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
- 1986-09-10 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 | $5.35 | $5.35 | 122,000 | — | — |
| 2003-12-30 | $5.50 | $5.50 | 31,200 | — | — |
| 2003-12-29 | $5.43 | $5.43 | 60,400 | — | — |
| 2003-12-26 | $5.47 | $5.47 | 12,000 | — | — |
| 2003-12-24 | $5.35 | $5.35 | 22,800 | — | — |
| 2003-12-23 | $5.21 | $5.21 | 15,200 | — | — |
| 2003-12-22 | $5.27 | $5.26 | 81,600 | — | — |
| 2003-12-19 | $5.16 | $5.16 | 161,200 | — | — |
| 2003-12-18 | $4.98 | $4.98 | 228,400 | — | — |
| 2003-12-17 | $5.06 | $5.05 | 75,200 | — | — |
| 2003-12-16 | $5.00 | $5.00 | 252,800 | — | — |
| 2003-12-15 | $5.12 | $5.11 | 160,000 | — | — |
| 2003-12-12 | $5.08 | $5.07 | 140,000 | — | — |
| 2003-12-11 | $5.11 | $5.11 | 136,400 | — | — |
| 2003-12-10 | $5.12 | $5.12 | 40,800 | — | — |
| 2003-12-09 | $5.13 | $5.13 | 44,000 | — | — |
| 2003-12-08 | $5.21 | $5.21 | 54,800 | — | — |
| 2003-12-05 | $5.06 | $5.06 | 191,200 | — | — |
| 2003-12-04 | $5.04 | $5.04 | 54,000 | — | — |
| 2003-12-03 | $4.96 | $4.96 | 59,200 | — | — |
| 2003-12-02 | $4.74 | $4.74 | 141,200 | — | — |
| 2003-12-01 | $4.90 | $4.90 | 74,000 | — | — |
| 2003-11-28 | $4.93 | $4.93 | 17,200 | — | — |
| 2003-11-26 | $4.88 | $4.87 | 49,200 | — | — |
| 2003-11-25 | $4.90 | $4.90 | 264,000 | — | — |
| 2003-11-24 | $5.01 | $5.01 | 113,200 | — | — |
| 2003-11-21 | $4.70 | $4.70 | 78,800 | — | — |
| 2003-11-20 | $4.56 | $4.56 | 110,400 | — | — |
| 2003-11-19 | $4.76 | $4.76 | 102,400 | — | — |
| 2003-11-18 | $4.87 | $4.86 | 324,800 | — | — |
| 2003-11-17 | $4.63 | $4.62 | 237,600 | — | — |
| 2003-11-14 | $4.63 | $4.63 | 534,000 | — | — |
| 2003-11-13 | $4.66 | $4.66 | 479,600 | — | — |
| 2003-11-12 | $4.68 | $4.68 | 90,400 | — | — |
| 2003-11-11 | $4.72 | $4.72 | 68,000 | — | — |
| 2003-11-10 | $4.76 | $4.76 | 26,400 | — | — |
| 2003-11-07 | $4.79 | $4.79 | 189,600 | — | — |
| 2003-11-06 | $4.70 | $4.70 | 20,000 | — | — |
| 2003-11-05 | $4.64 | $4.64 | 373,200 | — | — |
| 2003-11-04 | $4.75 | $4.75 | 37,200 | — | — |
| 2003-11-03 | $4.75 | $4.75 | 96,400 | — | — |
| 2003-10-31 | $4.77 | $4.77 | 35,200 | — | — |
| 2003-10-30 | $4.81 | $4.81 | 104,800 | — | — |
| 2003-10-29 | $4.77 | $4.77 | 278,000 | — | — |
| 2003-10-28 | $4.90 | $4.90 | 545,600 | — | — |
| 2003-10-27 | $5.20 | $5.20 | 60,000 | — | — |
| 2003-10-24 | $5.06 | $5.05 | 183,200 | — | — |
| 2003-10-23 | $4.82 | $4.81 | 64,400 | — | — |
| 2003-10-22 | $4.88 | $4.88 | 72,800 | — | — |
| 2003-10-21 | $4.96 | $4.96 | 151,600 | — | — |
| 2003-10-20 | $5.07 | $5.06 | 134,400 | — | — |
| 2003-10-17 | $5.03 | $5.02 | 64,000 | — | — |
| 2003-10-16 | $5.10 | $5.10 | 64,000 | — | — |
| 2003-10-15 | $5.01 | $5.01 | 86,400 | — | — |
| 2003-10-14 | $5.10 | $5.09 | 88,000 | — | — |
| 2003-10-13 | $5.15 | $5.15 | 93,200 | — | — |
| 2003-10-10 | $5.13 | $5.12 | 49,600 | — | — |
| 2003-10-09 | $5.15 | $5.14 | 98,000 | — | — |
| 2003-10-08 | $5.17 | $5.17 | 104,000 | — | — |
| 2003-10-07 | $5.25 | $5.24 | 38,000 | — | — |
| 2003-10-06 | $5.19 | $5.19 | 28,800 | — | — |
| 2003-10-03 | $5.22 | $5.22 | 93,200 | — | — |
| 2003-10-02 | $5.20 | $5.20 | 79,600 | — | — |
| 2003-10-01 | $5.25 | $5.25 | 93,200 | — | — |
| 2003-09-30 | $5.13 | $5.13 | 83,600 | — | — |
| 2003-09-29 | $5.25 | $5.25 | 68,800 | — | — |
| 2003-09-26 | $5.19 | $5.19 | 126,000 | — | — |
| 2003-09-25 | $5.25 | $5.25 | 172,800 | — | — |
| 2003-09-24 | $5.36 | $5.36 | 77,600 | — | — |
| 2003-09-23 | $5.36 | $5.36 | 335,200 | — | — |
| 2003-09-22 | $5.19 | $5.18 | 225,200 | — | — |
| 2003-09-19 | $5.25 | $5.25 | 128,400 | — | — |
| 2003-09-18 | $5.26 | $5.26 | 173,200 | — | — |
| 2003-09-17 | $5.26 | $5.26 | 416,000 | — | — |
| 2003-09-16 | $5.19 | $5.19 | 763,600 | — | — |
| 2003-09-15 | $5.18 | $5.18 | 258,400 | — | — |
| 2003-09-12 | $5.29 | $5.29 | 11,600 | — | — |
| 2003-09-11 | $5.32 | $5.32 | 49,200 | — | — |
| 2003-09-10 | $5.31 | $5.31 | 186,400 | — | — |
| 2003-09-09 | $5.41 | $5.41 | 34,000 | — | — |
| 2003-09-08 | $5.46 | $5.46 | 75,200 | — | — |
| 2003-09-05 | $5.44 | $5.44 | 462,800 | — | — |
| 2003-09-04 | $5.49 | $5.49 | 200,000 | — | — |
| 2003-09-03 | $5.57 | $5.57 | 56,400 | — | — |
| 2003-09-02 | $5.75 | $5.75 | 106,800 | — | — |
| 2003-08-29 | $5.69 | $5.69 | 52,800 | — | — |
| 2003-08-28 | $5.69 | $5.69 | 112,000 | — | — |
| 2003-08-27 | $5.62 | $5.62 | 49,200 | — | — |
| 2003-08-26 | $5.50 | $5.50 | 19,600 | — | — |
| 2003-08-25 | $5.66 | $5.66 | 37,600 | — | — |
| 2003-08-22 | $5.50 | $5.50 | 69,200 | — | — |
| 2003-08-21 | $5.68 | $5.68 | 23,200 | — | — |
| 2003-08-20 | $5.70 | $5.70 | 100,000 | — | — |
| 2003-08-19 | $5.71 | $5.71 | 48,800 | — | — |
| 2003-08-18 | $5.69 | $5.69 | 20,400 | — | — |
| 2003-08-15 | $5.74 | $5.74 | 14,000 | — | — |
| 2003-08-14 | $5.62 | $5.62 | 10,000 | — | — |
| 2003-08-13 | $5.64 | $5.64 | 59,200 | — | — |
| 2003-08-12 | $5.60 | $5.60 | 64,000 | — | — |
| 2003-08-11 | $5.42 | $5.42 | 59,200 | — | — |
| 2003-08-08 | $5.38 | $5.38 | 50,800 | — | — |
| 2003-08-07 | $5.33 | $5.33 | 116,800 | — | — |
| 2003-08-06 | $5.37 | $5.37 | 55,600 | — | — |
| 2003-08-05 | $5.47 | $5.47 | 288,800 | — | — |
| 2003-08-04 | $5.50 | $5.50 | 155,200 | — | — |
| 2003-08-01 | $5.50 | $5.50 | 140,400 | — | — |
| 2003-07-31 | $5.68 | $5.67 | 73,200 | — | — |
| 2003-07-30 | $5.69 | $5.69 | 92,000 | — | — |
| 2003-07-29 | $5.83 | $5.83 | 110,400 | — | — |
| 2003-07-28 | $5.64 | $5.64 | 206,400 | — | — |
| 2003-07-25 | $5.66 | $5.66 | 92,400 | — | — |
| 2003-07-24 | $5.60 | $5.60 | 58,400 | — | — |
| 2003-07-23 | $5.59 | $5.58 | 250,400 | — | — |
| 2003-07-22 | $5.61 | $5.60 | 186,400 | — | — |
| 2003-07-21 | $5.65 | $5.65 | 312,800 | — | — |
| 2003-07-18 | $5.81 | $5.81 | 279,200 | — | — |
| 2003-07-17 | $5.91 | $5.91 | 83,600 | — | — |
| 2003-07-16 | $5.93 | $5.92 | 154,000 | — | — |
| 2003-07-15 | $5.80 | $5.80 | 119,200 | — | — |
| 2003-07-14 | $5.88 | $5.87 | 54,400 | — | — |
| 2003-07-11 | $5.97 | $5.97 | 148,800 | — | — |
| 2003-07-10 | $6.28 | $6.27 | 113,600 | — | — |
| 2003-07-09 | $6.47 | $6.47 | 96,000 | — | — |
| 2003-07-08 | $6.53 | $6.53 | 83,200 | — | — |
| 2003-07-07 | $6.60 | $6.60 | 178,000 | — | — |
| 2003-07-03 | $6.54 | $6.54 | 19,600 | — | — |
| 2003-07-02 | $6.41 | $6.40 | 120,000 | — | — |
| 2003-07-01 | $6.40 | $6.40 | 121,200 | — | — |
| 2003-06-30 | $6.43 | $6.43 | 422,400 | — | — |
| 2003-06-27 | $6.27 | $6.27 | 91,600 | — | — |
| 2003-06-26 | $5.93 | $5.93 | 94,800 | — | — |
| 2003-06-25 | $5.91 | $5.91 | 72,000 | — | — |
| 2003-06-24 | $6.03 | $6.02 | 140,400 | — | — |
| 2003-06-23 | $6.29 | $6.29 | 107,600 | — | — |
| 2003-06-20 | $6.61 | $6.61 | 246,800 | — | — |
| 2003-06-19 | $6.20 | $6.20 | 47,600 | — | — |
| 2003-06-18 | $6.19 | $6.19 | 114,800 | — | — |
| 2003-06-17 | $5.89 | $5.89 | 121,200 | — | — |
| 2003-06-16 | $5.91 | $5.91 | 179,600 | — | — |
| 2003-06-13 | $5.91 | $5.91 | 49,600 | — | — |
| 2003-06-12 | $5.99 | $5.99 | 54,400 | — | — |
| 2003-06-11 | $5.92 | $5.92 | 47,200 | — | — |
| 2003-06-10 | $5.94 | $5.94 | 108,400 | — | — |
| 2003-06-09 | $5.89 | $5.88 | 122,800 | — | — |
| 2003-06-06 | $6.03 | $6.03 | 153,200 | — | — |
| 2003-06-05 | $5.96 | $5.96 | 75,600 | — | — |
| 2003-06-04 | $6.09 | $6.09 | 68,400 | — | — |
| 2003-06-03 | $6.04 | $6.04 | 104,400 | — | — |
| 2003-06-02 | $6.11 | $6.11 | 81,200 | — | — |
| 2003-05-30 | $5.96 | $5.96 | 47,200 | — | — |
| 2003-05-29 | $5.70 | $5.70 | 47,600 | — | — |
| 2003-05-28 | $5.62 | $5.61 | 8,400 | — | — |
| 2003-05-27 | $5.55 | $5.55 | 195,200 | — | — |
| 2003-05-23 | $5.51 | $5.50 | 221,600 | — | — |
| 2003-05-22 | $5.57 | $5.57 | 209,600 | — | — |
| 2003-05-21 | $5.47 | $5.47 | 60,000 | — | — |
| 2003-05-20 | $5.50 | $5.50 | 228,800 | — | — |
| 2003-05-19 | $5.50 | $5.50 | 138,800 | — | — |
| 2003-05-16 | $5.60 | $5.60 | 64,400 | — | — |
| 2003-05-15 | $5.62 | $5.62 | 70,400 | — | — |
| 2003-05-14 | $5.64 | $5.64 | 157,600 | — | — |
| 2003-05-13 | $5.61 | $5.60 | 115,200 | — | — |
| 2003-05-12 | $5.59 | $5.59 | 102,400 | — | — |
| 2003-05-09 | $5.40 | $5.40 | 180,400 | — | — |
| 2003-05-08 | $5.50 | $5.50 | 107,200 | — | — |
| 2003-05-07 | $5.45 | $5.45 | 164,400 | — | — |
| 2003-05-06 | $5.56 | $5.55 | 266,400 | — | — |
| 2003-05-05 | $5.56 | $5.56 | 106,000 | — | — |
| 2003-05-02 | $5.64 | $5.64 | 236,800 | — | — |
| 2003-05-01 | $5.75 | $5.75 | 44,800 | — | — |
| 2003-04-30 | $5.95 | $5.95 | 41,600 | — | — |
| 2003-04-29 | $6.18 | $6.18 | 95,600 | — | — |
| 2003-04-28 | $6.07 | $6.07 | 18,400 | — | — |
| 2003-04-25 | $6.15 | $6.15 | 146,000 | — | — |
| 2003-04-24 | $6.31 | $6.31 | 19,200 | — | — |
| 2003-04-23 | $6.27 | $6.26 | 46,000 | — | — |
| 2003-04-22 | $6.25 | $6.25 | 164,800 | — | — |
| 2003-04-21 | $6.26 | $6.25 | 90,000 | — | — |
| 2003-04-17 | $6.37 | $6.37 | 30,800 | — | — |
| 2003-04-16 | $6.20 | $6.20 | 150,400 | — | — |
| 2003-04-15 | $6.13 | $6.13 | 183,600 | — | — |
| 2003-04-14 | $5.99 | $5.98 | 34,000 | — | — |
| 2003-04-11 | $5.97 | $5.97 | 50,400 | — | — |
| 2003-04-10 | $5.86 | $5.86 | 68,800 | — | — |
| 2003-04-09 | $5.94 | $5.94 | 3,600 | — | — |
| 2003-04-08 | $5.98 | $5.98 | 37,200 | — | — |
| 2003-04-07 | $6.05 | $6.05 | 63,200 | — | — |
| 2003-04-04 | $6.05 | $6.05 | 84,800 | — | — |
| 2003-04-03 | $5.90 | $5.89 | 150,800 | — | — |
| 2003-04-02 | $5.80 | $5.79 | 117,600 | — | — |
| 2003-04-01 | $5.55 | $5.55 | 111,600 | — | — |
| 2003-03-31 | $5.47 | $5.47 | 77,600 | — | — |
| 2003-03-28 | $5.36 | $5.36 | 204,000 | — | — |
| 2003-03-27 | $5.49 | $5.49 | 41,600 | — | — |
| 2003-03-26 | $5.54 | $5.53 | 218,000 | — | — |
| 2003-03-25 | $5.51 | $5.51 | 194,000 | — | — |
| 2003-03-24 | $5.55 | $5.54 | 88,400 | — | — |
| 2003-03-21 | $5.62 | $5.62 | 294,400 | — | — |
| 2003-03-20 | $5.12 | $5.11 | 55,600 | — | — |
| 2003-03-19 | $5.12 | $5.11 | 96,400 | — | — |
| 2003-03-18 | $5.15 | $5.15 | 508,000 | — | — |
| 2003-03-17 | $5.14 | $5.14 | 124,400 | — | — |
| 2003-03-14 | $5.12 | $5.11 | 320,400 | — | — |
| 2003-03-13 | $5.25 | $5.25 | 255,600 | — | — |
| 2003-03-12 | $5.32 | $5.32 | 89,200 | — | — |
| 2003-03-11 | $5.39 | $5.39 | 75,600 | — | — |
| 2003-03-10 | $5.51 | $5.51 | 43,600 | — | — |
| 2003-03-07 | $5.64 | $5.64 | 209,200 | — | — |
| 2003-03-06 | $5.66 | $5.66 | 18,000 | — | — |
| 2003-03-05 | $5.73 | $5.73 | 40,800 | — | — |
| 2003-03-04 | $5.74 | $5.73 | 41,600 | — | — |
| 2003-03-03 | $5.59 | $5.59 | 40,400 | — | — |
| 2003-02-28 | $5.59 | $5.59 | 57,600 | — | — |
| 2003-02-27 | $5.79 | $5.78 | 37,600 | — | — |
| 2003-02-26 | $5.72 | $5.72 | 63,200 | — | — |
| 2003-02-25 | $5.70 | $5.70 | 45,600 | — | — |
| 2003-02-24 | $5.77 | $5.76 | 113,200 | — | — |
| 2003-02-21 | $5.89 | $5.89 | 320,000 | — | — |
| 2003-02-20 | $6.08 | $6.08 | 386,400 | — | — |
| 2003-02-19 | $6.40 | $6.39 | 46,800 | — | — |
| 2003-02-18 | $6.49 | $6.49 | 31,600 | — | — |
| 2003-02-14 | $6.53 | $6.52 | 48,000 | — | — |
| 2003-02-13 | $6.44 | $6.44 | 30,800 | — | — |
| 2003-02-12 | $6.48 | $6.48 | 91,200 | — | — |
| 2003-02-11 | $6.55 | $6.55 | 16,000 | — | — |
| 2003-02-10 | $6.50 | $6.50 | 46,000 | — | — |
| 2003-02-07 | $6.49 | $6.49 | 20,000 | — | — |
| 2003-02-06 | $6.52 | $6.52 | 112,800 | — | — |
| 2003-02-05 | $6.49 | $6.49 | 119,200 | — | — |
| 2003-02-04 | $6.59 | $6.59 | 278,000 | — | — |
| 2003-02-03 | $6.70 | $6.70 | 97,200 | — | — |
| 2003-01-31 | $6.51 | $6.51 | 102,400 | — | — |
| 2003-01-30 | $6.48 | $6.48 | 79,200 | — | — |
| 2003-01-29 | $6.54 | $6.54 | 162,000 | — | — |
| 2003-01-28 | $6.33 | $6.33 | 124,400 | — | — |
| 2003-01-27 | $6.23 | $6.22 | 247,200 | — | — |
| 2003-01-24 | $6.21 | $6.21 | 108,400 | — | — |
| 2003-01-23 | $6.40 | $6.40 | 60,000 | — | — |
| 2003-01-22 | $6.61 | $6.61 | 90,400 | — | — |
| 2003-01-21 | $6.69 | $6.68 | 64,000 | — | — |
| 2003-01-17 | $6.89 | $6.88 | 201,200 | — | — |
| 2003-01-16 | $6.96 | $6.95 | 175,600 | — | — |
| 2003-01-15 | $7.01 | $7.01 | 256,400 | — | — |
| 2003-01-14 | $6.66 | $6.66 | 44,400 | — | — |
| 2003-01-13 | $6.65 | $6.65 | 169,600 | — | — |
| 2003-01-10 | $6.61 | $6.61 | 408,400 | — | — |
| 2003-01-09 | $6.48 | $6.48 | 110,000 | — | — |
| 2003-01-08 | $6.43 | $6.43 | 74,800 | — | — |
| 2003-01-07 | $6.43 | $6.42 | 103,600 | — | — |
| 2003-01-06 | $6.44 | $6.44 | 448,400 | — | — |
| 2003-01-03 | $6.43 | $6.42 | 125,600 | — | — |
| 2003-01-02 | $6.35 | $6.34 | 88,400 | — | — |