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
- 2000-05-02 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 | $6.48 | $6.48 | 764,000 | — | — |
| 2003-12-30 | $6.45 | $6.45 | 915,000 | — | — |
| 2003-12-29 | $6.49 | $6.49 | 844,900 | — | — |
| 2003-12-26 | $6.35 | $6.35 | 229,200 | — | — |
| 2003-12-24 | $6.23 | $6.23 | 551,500 | — | — |
| 2003-12-23 | $6.40 | $6.40 | 636,100 | — | — |
| 2003-12-22 | $6.20 | $6.20 | 574,600 | — | — |
| 2003-12-19 | $6.36 | $6.36 | 900,700 | — | — |
| 2003-12-18 | $6.50 | $6.50 | 1,769,700 | — | — |
| 2003-12-17 | $6.25 | $6.25 | 2,027,100 | — | — |
| 2003-12-16 | $6.56 | $6.56 | 3,443,300 | — | — |
| 2003-12-15 | $6.02 | $6.02 | 1,641,500 | — | — |
| 2003-12-12 | $6.25 | $6.25 | 1,366,400 | — | — |
| 2003-12-11 | $6.38 | $6.38 | 2,046,700 | — | — |
| 2003-12-10 | $5.86 | $5.86 | 2,178,900 | — | — |
| 2003-12-09 | $5.77 | $5.77 | 1,558,700 | — | — |
| 2003-12-08 | $5.98 | $5.98 | 3,332,900 | — | — |
| 2003-12-05 | $6.20 | $6.20 | 3,189,800 | — | — |
| 2003-12-04 | $6.80 | $6.80 | 5,240,800 | — | — |
| 2003-12-03 | $7.00 | $7.00 | 6,641,500 | — | — |
| 2003-12-02 | $7.05 | $7.05 | 3,025,200 | — | — |
| 2003-12-01 | $6.75 | $6.75 | 2,387,100 | — | — |
| 2003-11-28 | $6.57 | $6.57 | 1,388,200 | — | — |
| 2003-11-26 | $6.56 | $6.56 | 5,628,900 | — | — |
| 2003-11-25 | $6.07 | $6.07 | 5,732,100 | — | — |
| 2003-11-24 | $5.49 | $5.49 | 4,278,200 | — | — |
| 2003-11-21 | $5.20 | $5.20 | 1,700,300 | — | — |
| 2003-11-20 | $5.13 | $5.13 | 4,275,900 | — | — |
| 2003-11-19 | $4.97 | $4.97 | 4,855,800 | — | — |
| 2003-11-18 | $5.23 | $5.23 | 2,214,700 | — | — |
| 2003-11-17 | $4.93 | $4.93 | 1,574,900 | — | — |
| 2003-11-14 | $5.11 | $5.11 | 3,856,400 | — | — |
| 2003-11-13 | $4.83 | $4.83 | 1,404,200 | — | — |
| 2003-11-12 | $4.71 | $4.71 | 1,051,800 | — | — |
| 2003-11-11 | $4.51 | $4.51 | 947,700 | — | — |
| 2003-11-10 | $4.61 | $4.61 | 2,010,800 | — | — |
| 2003-11-07 | $4.59 | $4.59 | 1,317,400 | — | — |
| 2003-11-06 | $4.43 | $4.43 | 1,083,000 | — | — |
| 2003-11-05 | $4.41 | $4.41 | 968,600 | — | — |
| 2003-11-04 | $4.30 | $4.30 | 1,086,100 | — | — |
| 2003-11-03 | $4.38 | $4.38 | 1,295,100 | — | — |
| 2003-10-31 | $4.30 | $4.30 | 1,278,300 | — | — |
| 2003-10-30 | $4.44 | $4.44 | 4,890,300 | — | — |
| 2003-10-29 | $4.96 | $4.96 | 3,824,700 | — | — |
| 2003-10-28 | $4.75 | $4.75 | 3,388,300 | — | — |
| 2003-10-27 | $4.40 | $4.40 | 998,900 | — | — |
| 2003-10-24 | $4.19 | $4.19 | 925,700 | — | — |
| 2003-10-23 | $4.30 | $4.30 | 1,277,000 | — | — |
| 2003-10-22 | $4.49 | $4.49 | 498,000 | — | — |
| 2003-10-21 | $4.55 | $4.55 | 1,366,900 | — | — |
| 2003-10-20 | $4.60 | $4.60 | 1,221,800 | — | — |
| 2003-10-17 | $4.53 | $4.53 | 2,000,500 | — | — |
| 2003-10-16 | $4.60 | $4.60 | 2,240,200 | — | — |
| 2003-10-15 | $4.59 | $4.59 | 3,222,100 | — | — |
| 2003-10-14 | $4.49 | $4.49 | 1,053,900 | — | — |
| 2003-10-13 | $4.60 | $4.60 | 1,613,000 | — | — |
| 2003-10-10 | $4.50 | $4.50 | 1,338,000 | — | — |
| 2003-10-09 | $4.47 | $4.47 | 2,996,100 | — | — |
| 2003-10-08 | $4.30 | $4.30 | 3,046,800 | — | — |
| 2003-10-07 | $4.25 | $4.25 | 1,305,400 | — | — |
| 2003-10-06 | $4.26 | $4.26 | 697,500 | — | — |
| 2003-10-03 | $4.37 | $4.37 | 1,631,000 | — | — |
| 2003-10-02 | $4.19 | $4.19 | 681,400 | — | — |
| 2003-10-01 | $4.28 | $4.28 | 1,205,900 | — | — |
| 2003-09-30 | $4.00 | $4.00 | 1,236,400 | — | — |
| 2003-09-29 | $3.97 | $3.97 | 1,452,200 | — | — |
| 2003-09-26 | $3.81 | $3.81 | 2,398,500 | — | — |
| 2003-09-25 | $3.93 | $3.93 | 1,778,400 | — | — |
| 2003-09-24 | $4.22 | $4.22 | 2,947,800 | — | — |
| 2003-09-23 | $4.56 | $4.56 | 2,758,700 | — | — |
| 2003-09-22 | $4.55 | $4.55 | 2,035,000 | — | — |
| 2003-09-19 | $4.71 | $4.71 | 5,102,200 | — | — |
| 2003-09-18 | $4.47 | $4.47 | 14,859,300 | — | — |
| 2003-09-17 | $4.61 | $4.61 | 2,970,100 | — | — |
| 2003-09-16 | $5.18 | $5.18 | 797,200 | — | — |
| 2003-09-15 | $5.19 | $5.19 | 1,530,400 | — | — |
| 2003-09-12 | $5.30 | $5.30 | 597,600 | — | — |
| 2003-09-11 | $5.26 | $5.26 | 948,600 | — | — |
| 2003-09-10 | $4.85 | $4.85 | 738,900 | — | — |
| 2003-09-09 | $5.17 | $5.17 | 2,619,800 | — | — |
| 2003-09-08 | $5.46 | $5.46 | 797,000 | — | — |
| 2003-09-05 | $5.28 | $5.28 | 3,202,900 | — | — |
| 2003-09-04 | $4.70 | $4.70 | 531,100 | — | — |
| 2003-09-03 | $4.37 | $4.37 | 909,600 | — | — |
| 2003-09-02 | $4.72 | $4.72 | 1,386,900 | — | — |
| 2003-08-29 | $4.79 | $4.79 | 485,800 | — | — |
| 2003-08-28 | $4.75 | $4.75 | 480,900 | — | — |
| 2003-08-27 | $4.48 | $4.48 | 344,400 | — | — |
| 2003-08-26 | $4.26 | $4.26 | 199,800 | — | — |
| 2003-08-25 | $4.34 | $4.34 | 398,300 | — | — |
| 2003-08-22 | $4.19 | $4.19 | 436,000 | — | — |
| 2003-08-21 | $4.15 | $4.15 | 762,000 | — | — |
| 2003-08-20 | $3.72 | $3.72 | 165,000 | — | — |
| 2003-08-19 | $3.70 | $3.70 | 496,200 | — | — |
| 2003-08-18 | $3.75 | $3.75 | 251,700 | — | — |
| 2003-08-15 | $3.70 | $3.70 | 236,300 | — | — |
| 2003-08-14 | $3.60 | $3.60 | 350,700 | — | — |
| 2003-08-13 | $3.44 | $3.44 | 222,500 | — | — |
| 2003-08-12 | $3.47 | $3.47 | 237,200 | — | — |
| 2003-08-11 | $3.46 | $3.46 | 129,400 | — | — |
| 2003-08-08 | $3.40 | $3.40 | 616,000 | — | — |
| 2003-08-07 | $3.35 | $3.35 | 254,100 | — | — |
| 2003-08-06 | $3.17 | $3.17 | 145,100 | — | — |
| 2003-08-05 | $3.20 | $3.20 | 399,800 | — | — |
| 2003-08-04 | $3.06 | $3.06 | 703,200 | — | — |
| 2003-08-01 | $2.84 | $2.84 | 276,100 | — | — |
| 2003-07-31 | $2.92 | $2.92 | 2,111,800 | — | — |
| 2003-07-30 | $3.29 | $3.29 | 612,200 | — | — |
| 2003-07-29 | $3.46 | $3.46 | 285,900 | — | — |
| 2003-07-28 | $3.58 | $3.58 | 368,100 | — | — |
| 2003-07-25 | $3.51 | $3.51 | 385,000 | — | — |
| 2003-07-24 | $3.48 | $3.48 | 259,700 | — | — |
| 2003-07-23 | $3.44 | $3.44 | 159,400 | — | — |
| 2003-07-22 | $3.34 | $3.34 | 224,300 | — | — |
| 2003-07-21 | $3.19 | $3.19 | 220,100 | — | — |
| 2003-07-18 | $3.29 | $3.29 | 414,300 | — | — |
| 2003-07-17 | $3.45 | $3.45 | 649,600 | — | — |
| 2003-07-16 | $3.48 | $3.48 | 439,700 | — | — |
| 2003-07-15 | $3.25 | $3.25 | 243,100 | — | — |
| 2003-07-14 | $3.14 | $3.14 | 479,500 | — | — |
| 2003-07-11 | $3.09 | $3.09 | 264,500 | — | — |
| 2003-07-10 | $2.98 | $2.98 | 362,300 | — | — |
| 2003-07-09 | $3.00 | $3.00 | 2,259,000 | — | — |
| 2003-07-08 | $2.69 | $2.69 | 363,500 | — | — |
| 2003-07-07 | $2.70 | $2.70 | 147,400 | — | — |
| 2003-07-03 | $2.69 | $2.69 | 48,500 | — | — |
| 2003-07-02 | $2.68 | $2.68 | 281,200 | — | — |
| 2003-07-01 | $2.61 | $2.61 | 239,200 | — | — |
| 2003-06-30 | $2.70 | $2.70 | 744,500 | — | — |
| 2003-06-27 | $2.67 | $2.67 | 203,900 | — | — |
| 2003-06-26 | $2.66 | $2.66 | 376,000 | — | — |
| 2003-06-25 | $2.50 | $2.50 | 231,700 | — | — |
| 2003-06-24 | $2.40 | $2.40 | 162,900 | — | — |
| 2003-06-23 | $2.29 | $2.29 | 235,800 | — | — |
| 2003-06-20 | $2.49 | $2.49 | 596,900 | — | — |
| 2003-06-19 | $2.38 | $2.38 | 903,000 | — | — |
| 2003-06-18 | $2.20 | $2.20 | 272,000 | — | — |
| 2003-06-17 | $2.20 | $2.20 | 380,800 | — | — |
| 2003-06-16 | $2.20 | $2.20 | 592,700 | — | — |
| 2003-06-13 | $2.32 | $2.32 | 386,000 | — | — |
| 2003-06-12 | $2.40 | $2.40 | 288,500 | — | — |
| 2003-06-11 | $2.39 | $2.39 | 809,900 | — | — |
| 2003-06-10 | $2.56 | $2.56 | 373,400 | — | — |
| 2003-06-09 | $2.30 | $2.30 | 153,200 | — | — |
| 2003-06-06 | $2.32 | $2.32 | 458,300 | — | — |
| 2003-06-05 | $2.41 | $2.41 | 302,900 | — | — |
| 2003-06-04 | $2.48 | $2.48 | 234,700 | — | — |
| 2003-06-03 | $2.42 | $2.42 | 408,700 | — | — |
| 2003-06-02 | $2.70 | $2.70 | 618,400 | — | — |
| 2003-05-30 | $2.71 | $2.71 | 648,900 | — | — |
| 2003-05-29 | $2.44 | $2.44 | 603,700 | — | — |
| 2003-05-28 | $2.35 | $2.35 | 477,700 | — | — |
| 2003-05-27 | $2.08 | $2.08 | 144,100 | — | — |
| 2003-05-23 | $2.00 | $2.00 | 187,200 | — | — |
| 2003-05-22 | $2.01 | $2.01 | 176,300 | — | — |
| 2003-05-21 | $2.15 | $2.15 | 219,800 | — | — |
| 2003-05-20 | $2.20 | $2.20 | 407,700 | — | — |
| 2003-05-19 | $2.24 | $2.24 | 657,700 | — | — |
| 2003-05-16 | $2.29 | $2.29 | 1,362,500 | — | — |
| 2003-05-15 | $1.93 | $1.93 | 364,900 | — | — |
| 2003-05-14 | $1.90 | $1.90 | 447,400 | — | — |
| 2003-05-13 | $1.90 | $1.90 | 591,800 | — | — |
| 2003-05-12 | $1.85 | $1.85 | 382,500 | — | — |
| 2003-05-09 | $1.77 | $1.77 | 598,500 | — | — |
| 2003-05-08 | $1.65 | $1.65 | 140,600 | — | — |
| 2003-05-07 | $1.66 | $1.66 | 656,800 | — | — |
| 2003-05-06 | $1.68 | $1.68 | 339,200 | — | — |
| 2003-05-05 | $1.69 | $1.69 | 569,600 | — | — |
| 2003-05-02 | $1.68 | $1.68 | 2,286,900 | — | — |
| 2003-05-01 | $1.46 | $1.46 | 1,300,900 | — | — |
| 2003-04-30 | $1.36 | $1.36 | 306,400 | — | — |
| 2003-04-29 | $1.35 | $1.35 | 494,200 | — | — |
| 2003-04-28 | $1.35 | $1.35 | 247,800 | — | — |
| 2003-04-25 | $1.34 | $1.34 | 391,600 | — | — |
| 2003-04-24 | $1.34 | $1.34 | 123,100 | — | — |
| 2003-04-23 | $1.35 | $1.35 | 283,800 | — | — |
| 2003-04-22 | $1.34 | $1.34 | 361,300 | — | — |
| 2003-04-21 | $1.30 | $1.30 | 691,000 | — | — |
| 2003-04-17 | $1.25 | $1.25 | 409,800 | — | — |
| 2003-04-16 | $1.19 | $1.19 | 459,700 | — | — |
| 2003-04-15 | $1.15 | $1.15 | 350,600 | — | — |
| 2003-04-14 | $1.16 | $1.16 | 371,600 | — | — |
| 2003-04-11 | $1.10 | $1.10 | 211,500 | — | — |
| 2003-04-10 | $1.10 | $1.10 | 627,700 | — | — |
| 2003-04-09 | $1.03 | $1.03 | 730,600 | — | — |
| 2003-04-08 | $1.08 | $1.08 | 497,500 | — | — |
| 2003-04-07 | $1.17 | $1.17 | 467,400 | — | — |
| 2003-04-04 | $1.17 | $1.17 | 298,200 | — | — |
| 2003-04-03 | $1.18 | $1.18 | 616,400 | — | — |
| 2003-04-02 | $1.18 | $1.18 | 4,242,200 | — | — |
| 2003-04-01 | $1.04 | $1.04 | 5,937,800 | — | — |
| 2003-03-31 | $1.27 | $1.27 | 362,100 | — | — |
| 2003-03-28 | $1.28 | $1.28 | 133,700 | — | — |
| 2003-03-27 | $1.40 | $1.40 | 70,100 | — | — |
| 2003-03-26 | $1.37 | $1.37 | 143,600 | — | — |
| 2003-03-25 | $1.45 | $1.45 | 464,100 | — | — |
| 2003-03-24 | $1.42 | $1.42 | 81,100 | — | — |
| 2003-03-21 | $1.43 | $1.43 | 423,200 | — | — |
| 2003-03-20 | $1.34 | $1.34 | 139,400 | — | — |
| 2003-03-19 | $1.36 | $1.36 | 235,300 | — | — |
| 2003-03-18 | $1.39 | $1.39 | 494,000 | — | — |
| 2003-03-17 | $1.31 | $1.31 | 355,500 | — | — |
| 2003-03-14 | $1.26 | $1.26 | 343,200 | — | — |
| 2003-03-13 | $1.26 | $1.26 | 133,200 | — | — |
| 2003-03-12 | $1.23 | $1.23 | 68,800 | — | — |
| 2003-03-11 | $1.28 | $1.28 | 71,000 | — | — |
| 2003-03-10 | $1.30 | $1.30 | 308,600 | — | — |
| 2003-03-07 | $1.36 | $1.36 | 38,700 | — | — |
| 2003-03-06 | $1.36 | $1.36 | 39,600 | — | — |
| 2003-03-05 | $1.44 | $1.44 | 30,600 | — | — |
| 2003-03-04 | $1.39 | $1.39 | 51,100 | — | — |
| 2003-03-03 | $1.38 | $1.38 | 65,100 | — | — |
| 2003-02-28 | $1.41 | $1.41 | 55,400 | — | — |
| 2003-02-27 | $1.47 | $1.47 | 82,600 | — | — |
| 2003-02-26 | $1.47 | $1.47 | 32,700 | — | — |
| 2003-02-25 | $1.39 | $1.39 | 110,500 | — | — |
| 2003-02-24 | $1.39 | $1.39 | 123,900 | — | — |
| 2003-02-21 | $1.40 | $1.40 | 100,600 | — | — |
| 2003-02-20 | $1.43 | $1.43 | 95,200 | — | — |
| 2003-02-19 | $1.38 | $1.38 | 186,600 | — | — |
| 2003-02-18 | $1.29 | $1.29 | 71,100 | — | — |
| 2003-02-14 | $1.18 | $1.18 | 34,000 | — | — |
| 2003-02-13 | $1.14 | $1.14 | 42,800 | — | — |
| 2003-02-12 | $1.18 | $1.18 | 43,900 | — | — |
| 2003-02-11 | $1.17 | $1.17 | 188,700 | — | — |
| 2003-02-10 | $1.22 | $1.22 | 156,000 | — | — |
| 2003-02-07 | $1.27 | $1.27 | 166,500 | — | — |
| 2003-02-06 | $1.23 | $1.23 | 446,400 | — | — |
| 2003-02-05 | $1.25 | $1.25 | 62,600 | — | — |
| 2003-02-04 | $1.27 | $1.27 | 85,900 | — | — |
| 2003-02-03 | $1.27 | $1.27 | 38,800 | — | — |
| 2003-01-31 | $1.28 | $1.28 | 83,300 | — | — |
| 2003-01-30 | $1.35 | $1.35 | 89,100 | — | — |
| 2003-01-29 | $1.35 | $1.35 | 71,100 | — | — |
| 2003-01-28 | $1.34 | $1.34 | 85,900 | — | — |
| 2003-01-27 | $1.21 | $1.21 | 199,600 | — | — |
| 2003-01-24 | $1.34 | $1.34 | 212,900 | — | — |
| 2003-01-23 | $1.39 | $1.39 | 135,200 | — | — |
| 2003-01-22 | $1.37 | $1.37 | 244,100 | — | — |
| 2003-01-21 | $1.30 | $1.30 | 192,900 | — | — |
| 2003-01-17 | $1.47 | $1.47 | 95,600 | — | — |
| 2003-01-16 | $1.65 | $1.65 | 35,100 | — | — |
| 2003-01-15 | $1.68 | $1.68 | 42,700 | — | — |
| 2003-01-14 | $1.72 | $1.72 | 57,400 | — | — |
| 2003-01-13 | $1.74 | $1.74 | 58,000 | — | — |
| 2003-01-10 | $1.84 | $1.84 | 85,200 | — | — |
| 2003-01-09 | $1.95 | $1.95 | 176,500 | — | — |
| 2003-01-08 | $1.72 | $1.72 | 100,000 | — | — |
| 2003-01-07 | $1.72 | $1.72 | 240,300 | — | — |
| 2003-01-06 | $1.57 | $1.57 | 110,700 | — | — |
| 2003-01-03 | $1.50 | $1.50 | 106,900 | — | — |
| 2003-01-02 | $1.44 | $1.44 | 131,400 | — | — |