003-12-19 | $5.27 | $5.27 | 17,700 | — | — |
| 2003-12-18 | $5.44 | $5.44 | 26,300 | — | — |
| 2003-12-17 | $5.49 | $5.49 | 8,600 | — | — |
| 2003-12-16 | $5.50 | $5.50 | 15,600 | — | — |
| 2003-12-15 | $5.59 | $5.59 | 37,700 | — | — |
| 2003-12-12 | $5.66 | $5.66 | 9,300 | — | — |
| 2003-12-11 | $5.70 | $5.70 | 9,600 | — | — |
| 2003-12-10 | $5.57 | $5.57 | 10,300 | — | — |
| 2003-12-09 | $5.68 | $5.68 | 9,200 | — | — |
| 2003-12-08 | $5.55 | $5.55 | 9,900 | — | — |
| 2003-12-05 | $5.71 | $5.71 | 12,400 | — | — |
| 2003-12-04 | $5.73 | $5.73 | 12,200 | — | — |
| 2003-12-03 | $5.67 | $5.67 | 24,100 | — | — |
| 2003-12-02 | $5.76 | $5.76 | 28,400 | — | — |
| 2003-12-01 | $5.80 | $5.80 | 25,500 | — | — |
| 2003-11-28 | $5.75 | $5.75 | 12,700 | — | — |
| 2003-11-26 | $5.68 | $5.68 | 5,400 | — | — |
| 2003-11-25 | $5.70 | $5.70 | 7,500 | — | — |
| 2003-11-24 | $5.76 | $5.76 | 17,000 | — | — |
| 2003-11-21 | $5.49 | $5.49 | 12,700 | — | — |
| 2003-11-20 | $5.47 | $5.47 | 23,300 | — | — |
| 2003-11-19 | $5.47 | $5.47 | 68,500 | — | — |
| 2003-11-18 | $5.78 | $5.78 | 34,100 | — | — |
| 2003-11-17 | $6.30 | $6.30 | 10,200 | — | — |
| 2003-11-14 | $6.40 | $6.40 | 11,600 | — | — |
| 2003-11-13 | $6.48 | $6.48 | 3,600 | — | — |
| 2003-11-12 | $6.46 | $6.46 | 14,900 | — | — |
| 2003-11-11 | $6.35 | $6.35 | 109,800 | — | — |
| 2003-11-10 | $6.49 | $6.49 | 111,400 | — | — |
| 2003-11-07 | $6.51 | $6.51 | 18,100 | — | — |
| 2003-11-06 | $6.50 | $6.50 | 8,500 | — | — |
| 2003-11-05 | $6.42 | $6.42 | 8,700 | — | — |
| 2003-11-04 | $6.50 | $6.50 | 17,600 | — | — |
| 2003-11-03 | $6.59 | $6.59 | 15,200 | — | — |
| 2003-10-31 | $6.65 | $6.65 | 9,800 | — | — |
| 2003-10-30 | $6.64 | $6.64 | 15,900 | — | — |
| 2003-10-29 | $6.53 | $6.53 | 14,400 | — | — |
| 2003-10-28 | $6.74 | $6.74 | 14,300 | — | — |
| 2003-10-27 | $6.75 | $6.75 | 20,000 | — | — |
| 2003-10-24 | $6.77 | $6.77 | 11,100 | — | — |
| 2003-10-23 | $6.71 | $6.71 | 27,000 | — | — |
| 2003-10-22 | $6.79 | $6.79 | 27,000 | — | — |
| 2003-10-21 | $6.66 | $6.66 | 27,300 | — | — |
| 2003-10-20 | $6.90 | $6.90 | 21,300 | — | — |
| 2003-10-17 | $7.07 | $7.07 | 4,000 | — | — |
| 2003-10-16 | $7.18 | $7.18 | 17,000 | — | — |
| 2003-10-15 | $7.14 | $7.14 | 8,300 | — | — |
| 2003-10-14 | $7.19 | $7.19 | 12,700 | — | — |
| 2003-10-13 | $7.26 | $7.26 | 12,600 | — | — |
| 2003-10-10 | $7.29 | $7.29 | 3,700 | — | — |
| 2003-10-09 | $7.27 | $7.27 | 13,500 | — | — |
| 2003-10-08 | $7.10 | $7.10 | 8,300 | — | — |
| 2003-10-07 | $7.36 | $7.36 | 13,200 | — | — |
| 2003-10-06 | $7.30 | $7.30 | 12,000 | — | — |
| 2003-10-03 | $7.35 | $7.35 | 22,000 | — | — |
| 2003-10-02 | $7.10 | $7.10 | 6,600 | — | — |
| 2003-10-01 | $7.21 | $7.21 | 6,900 | — | — |
| 2003-09-30 | $7.40 | $7.40 | 8,900 | — | — |
| 2003-09-29 | $7.46 | $7.46 | 19,900 | — | — |
| 2003-09-26 | $7.39 | $7.39 | 17,000 | — | — |
| 2003-09-25 | $7.48 | $7.48 | 18,100 | — | — |
| 2003-09-24 | $7.59 | $7.59 | 6,800 | — | — |
| 2003-09-23 | $7.56 | $7.56 | 11,600 | — | — |
| 2003-09-22 | $7.61 | $7.61 | 29,000 | — | — |
| 2003-09-19 | $7.83 | $7.83 | 8,900 | — | — |
| 2003-09-18 | $7.94 | $7.94 | 21,900 | — | — |
| 2003-09-17 | $7.90 | $7.90 | 23,500 | — | — |
| 2003-09-16 | $7.69 | $7.69 | 22,800 | — | — |
| 2003-09-15 | $7.41 | $7.41 | 26,300 | — | — |
| 2003-09-12 | $7.45 | $7.45 | 80,600 | — | — |
| 2003-09-11 | $7.74 | $7.74 | 104,700 | — | — |
| 2003-09-10 | $6.99 | $6.99 | 65,200 | — | — |
| 2003-09-09 | $7.49 | $7.49 | 11,700 | — | — |
| 2003-09-08 | $7.42 | $7.42 | 31,500 | — | — |
| 2003-09-05 | $7.44 | $7.44 | 37,900 | — | — |
| 2003-09-04 | $7.17 | $7.17 | 43,800 | — | — |
| 2003-09-03 | $6.90 | $6.90 | 20,500 | — | — |
| 2003-09-02 | $6.85 | $6.85 | 10,500 | — | — |
| 2003-08-29 | $6.79 | $6.79 | 20,700 | — | — |
| 2003-08-28 | $6.50 | $6.50 | 7,800 | — | — |
| 2003-08-27 | $6.63 | $6.63 | 11,900 | — | — |
| 2003-08-26 | $6.55 | $6.55 | 15,400 | — | — |
| 2003-08-25 | $6.45 | $6.45 | 13,400 | — | — |
| 2003-08-22 | $6.70 | $6.70 | 29,700 | — | — |
| 2003-08-21 | $6.58 | $6.58 | 38,300 | — | — |
| 2003-08-20 | $6.65 | $6.65 | 20,900 | — | — |
| 2003-08-19 | $6.73 | $6.73 | 22,000 | — | — |
| 2003-08-18 | $6.77 | $6.77 | 9,900 | — | — |
| 2003-08-15 | $6.84 | $6.84 | 6,900 | — | — |
| 2003-08-14 | $6.83 | $6.83 | 16,900 | — | — |
| 2003-08-13 | $6.79 | $6.79 | 2,900 | — | — |
| 2003-08-12 | $6.84 | $6.84 | 8,300 | — | — |
| 2003-08-11 | $6.85 | $6.85 | 6,400 | — | — |
| 2003-08-08 | $6.81 | $6.81 | 4,600 | — | — |
| 2003-08-07 | $6.86 | $6.86 | 20,600 | — | — |
| 2003-08-06 | $6.68 | $6.68 | 30,100 | — | — |
| 2003-08-05 | $6.99 | $6.99 | 17,000 | — | — |
| 2003-08-04 | $7.09 | $7.09 | 8,700 | — | — |
| 2003-08-01 | $7.19 | $7.19 | 18,000 | — | — |
| 2003-07-31 | $7.19 | $7.19 | 19,100 | — | — |
| 2003-07-30 | $7.17 | $7.17 | 15,100 | — | — |
| 2003-07-29 | $7.10 | $7.10 | 12,400 | — | — |
| 2003-07-28 | $7.21 | $7.21 | 24,300 | — | — |
| 2003-07-25 | $6.87 | $6.87 | 28,800 | — | — |
| 2003-07-24 | $7.06 | $7.06 | 40,100 | — | — |
| 2003-07-23 | $7.19 | $7.19 | 44,300 | — | — |
| 2003-07-22 | $7.14 | $7.14 | 31,700 | — | — |
| 2003-07-21 | $6.72 | $6.72 | 37,900 | — | — |
| 2003-07-18 | $6.85 | $6.85 | 61,900 | — | — |
| 2003-07-17 | $7.25 | $7.25 | 118,700 | — | — |
| 2003-07-16 | $7.66 | $7.66 | 84,700 | — | — |
| 2003-07-15 | $7.75 | $7.75 | 84,700 | — | — |
| 2003-07-14 | $7.55 | $7.55 | 71,500 | — | — |
| 2003-07-11 | $7.47 | $7.47 | 79,900 | — | — |
| 2003-07-10 | $7.35 | $7.35 | 50,700 | — | — |
| 2003-07-09 | $7.47 | $7.47 | 29,100 | — | — |
| 2003-07-08 | $7.10 | $7.10 | 32,400 | — | — |
| 2003-07-07 | $6.95 | $6.95 | 36,400 | — | — |
| 2003-07-03 | $6.77 | $6.77 | 36,900 | — | — |
| 2003-07-02 | $6.94 | $6.94 | 80,800 | — | — |
| 2003-07-01 | $6.84 | $6.84 | 40,400 | — | — |
| 2003-06-30 | $6.98 | $6.98 | 19,700 | — | — |
| 2003-06-27 | $6.89 | $6.89 | 19,700 | — | — |
| 2003-06-26 | $6.80 | $6.80 | 44,700 | — | — |
| 2003-06-25 | $6.82 | $6.82 | 83,000 | — | — |
| 2003-06-24 | $7.10 | $7.10 | 109,700 | — | — |
| 2003-06-23 | $7.12 | $7.12 | 67,100 | — | — |
| 2003-06-20 | $7.85 | $7.85 | 55,000 | — | — |
| 2003-06-19 | $8.05 | $8.05 | 107,700 | — | — |
| 2003-06-18 | $8.18 | $8.18 | 91,200 | — | — |
| 2003-06-17 | $8.16 | $8.16 | 82,800 | — | — |
| 2003-06-16 | $7.81 | $7.81 | 31,300 | — | — |
| 2003-06-13 | $7.75 | $7.75 | 59,600 | — | — |
| 2003-06-12 | $7.63 | $7.63 | 78,500 | — | — |
| 2003-06-11 | $7.55 | $7.55 | 107,600 | — | — |
| 2003-06-10 | $7.20 | $7.20 | 42,200 | — | — |
| 2003-06-09 | $6.70 | $6.70 | 33,100 | — | — |
| 2003-06-06 | $6.75 | $6.75 | 79,800 | — | — |
| 2003-06-05 | $6.94 | $6.94 | 39,100 | — | — |
| 2003-06-04 | $6.61 | $6.61 | 18,700 | — | — |
| 2003-06-03 | $6.81 | $6.81 | 17,400 | — | — |
| 2003-06-02 | $6.57 | $6.57 | 28,200 | — | — |
| 2003-05-30 | $6.31 | $6.31 | 8,500 | — | — |
| 2003-05-29 | $6.42 | $6.42 | 19,800 | — | — |
| 2003-05-28 | $6.37 | $6.37 | 33,400 | — | — |
| 2003-05-27 | $6.47 | $6.47 | 39,200 | — | — |
| 2003-05-23 | $5.78 | $5.78 | 12,900 | — | — |
| 2003-05-22 | $5.75 | $5.75 | 17,800 | — | — |
| 2003-05-21 | $5.73 | $5.73 | 22,600 | — | — |
| 2003-05-20 | $5.75 | $5.75 | 24,400 | — | — |
| 2003-05-19 | $5.80 | $5.80 | 32,300 | — | — |
| 2003-05-16 | $5.84 | $5.84 | 14,100 | — | — |
| 2003-05-15 | $5.87 | $5.87 | 43,200 | — | — |
| 2003-05-14 | $5.89 | $5.89 | 22,500 | — | — |
| 2003-05-13 | $5.70 | $5.70 | 52,600 | — | — |
| 2003-05-12 | $5.45 | $5.45 | 70,300 | — | — |
| 2003-05-09 | $4.88 | $4.88 | 4,700 | — | — |
| 2003-05-08 | $4.69 | $4.69 | 45,300 | — | — |
| 2003-05-07 | $4.94 | $4.94 | 20,100 | — | — |
| 2003-05-06 | $4.86 | $4.86 | 33,000 | — | — |
| 2003-05-05 | $4.70 | $4.70 | 30,600 | — | — |
| 2003-05-02 | $4.66 | $4.66 | 19,900 | — | — |
| 2003-05-01 | $4.60 | $4.60 | 36,200 | — | — |
| 2003-04-30 | $4.48 | $4.48 | 17,900 | — | — |
| 2003-04-29 | $4.49 | $4.49 | 96,400 | — | — |
| 2003-04-28 | $4.59 | $4.59 | 15,800 | — | — |
| 2003-04-25 | $4.65 | $4.65 | 41,500 | — | — |
| 2003-04-24 | $4.73 | $4.73 | 73,900 | — | — |
| 2003-04-23 | $4.72 | $4.72 | 25,900 | — | — |
| 2003-04-22 | $4.75 | $4.75 | 28,500 | — | — |
| 2003-04-21 | $4.65 | $4.65 | 44,500 | — | — |
| 2003-04-17 | $4.85 | $4.85 | 53,900 | — | — |
| 2003-04-16 | $4.90 | $4.90 | 58,600 | — | — |
| 2003-04-15 | $4.88 | $4.88 | 28,800 | — | — |
| 2003-04-14 | $4.81 | $4.81 | 11,600 | — | — |
| 2003-04-11 | $4.66 | $4.66 | 36,900 | — | — |
| 2003-04-10 | $4.79 | $4.79 | 32,100 | — | — |
| 2003-04-09 | $4.87 | $4.87 | 26,000 | — | — |
| 2003-04-08 | $4.87 | $4.87 | 49,800 | — | — |
| 2003-04-07 | $4.89 | $4.89 | 45,700 | — | — |
| 2003-04-04 | $4.70 | $4.70 | 45,500 | — | — |
| 2003-04-03 | $4.72 | $4.72 | 78,300 | — | — |
| 2003-04-02 | $4.64 | $4.64 | 41,700 | — | — |
| 2003-04-01 | $4.57 | $4.57 | 105,400 | — | — |
| 2003-03-31 | $4.49 | $4.49 | 44,200 | — | — |
| 2003-03-28 | $4.55 | $4.55 | 15,000 | — | — |
| 2003-03-27 | $4.56 | $4.56 | 7,900 | — | — |
| 2003-03-26 | $4.40 | $4.40 | 23,400 | — | — |
| 2003-03-25 | $4.44 | $4.44 | 41,000 | — | — |
| 2003-03-24 | $4.60 | $4.60 | 70,300 | — | — |
| 2003-03-21 | $4.50 | $4.50 | 81,900 | — | — |
| 2003-03-20 | $4.40 | $4.40 | 105,700 | — | — |
| 2003-03-19 | $3.83 | $3.83 | 105,300 | — | — |
| 2003-03-18 | $3.55 | $3.55 | 24,600 | — | — |
| 2003-03-17 | $3.59 | $3.59 | 18,600 | — | — |
| 2003-03-14 | $3.59 | $3.59 | 12,100 | — | — |
| 2003-03-13 | $3.54 | $3.54 | 12,400 | — | — |
| 2003-03-12 | $3.30 | $3.30 | 15,100 | — | — |
| 2003-03-11 | $3.33 | $3.33 | 10,000 | — | — |
| 2003-03-10 | $3.25 | $3.25 | 21,700 | — | — |
| 2003-03-07 | $3.21 | $3.21 | 21,100 | — | — |
| 2003-03-06 | $3.28 | $3.28 | 16,600 | — | — |
| 2003-03-05 | $3.30 | $3.30 | 14,700 | — | — |
| 2003-03-04 | $3.48 | $3.48 | 17,800 | — | — |
| 2003-03-03 | $3.34 | $3.34 | 18,100 | — | — |
| 2003-02-28 | $3.34 | $3.34 | 13,700 | — | — |
| 2003-02-27 | $3.23 | $3.23 | 40,100 | — | — |
| 2003-02-26 | $3.28 | $3.28 | 31,500 | — | — |
| 2003-02-25 | $3.27 | $3.27 | 36,300 | — | — |
| 2003-02-24 | $3.18 | $3.18 | 16,500 | — | — |
| 2003-02-21 | $3.26 | $3.26 | 13,500 | — | — |
| 2003-02-20 | $3.27 | $3.27 | 8,100 | — | — |
| 2003-02-19 | $3.27 | $3.27 | 7,300 | — | — |
| 2003-02-18 | $3.04 | $3.04 | 11,600 | — | — |
| 2003-02-14 | $2.95 | $2.95 | 3,200 | — | — |
| 2003-02-13 | $2.90 | $2.90 | 58,300 | — | — |
| 2003-02-12 | $2.77 | $2.77 | 24,200 | — | — |
| 2003-02-11 | $2.86 | $2.86 | 15,700 | — | — |
| 2003-02-10 | $3.03 | $3.03 | 11,300 | — | — |
| 2003-02-07 | $2.99 | $2.99 | 41,400 | — | — |
| 2003-02-06 | $3.07 | $3.07 | 6,200 | — | — |
| 2003-02-05 | $3.11 | $3.11 | 9,800 | — | — |
| 2003-02-04 | $3.08 | $3.08 | 5,700 | — | — |
| 2003-02-03 | $3.15 | $3.15 | 9,600 | — | — |
| 2003-01-31 | $3.22 | $3.22 | 11,700 | — | — |
| 2003-01-30 | $3.31 | $3.31 | 4,700 | — | — |
| 2003-01-29 | $3.33 | $3.33 | 46,000 | — | — |
| 2003-01-28 | $3.13 | $3.13 | 43,100 | — | — |
| 2003-01-27 | $3.20 | $3.20 | 98,700 | — | — |
| 2003-01-24 | $3.53 | $3.53 | 107,200 | — | — |
| 2003-01-23 | $3.27 | $3.27 | 100,100 | — | — |
| 2003-01-22 | $3.00 | $3.00 | 59,000 | — | — |
| 2003-01-21 | $2.75 | $2.75 | 47,500 | — | — |
| 2003-01-17 | $2.70 | $2.70 | 51,000 | — | — |
| 2003-01-16 | $2.65 | $2.65 | 19,000 | — | — |
| 2003-01-15 | $2.65 | $2.65 | 28,800 | — | — |
| 2003-01-14 | $2.79 | $2.79 | 65,500 | — | — |
| 2003-01-13 | $2.70 | $2.70 | 364,500 | — | — |
| 2003-01-10 | $2.40 | $2.40 | 15,300 | — | — |
| 2003-01-09 | $2.38 | $2.38 | 7,700 | — | — |
| 2003-01-08 | $2.36 | $2.36 | 28,000 | — | — |
| 2003-01-07 | $2.40 | $2.40 | 21,300 | — | — |
| 2003-01-06 | $2.48 | $2.48 | 5,300 | — | — |
| 2003-01-03 | $2.46 | $2.46 | 4,600 | — | — |
| 2003-01-02 | $2.50 | $2.50 | 12,300 | — | — |