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
- 1986-04-29 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 | $4.37 | $4.37 | 1,398,400 | — | — |
| 2003-12-30 | $4.20 | $4.20 | 1,874,000 | — | — |
| 2003-12-29 | $4.05 | $4.05 | 873,600 | — | — |
| 2003-12-26 | $4.06 | $4.06 | 354,200 | — | — |
| 2003-12-24 | $4.00 | $4.00 | 630,900 | — | — |
| 2003-12-23 | $4.14 | $4.14 | 514,400 | — | — |
| 2003-12-22 | $4.44 | $4.44 | 329,200 | — | — |
| 2003-12-19 | $4.37 | $4.37 | 608,600 | — | — |
| 2003-12-18 | $4.20 | $4.20 | 525,400 | — | — |
| 2003-12-17 | $4.08 | $4.08 | 647,800 | — | — |
| 2003-12-16 | $4.05 | $4.05 | 1,078,000 | — | — |
| 2003-12-15 | $4.45 | $4.45 | 575,000 | — | — |
| 2003-12-12 | $4.78 | $4.78 | 577,200 | — | — |
| 2003-12-11 | $4.74 | $4.74 | 312,700 | — | — |
| 2003-12-10 | $4.70 | $4.70 | 338,800 | — | — |
| 2003-12-09 | $4.70 | $4.70 | 665,500 | — | — |
| 2003-12-08 | $5.00 | $5.00 | 577,200 | — | — |
| 2003-12-05 | $5.05 | $5.05 | 1,182,000 | — | — |
| 2003-12-04 | $5.00 | $5.00 | 1,165,400 | — | — |
| 2003-12-03 | $4.97 | $4.97 | 762,700 | — | — |
| 2003-12-02 | $5.15 | $5.15 | 1,080,500 | — | — |
| 2003-12-01 | $4.85 | $4.85 | 219,900 | — | — |
| 2003-11-28 | $4.83 | $4.83 | 150,900 | — | — |
| 2003-11-26 | $4.80 | $4.80 | 278,800 | — | — |
| 2003-11-25 | $4.80 | $4.80 | 235,300 | — | — |
| 2003-11-24 | $4.85 | $4.85 | 451,900 | — | — |
| 2003-11-21 | $4.75 | $4.75 | 170,700 | — | — |
| 2003-11-20 | $4.86 | $4.86 | 215,900 | — | — |
| 2003-11-19 | $4.92 | $4.92 | 195,400 | — | — |
| 2003-11-18 | $4.91 | $4.91 | 436,500 | — | — |
| 2003-11-17 | $4.91 | $4.91 | 273,800 | — | — |
| 2003-11-14 | $4.83 | $4.83 | 559,500 | — | — |
| 2003-11-13 | $4.77 | $4.77 | 578,300 | — | — |
| 2003-11-12 | $4.55 | $4.55 | 499,800 | — | — |
| 2003-11-11 | $4.61 | $4.61 | 387,600 | — | — |
| 2003-11-10 | $4.99 | $4.99 | 561,800 | — | — |
| 2003-11-07 | $4.95 | $4.95 | 421,500 | — | — |
| 2003-11-06 | $5.06 | $5.06 | 1,362,700 | — | — |
| 2003-11-05 | $4.50 | $4.50 | 463,800 | — | — |
| 2003-11-04 | $4.82 | $4.82 | 261,000 | — | — |
| 2003-11-03 | $4.97 | $4.97 | 186,600 | — | — |
| 2003-10-31 | $5.09 | $5.09 | 237,400 | — | — |
| 2003-10-30 | $5.20 | $5.20 | 515,200 | — | — |
| 2003-10-29 | $5.01 | $5.01 | 119,700 | — | — |
| 2003-10-28 | $4.96 | $4.96 | 190,900 | — | — |
| 2003-10-27 | $5.03 | $5.03 | 165,600 | — | — |
| 2003-10-24 | $5.12 | $5.12 | 349,500 | — | — |
| 2003-10-23 | $4.96 | $4.96 | 262,600 | — | — |
| 2003-10-22 | $5.17 | $5.17 | 416,100 | — | — |
| 2003-10-21 | $5.14 | $5.14 | 250,800 | — | — |
| 2003-10-20 | $5.26 | $5.26 | 257,600 | — | — |
| 2003-10-17 | $5.52 | $5.52 | 167,900 | — | — |
| 2003-10-16 | $5.89 | $5.89 | 131,400 | — | — |
| 2003-10-15 | $6.00 | $6.00 | 57,700 | — | — |
| 2003-10-14 | $6.03 | $6.03 | 162,700 | — | — |
| 2003-10-13 | $5.99 | $5.99 | 91,600 | — | — |
| 2003-10-10 | $5.94 | $5.94 | 96,200 | — | — |
| 2003-10-09 | $5.95 | $5.95 | 391,800 | — | — |
| 2003-10-08 | $5.86 | $5.86 | 157,300 | — | — |
| 2003-10-07 | $5.96 | $5.96 | 372,000 | — | — |
| 2003-10-06 | $5.75 | $5.75 | 123,600 | — | — |
| 2003-10-03 | $5.60 | $5.60 | 445,600 | — | — |
| 2003-10-02 | $5.78 | $5.78 | 315,000 | — | — |
| 2003-10-01 | $5.50 | $5.50 | 376,600 | — | — |
| 2003-09-30 | $5.39 | $5.39 | 463,800 | — | — |
| 2003-09-29 | $5.57 | $5.57 | 449,400 | — | — |
| 2003-09-26 | $5.46 | $5.46 | 406,800 | — | — |
| 2003-09-25 | $5.61 | $5.61 | 757,000 | — | — |
| 2003-09-24 | $6.10 | $6.10 | 565,500 | — | — |
| 2003-09-23 | $6.50 | $6.50 | 664,300 | — | — |
| 2003-09-22 | $6.25 | $6.25 | 496,500 | — | — |
| 2003-09-19 | $6.52 | $6.52 | 615,800 | — | — |
| 2003-09-18 | $6.64 | $6.64 | 1,410,900 | — | — |
| 2003-09-17 | $6.66 | $6.66 | 5,453,900 | — | — |
| 2003-09-16 | $8.26 | $8.26 | 726,900 | — | — |
| 2003-09-15 | $7.98 | $7.98 | 191,400 | — | — |
| 2003-09-12 | $7.90 | $7.90 | 118,500 | — | — |
| 2003-09-11 | $7.79 | $7.79 | 103,300 | — | — |
| 2003-09-10 | $7.56 | $7.56 | 186,800 | — | — |
| 2003-09-09 | $7.84 | $7.84 | 292,500 | — | — |
| 2003-09-08 | $8.14 | $8.14 | 213,400 | — | — |
| 2003-09-05 | $8.20 | $8.20 | 303,500 | — | — |
| 2003-09-04 | $8.17 | $8.17 | 412,500 | — | — |
| 2003-09-03 | $8.01 | $8.01 | 538,600 | — | — |
| 2003-09-02 | $7.82 | $7.82 | 379,100 | — | — |
| 2003-08-29 | $7.47 | $7.47 | 172,400 | — | — |
| 2003-08-28 | $7.34 | $7.34 | 171,300 | — | — |
| 2003-08-27 | $7.28 | $7.28 | 209,600 | — | — |
| 2003-08-26 | $7.01 | $7.01 | 126,900 | — | — |
| 2003-08-25 | $7.09 | $7.09 | 380,700 | — | — |
| 2003-08-22 | $6.88 | $6.88 | 96,300 | — | — |
| 2003-08-21 | $6.90 | $6.90 | 83,400 | — | — |
| 2003-08-20 | $6.65 | $6.65 | 47,600 | — | — |
| 2003-08-19 | $6.84 | $6.84 | 116,100 | — | — |
| 2003-08-18 | $6.87 | $6.87 | 73,500 | — | — |
| 2003-08-15 | $6.80 | $6.80 | 27,200 | — | — |
| 2003-08-14 | $6.73 | $6.73 | 74,800 | — | — |
| 2003-08-13 | $6.89 | $6.89 | 42,000 | — | — |
| 2003-08-12 | $6.93 | $6.93 | 63,500 | — | — |
| 2003-08-11 | $6.85 | $6.85 | 68,900 | — | — |
| 2003-08-08 | $6.75 | $6.75 | 64,800 | — | — |
| 2003-08-07 | $6.79 | $6.79 | 152,600 | — | — |
| 2003-08-06 | $6.40 | $6.40 | 270,500 | — | — |
| 2003-08-05 | $6.60 | $6.60 | 197,700 | — | — |
| 2003-08-04 | $7.03 | $7.03 | 232,400 | — | — |
| 2003-08-01 | $7.06 | $7.06 | 420,100 | — | — |
| 2003-07-31 | $7.44 | $7.44 | 400,000 | — | — |
| 2003-07-30 | $7.23 | $7.23 | 564,000 | — | — |
| 2003-07-29 | $7.43 | $7.43 | 404,300 | — | — |
| 2003-07-28 | $7.10 | $7.10 | 484,200 | — | — |
| 2003-07-25 | $6.81 | $6.81 | 134,300 | — | — |
| 2003-07-24 | $6.53 | $6.53 | 107,000 | — | — |
| 2003-07-23 | $6.81 | $6.81 | 120,000 | — | — |
| 2003-07-22 | $6.86 | $6.86 | 144,500 | — | — |
| 2003-07-21 | $6.66 | $6.66 | 142,800 | — | — |
| 2003-07-18 | $6.66 | $6.66 | 234,800 | — | — |
| 2003-07-17 | $6.50 | $6.50 | 773,400 | — | — |
| 2003-07-16 | $6.96 | $6.96 | 2,119,900 | — | — |
| 2003-07-15 | $6.32 | $6.32 | 190,000 | — | — |
| 2003-07-14 | $6.24 | $6.24 | 230,600 | — | — |
| 2003-07-11 | $6.25 | $6.25 | 504,000 | — | — |
| 2003-07-10 | $6.15 | $6.15 | 448,200 | — | — |
| 2003-07-09 | $6.20 | $6.20 | 1,309,000 | — | — |
| 2003-07-08 | $5.45 | $5.45 | 233,600 | — | — |
| 2003-07-07 | $5.52 | $5.52 | 519,100 | — | — |
| 2003-07-03 | $4.95 | $4.95 | 151,400 | — | — |
| 2003-07-02 | $4.64 | $4.64 | 230,500 | — | — |
| 2003-07-01 | $4.84 | $4.84 | 276,600 | — | — |
| 2003-06-30 | $5.09 | $5.09 | 1,146,400 | — | — |
| 2003-06-27 | $5.03 | $5.03 | 299,100 | — | — |
| 2003-06-26 | $5.09 | $5.09 | 225,700 | — | — |
| 2003-06-25 | $5.31 | $5.31 | 179,700 | — | — |
| 2003-06-24 | $5.26 | $5.26 | 340,600 | — | — |
| 2003-06-23 | $5.23 | $5.23 | 528,300 | — | — |
| 2003-06-20 | $5.90 | $5.90 | 101,900 | — | — |
| 2003-06-19 | $5.93 | $5.93 | 255,200 | — | — |
| 2003-06-18 | $6.30 | $6.30 | 247,100 | — | — |
| 2003-06-17 | $6.26 | $6.26 | 125,300 | — | — |
| 2003-06-16 | $6.44 | $6.44 | 258,600 | — | — |
| 2003-06-13 | $6.43 | $6.43 | 347,300 | — | — |
| 2003-06-12 | $6.50 | $6.50 | 272,800 | — | — |
| 2003-06-11 | $6.10 | $6.10 | 428,100 | — | — |
| 2003-06-10 | $5.92 | $5.92 | 316,600 | — | — |
| 2003-06-09 | $5.80 | $5.80 | 134,600 | — | — |
| 2003-06-06 | $6.01 | $6.01 | 310,400 | — | — |
| 2003-06-05 | $6.11 | $6.11 | 274,900 | — | — |
| 2003-06-04 | $6.12 | $6.12 | 151,100 | — | — |
| 2003-06-03 | $6.06 | $6.06 | 153,000 | — | — |
| 2003-06-02 | $6.26 | $6.26 | 313,700 | — | — |
| 2003-05-30 | $6.42 | $6.42 | 160,900 | — | — |
| 2003-05-29 | $6.65 | $6.65 | 280,400 | — | — |
| 2003-05-28 | $6.64 | $6.64 | 532,500 | — | — |
| 2003-05-27 | $6.40 | $6.40 | 431,200 | — | — |
| 2003-05-23 | $6.34 | $6.34 | 561,100 | — | — |
| 2003-05-22 | $5.88 | $5.88 | 970,700 | — | — |
| 2003-05-21 | $5.51 | $5.51 | 343,000 | — | — |
| 2003-05-20 | $5.61 | $5.61 | 503,900 | — | — |
| 2003-05-19 | $5.75 | $5.75 | 188,300 | — | — |
| 2003-05-16 | $5.53 | $5.53 | 1,010,900 | — | — |
| 2003-05-15 | $5.75 | $5.75 | 218,800 | — | — |
| 2003-05-14 | $5.97 | $5.97 | 375,200 | — | — |
| 2003-05-13 | $5.84 | $5.84 | 272,900 | — | — |
| 2003-05-12 | $6.00 | $6.00 | 383,300 | — | — |
| 2003-05-09 | $5.89 | $5.89 | 180,400 | — | — |
| 2003-05-08 | $5.38 | $5.38 | 346,000 | — | — |
| 2003-05-07 | $5.55 | $5.55 | 237,500 | — | — |
| 2003-05-06 | $5.91 | $5.91 | 149,800 | — | — |
| 2003-05-05 | $5.97 | $5.97 | 171,800 | — | — |
| 2003-05-02 | $6.22 | $6.22 | 494,400 | — | — |
| 2003-05-01 | $6.29 | $6.29 | 181,000 | — | — |
| 2003-04-30 | $6.25 | $6.25 | 269,200 | — | — |
| 2003-04-29 | $5.84 | $5.84 | 183,500 | — | — |
| 2003-04-28 | $6.00 | $6.00 | 220,100 | — | — |
| 2003-04-25 | $5.68 | $5.68 | 184,200 | — | — |
| 2003-04-24 | $6.04 | $6.04 | 325,600 | — | — |
| 2003-04-23 | $5.51 | $5.51 | 312,500 | — | — |
| 2003-04-22 | $5.52 | $5.52 | 316,400 | — | — |
| 2003-04-21 | $5.59 | $5.59 | 277,900 | — | — |
| 2003-04-17 | $5.47 | $5.47 | 741,800 | — | — |
| 2003-04-16 | $5.20 | $5.20 | 142,100 | — | — |
| 2003-04-15 | $5.25 | $5.25 | 660,700 | — | — |
| 2003-04-14 | $4.80 | $4.80 | 223,200 | — | — |
| 2003-04-11 | $4.53 | $4.53 | 97,800 | — | — |
| 2003-04-10 | $4.53 | $4.53 | 184,100 | — | — |
| 2003-04-09 | $4.51 | $4.51 | 167,500 | — | — |
| 2003-04-08 | $4.50 | $4.50 | 279,100 | — | — |
| 2003-04-07 | $4.50 | $4.50 | 184,900 | — | — |
| 2003-04-04 | $4.39 | $4.39 | 180,600 | — | — |
| 2003-04-03 | $4.55 | $4.55 | 229,200 | — | — |
| 2003-04-02 | $4.79 | $4.79 | 279,700 | — | — |
| 2003-04-01 | $4.75 | $4.75 | 245,300 | — | — |
| 2003-03-31 | $4.67 | $4.67 | 1,796,200 | — | — |
| 2003-03-28 | $4.59 | $4.59 | 297,900 | — | — |
| 2003-03-27 | $4.15 | $4.15 | 138,700 | — | — |
| 2003-03-26 | $4.00 | $4.00 | 115,000 | — | — |
| 2003-03-25 | $3.94 | $3.94 | 140,800 | — | — |
| 2003-03-24 | $3.70 | $3.70 | 36,100 | — | — |
| 2003-03-21 | $3.65 | $3.65 | 34,200 | — | — |
| 2003-03-20 | $3.62 | $3.62 | 15,400 | — | — |
| 2003-03-19 | $3.51 | $3.51 | 52,600 | — | — |
| 2003-03-18 | $3.53 | $3.53 | 43,200 | — | — |
| 2003-03-17 | $3.38 | $3.38 | 13,900 | — | — |
| 2003-03-14 | $3.45 | $3.45 | 25,700 | — | — |
| 2003-03-13 | $3.46 | $3.46 | 8,600 | — | — |
| 2003-03-12 | $3.47 | $3.47 | 21,600 | — | — |
| 2003-03-11 | $3.49 | $3.49 | 31,300 | — | — |
| 2003-03-10 | $3.58 | $3.58 | 25,800 | — | — |
| 2003-03-07 | $3.50 | $3.50 | 35,400 | — | — |
| 2003-03-06 | $3.57 | $3.57 | 36,400 | — | — |
| 2003-03-05 | $3.56 | $3.56 | 61,100 | — | — |
| 2003-03-04 | $3.48 | $3.48 | 66,200 | — | — |
| 2003-03-03 | $3.47 | $3.47 | 32,000 | — | — |
| 2003-02-28 | $3.47 | $3.47 | 26,000 | — | — |
| 2003-02-27 | $3.45 | $3.45 | 47,700 | — | — |
| 2003-02-26 | $3.29 | $3.29 | 20,300 | — | — |
| 2003-02-25 | $3.21 | $3.21 | 28,400 | — | — |
| 2003-02-24 | $3.29 | $3.29 | 18,300 | — | — |
| 2003-02-21 | $3.30 | $3.30 | 28,100 | — | — |
| 2003-02-20 | $3.24 | $3.24 | 15,000 | — | — |
| 2003-02-19 | $3.10 | $3.10 | 26,600 | — | — |
| 2003-02-18 | $3.25 | $3.25 | 32,000 | — | — |
| 2003-02-14 | $3.20 | $3.20 | 41,300 | — | — |
| 2003-02-13 | $3.07 | $3.07 | 115,600 | — | — |
| 2003-02-12 | $3.04 | $3.04 | 48,400 | — | — |
| 2003-02-11 | $3.07 | $3.07 | 147,700 | — | — |
| 2003-02-10 | $2.90 | $2.90 | 30,200 | — | — |
| 2003-02-07 | $2.89 | $2.89 | 71,300 | — | — |
| 2003-02-06 | $2.92 | $2.92 | 37,600 | — | — |
| 2003-02-05 | $2.97 | $2.97 | 36,400 | — | — |
| 2003-02-04 | $2.90 | $2.90 | 70,000 | — | — |
| 2003-02-03 | $3.09 | $3.09 | 51,200 | — | — |
| 2003-01-31 | $3.00 | $3.00 | 292,900 | — | — |
| 2003-01-30 | $2.90 | $2.90 | 18,900 | — | — |
| 2003-01-29 | $2.87 | $2.87 | 17,900 | — | — |
| 2003-01-28 | $2.91 | $2.91 | 3,500 | — | — |
| 2003-01-27 | $2.90 | $2.90 | 14,400 | — | — |
| 2003-01-24 | $2.91 | $2.91 | 11,900 | — | — |
| 2003-01-23 | $2.90 | $2.90 | 28,800 | — | — |
| 2003-01-22 | $2.87 | $2.87 | 55,300 | — | — |
| 2003-01-21 | $2.78 | $2.78 | 9,500 | — | — |
| 2003-01-17 | $2.76 | $2.76 | 21,900 | — | — |
| 2003-01-16 | $2.87 | $2.87 | 52,800 | — | — |
| 2003-01-15 | $3.00 | $3.00 | 41,600 | — | — |
| 2003-01-14 | $3.09 | $3.09 | 52,400 | — | — |
| 2003-01-13 | $2.89 | $2.89 | 50,600 | — | — |
| 2003-01-10 | $2.93 | $2.93 | 28,900 | — | — |
| 2003-01-09 | $2.98 | $2.98 | 32,000 | — | — |
| 2003-01-08 | $3.03 | $3.03 | 22,600 | — | — |
| 2003-01-07 | $3.05 | $3.05 | 48,000 | — | — |
| 2003-01-06 | $2.90 | $2.90 | 43,400 | — | — |
| 2003-01-03 | $2.78 | $2.78 | 102,000 | — | — |
| 2003-01-02 | $2.97 | $2.97 | 52,300 | — | — |