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
- 1980-03-17 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 | $5.39 | $6.86 | 331,900 | — | — |
| 2003-12-30 | $5.37 | $6.83 | 479,400 | — | — |
| 2003-12-29 | $5.40 | $6.87 | 795,400 | — | — |
| 2003-12-26 | $5.21 | $6.63 | 296,800 | — | — |
| 2003-12-24 | $5.27 | $6.70 | 364,800 | — | — |
| 2003-12-23 | $5.20 | $6.62 | 607,600 | — | — |
| 2003-12-22 | $5.31 | $6.75 | 1,310,100 | — | — |
| 2003-12-19 | $5.29 | $6.73 | 620,500 | — | — |
| 2003-12-18 | $5.19 | $6.60 | 606,900 | — | — |
| 2003-12-17 | $5.15 | $6.55 | 974,700 | — | — |
| 2003-12-16 | $5.22 | $6.64 | 852,800 | — | — |
| 2003-12-15 | $5.21 | $6.63 | 964,500 | — | — |
| 2003-12-12 | $5.25 | $6.68 | 982,900 | — | — |
| 2003-12-11 | $5.30 | $6.74 | 799,400 | — | — |
| 2003-12-10 | $5.40 | $6.87 | 943,000 | — | — |
| 2003-12-09 | $5.48 | $6.97 | 711,900 | — | — |
| 2003-12-08 | $5.58 | $7.10 | 1,419,400 | — | — |
| 2003-12-05 | $5.55 | $7.06 | 1,077,800 | — | — |
| 2003-12-04 | $5.43 | $6.91 | 1,360,100 | — | — |
| 2003-12-03 | $5.34 | $6.79 | 2,676,700 | — | — |
| 2003-12-02 | $4.85 | $6.17 | 493,500 | — | — |
| 2003-12-01 | $4.96 | $6.31 | 555,300 | — | — |
| 2003-11-28 | $4.95 | $6.30 | 575,000 | — | — |
| 2003-11-26 | $4.80 | $6.11 | 607,100 | — | — |
| 2003-11-25 | $4.72 | $6.00 | 586,500 | — | — |
| 2003-11-24 | $4.70 | $5.98 | 850,200 | — | — |
| 2003-11-21 | $4.65 | $5.92 | 523,200 | — | — |
| 2003-11-20 | $4.71 | $5.99 | 1,000,900 | — | — |
| 2003-11-19 | $4.56 | $5.80 | 1,192,600 | — | — |
| 2003-11-18 | $4.45 | $5.66 | 684,400 | — | — |
| 2003-11-17 | $4.55 | $5.79 | 637,800 | — | — |
| 2003-11-14 | $4.66 | $5.93 | 699,400 | — | — |
| 2003-11-13 | $4.55 | $5.79 | 868,700 | — | — |
| 2003-11-12 | $4.69 | $5.97 | 727,000 | — | — |
| 2003-11-11 | $4.70 | $5.98 | 437,200 | — | — |
| 2003-11-10 | $4.70 | $5.98 | 653,000 | — | — |
| 2003-11-07 | $4.80 | $6.11 | 597,100 | — | — |
| 2003-11-06 | $4.83 | $6.14 | 1,665,700 | — | — |
| 2003-11-05 | $5.00 | $6.36 | 969,400 | — | — |
| 2003-11-04 | $4.83 | $6.14 | 456,200 | — | — |
| 2003-11-03 | $4.99 | $6.35 | 622,600 | — | — |
| 2003-10-31 | $4.85 | $6.17 | 392,200 | — | — |
| 2003-10-30 | $4.85 | $6.17 | 369,700 | — | — |
| 2003-10-29 | $4.80 | $6.11 | 404,400 | — | — |
| 2003-10-28 | $4.69 | $5.97 | 629,800 | — | — |
| 2003-10-27 | $4.74 | $6.03 | 508,300 | — | — |
| 2003-10-24 | $4.67 | $5.94 | 389,500 | — | — |
| 2003-10-23 | $4.72 | $6.00 | 563,900 | — | — |
| 2003-10-22 | $4.78 | $6.08 | 449,100 | — | — |
| 2003-10-21 | $4.98 | $6.34 | 404,300 | — | — |
| 2003-10-20 | $4.98 | $6.34 | 542,700 | — | — |
| 2003-10-17 | $5.10 | $6.49 | 857,700 | — | — |
| 2003-10-16 | $5.08 | $6.46 | 739,500 | — | — |
| 2003-10-15 | $5.04 | $6.41 | 2,103,400 | — | — |
| 2003-10-14 | $5.04 | $6.41 | 528,700 | — | — |
| 2003-10-13 | $5.01 | $6.37 | 345,900 | — | — |
| 2003-10-10 | $5.00 | $6.36 | 314,400 | — | — |
| 2003-10-09 | $5.05 | $6.42 | 906,800 | — | — |
| 2003-10-08 | $5.11 | $6.50 | 741,400 | — | — |
| 2003-10-07 | $5.13 | $6.53 | 691,800 | — | — |
| 2003-10-06 | $4.98 | $6.34 | 950,800 | — | — |
| 2003-10-03 | $4.98 | $6.34 | 809,200 | — | — |
| 2003-10-02 | $4.87 | $6.20 | 1,419,000 | — | — |
| 2003-10-01 | $4.65 | $5.92 | 584,800 | — | — |
| 2003-09-30 | $4.57 | $5.81 | 382,000 | — | — |
| 2003-09-29 | $4.68 | $5.95 | 488,600 | — | — |
| 2003-09-26 | $4.68 | $5.95 | 662,800 | — | — |
| 2003-09-25 | $4.77 | $6.07 | 903,200 | — | — |
| 2003-09-24 | $4.90 | $6.23 | 2,575,000 | — | — |
| 2003-09-23 | $4.95 | $6.30 | 1,133,300 | — | — |
| 2003-09-22 | $4.53 | $5.76 | 374,700 | — | — |
| 2003-09-19 | $4.60 | $5.85 | 698,700 | — | — |
| 2003-09-18 | $4.48 | $5.70 | 816,900 | — | — |
| 2003-09-17 | $4.53 | $5.76 | 1,266,700 | — | — |
| 2003-09-16 | $4.44 | $5.65 | 1,464,100 | — | — |
| 2003-09-15 | $4.16 | $5.29 | 553,700 | — | — |
| 2003-09-12 | $4.19 | $5.33 | 622,600 | — | — |
| 2003-09-11 | $4.05 | $5.15 | 686,400 | — | — |
| 2003-09-10 | $4.10 | $5.22 | 835,800 | — | — |
| 2003-09-09 | $4.15 | $5.28 | 858,600 | — | — |
| 2003-09-08 | $4.11 | $5.23 | 545,000 | — | — |
| 2003-09-05 | $4.09 | $5.20 | 579,300 | — | — |
| 2003-09-04 | $4.14 | $5.27 | 527,600 | — | — |
| 2003-09-03 | $4.06 | $5.16 | 514,600 | — | — |
| 2003-09-02 | $4.01 | $5.10 | 395,200 | — | — |
| 2003-08-29 | $4.00 | $5.09 | 455,000 | — | — |
| 2003-08-28 | $3.94 | $5.01 | 350,800 | — | — |
| 2003-08-27 | $3.89 | $4.95 | 377,000 | — | — |
| 2003-08-26 | $3.87 | $4.92 | 480,800 | — | — |
| 2003-08-25 | $3.79 | $4.82 | 620,200 | — | — |
| 2003-08-22 | $3.76 | $4.78 | 471,600 | — | — |
| 2003-08-21 | $3.82 | $4.86 | 601,800 | — | — |
| 2003-08-20 | $3.84 | $4.88 | 1,545,700 | — | — |
| 2003-08-19 | $3.88 | $4.94 | 581,300 | — | — |
| 2003-08-18 | $3.86 | $4.91 | 466,200 | — | — |
| 2003-08-15 | $3.75 | $4.77 | 835,600 | — | — |
| 2003-08-14 | $4.02 | $5.11 | 365,900 | — | — |
| 2003-08-13 | $3.97 | $5.05 | 274,300 | — | — |
| 2003-08-12 | $3.94 | $5.01 | 780,100 | — | — |
| 2003-08-11 | $3.97 | $5.05 | 327,500 | — | — |
| 2003-08-08 | $3.90 | $4.96 | 645,800 | — | — |
| 2003-08-07 | $4.03 | $5.13 | 749,300 | — | — |
| 2003-08-06 | $4.19 | $5.33 | 1,130,200 | — | — |
| 2003-08-05 | $4.13 | $5.25 | 862,000 | — | — |
| 2003-08-04 | $4.13 | $5.25 | 536,900 | — | — |
| 2003-08-01 | $4.05 | $5.15 | 500,500 | — | — |
| 2003-07-31 | $4.03 | $5.13 | 496,900 | — | — |
| 2003-07-30 | $4.01 | $5.10 | 559,100 | — | — |
| 2003-07-29 | $4.01 | $5.10 | 440,900 | — | — |
| 2003-07-28 | $4.02 | $5.11 | 437,400 | — | — |
| 2003-07-25 | $4.07 | $5.18 | 526,500 | — | — |
| 2003-07-24 | $4.10 | $5.22 | 420,900 | — | — |
| 2003-07-23 | $4.05 | $5.15 | 312,400 | — | — |
| 2003-07-22 | $4.13 | $5.25 | 424,000 | — | — |
| 2003-07-21 | $3.95 | $5.02 | 1,083,000 | — | — |
| 2003-07-18 | $4.09 | $5.20 | 299,900 | — | — |
| 2003-07-17 | $4.15 | $5.28 | 311,000 | — | — |
| 2003-07-16 | $4.25 | $5.41 | 631,100 | — | — |
| 2003-07-15 | $4.14 | $5.27 | 651,500 | — | — |
| 2003-07-14 | $4.26 | $5.42 | 546,600 | — | — |
| 2003-07-11 | $4.24 | $5.39 | 752,900 | — | — |
| 2003-07-10 | $4.24 | $5.39 | 612,000 | — | — |
| 2003-07-09 | $4.23 | $5.38 | 656,000 | — | — |
| 2003-07-08 | $4.20 | $5.34 | 758,300 | — | — |
| 2003-07-07 | $4.08 | $5.19 | 727,300 | — | — |
| 2003-07-03 | $3.99 | $5.08 | 297,200 | — | — |
| 2003-07-02 | $4.02 | $5.11 | 1,008,700 | — | — |
| 2003-07-01 | $3.80 | $4.83 | 654,100 | — | — |
| 2003-06-30 | $3.87 | $4.92 | 3,157,300 | — | — |
| 2003-06-27 | $3.77 | $4.80 | 1,087,500 | — | — |
| 2003-06-26 | $3.84 | $4.88 | 1,010,700 | — | — |
| 2003-06-25 | $3.80 | $4.83 | 847,200 | — | — |
| 2003-06-24 | $3.76 | $4.78 | 459,800 | — | — |
| 2003-06-23 | $3.80 | $4.83 | 708,200 | — | — |
| 2003-06-20 | $3.82 | $4.86 | 413,900 | — | — |
| 2003-06-19 | $3.87 | $4.92 | 910,400 | — | — |
| 2003-06-18 | $4.00 | $5.09 | 864,000 | — | — |
| 2003-06-17 | $3.91 | $4.97 | 1,317,800 | — | — |
| 2003-06-16 | $3.78 | $4.81 | 948,700 | — | — |
| 2003-06-13 | $3.67 | $4.67 | 1,506,500 | — | — |
| 2003-06-12 | $3.85 | $4.90 | 1,108,800 | — | — |
| 2003-06-11 | $3.91 | $4.97 | 579,200 | — | — |
| 2003-06-10 | $4.05 | $5.15 | 2,002,500 | — | — |
| 2003-06-09 | $3.86 | $4.91 | 506,300 | — | — |
| 2003-06-06 | $3.92 | $4.99 | 989,800 | — | — |
| 2003-06-05 | $4.04 | $5.14 | 728,200 | — | — |
| 2003-06-04 | $4.08 | $5.19 | 574,300 | — | — |
| 2003-06-03 | $4.18 | $5.32 | 673,600 | — | — |
| 2003-06-02 | $4.24 | $5.39 | 677,000 | — | — |
| 2003-05-30 | $4.16 | $5.29 | 1,315,200 | — | — |
| 2003-05-29 | $4.14 | $5.27 | 1,024,800 | — | — |
| 2003-05-28 | $3.99 | $5.08 | 345,200 | — | — |
| 2003-05-27 | $3.98 | $5.06 | 402,600 | — | — |
| 2003-05-23 | $3.87 | $4.92 | 895,000 | — | — |
| 2003-05-22 | $4.10 | $5.22 | 1,093,100 | — | — |
| 2003-05-21 | $3.84 | $4.88 | 229,400 | — | — |
| 2003-05-20 | $3.78 | $4.81 | 474,300 | — | — |
| 2003-05-19 | $3.66 | $4.66 | 561,100 | — | — |
| 2003-05-16 | $3.82 | $4.86 | 534,400 | — | — |
| 2003-05-15 | $3.95 | $5.02 | 1,174,700 | — | — |
| 2003-05-14 | $3.85 | $4.90 | 1,044,200 | — | — |
| 2003-05-13 | $3.86 | $4.91 | 819,400 | — | — |
| 2003-05-12 | $3.75 | $4.77 | 1,058,600 | — | — |
| 2003-05-09 | $3.70 | $4.71 | 2,398,200 | — | — |
| 2003-05-08 | $3.63 | $4.62 | 2,414,900 | — | — |
| 2003-05-07 | $3.45 | $4.39 | 451,100 | — | — |
| 2003-05-06 | $3.51 | $4.47 | 675,500 | — | — |
| 2003-05-05 | $3.56 | $4.53 | 470,100 | — | — |
| 2003-05-02 | $3.56 | $4.53 | 407,800 | — | — |
| 2003-05-01 | $3.35 | $4.26 | 596,700 | — | — |
| 2003-04-30 | $3.38 | $4.30 | 798,800 | — | — |
| 2003-04-29 | $3.17 | $4.03 | 479,700 | — | — |
| 2003-04-28 | $3.08 | $3.92 | 332,500 | — | — |
| 2003-04-25 | $3.08 | $3.92 | 147,300 | — | — |
| 2003-04-24 | $3.09 | $3.93 | 432,500 | — | — |
| 2003-04-23 | $3.09 | $3.93 | 642,200 | — | — |
| 2003-04-22 | $3.10 | $3.94 | 410,400 | — | — |
| 2003-04-21 | $3.10 | $3.94 | 316,700 | — | — |
| 2003-04-17 | $3.06 | $3.89 | 387,800 | — | — |
| 2003-04-16 | $3.00 | $3.82 | 809,400 | — | — |
| 2003-04-15 | $3.03 | $3.85 | 279,600 | — | — |
| 2003-04-14 | $3.14 | $3.99 | 461,400 | — | — |
| 2003-04-11 | $3.05 | $3.88 | 844,100 | — | — |
| 2003-04-10 | $3.09 | $3.93 | 1,305,300 | — | — |
| 2003-04-09 | $2.87 | $3.65 | 489,500 | — | — |
| 2003-04-08 | $2.82 | $3.59 | 451,400 | — | — |
| 2003-04-07 | $2.75 | $3.50 | 642,600 | — | — |
| 2003-04-04 | $2.67 | $3.40 | 739,600 | — | — |
| 2003-04-03 | $2.74 | $3.49 | 512,800 | — | — |
| 2003-04-02 | $2.83 | $3.60 | 553,400 | — | — |
| 2003-04-01 | $2.80 | $3.56 | 733,100 | — | — |
| 2003-03-31 | $2.78 | $3.54 | 707,300 | — | — |
| 2003-03-28 | $2.85 | $3.63 | 444,000 | — | — |
| 2003-03-27 | $2.92 | $3.71 | 1,043,000 | — | — |
| 2003-03-26 | $2.90 | $3.69 | 793,700 | — | — |
| 2003-03-25 | $2.87 | $3.65 | 1,008,100 | — | — |
| 2003-03-24 | $2.80 | $3.56 | 946,300 | — | — |
| 2003-03-21 | $2.79 | $3.55 | 2,559,000 | — | — |
| 2003-03-20 | $2.98 | $3.79 | 2,809,500 | — | — |
| 2003-03-19 | $3.03 | $3.85 | 403,600 | — | — |
| 2003-03-18 | $3.10 | $3.94 | 474,500 | — | — |
| 2003-03-17 | $3.11 | $3.96 | 645,100 | — | — |
| 2003-03-14 | $2.90 | $3.69 | 733,400 | — | — |
| 2003-03-13 | $2.92 | $3.71 | 1,217,500 | — | — |
| 2003-03-12 | $2.98 | $3.79 | 1,110,400 | — | — |
| 2003-03-11 | $2.98 | $3.79 | 565,000 | — | — |
| 2003-03-10 | $2.94 | $3.74 | 536,700 | — | — |
| 2003-03-07 | $2.97 | $3.78 | 398,500 | — | — |
| 2003-03-06 | $2.96 | $3.77 | 608,300 | — | — |
| 2003-03-05 | $2.97 | $3.78 | 1,112,900 | — | — |
| 2003-03-04 | $3.06 | $3.89 | 700,000 | — | — |
| 2003-03-03 | $3.17 | $4.03 | 351,100 | — | — |
| 2003-02-28 | $3.07 | $3.91 | 624,600 | — | — |
| 2003-02-27 | $3.20 | $4.07 | 1,071,000 | — | — |
| 2003-02-26 | $3.25 | $4.13 | 502,300 | — | — |
| 2003-02-25 | $3.15 | $4.01 | 525,000 | — | — |
| 2003-02-24 | $3.05 | $3.88 | 704,900 | — | — |
| 2003-02-21 | $3.26 | $4.15 | 185,300 | — | — |
| 2003-02-20 | $3.15 | $4.01 | 127,100 | — | — |
| 2003-02-19 | $3.20 | $4.07 | 181,600 | — | — |
| 2003-02-18 | $3.27 | $4.16 | 357,800 | — | — |
| 2003-02-14 | $3.28 | $4.17 | 243,400 | — | — |
| 2003-02-13 | $3.25 | $4.13 | 243,800 | — | — |
| 2003-02-12 | $3.31 | $4.21 | 407,500 | — | — |
| 2003-02-11 | $3.31 | $4.21 | 652,000 | — | — |
| 2003-02-10 | $3.17 | $4.03 | 1,158,600 | — | — |
| 2003-02-07 | $3.05 | $3.88 | 699,500 | — | — |
| 2003-02-06 | $3.20 | $4.07 | 1,078,300 | — | — |
| 2003-02-05 | $3.29 | $4.19 | 305,900 | — | — |
| 2003-02-04 | $3.28 | $4.17 | 415,900 | — | — |
| 2003-02-03 | $3.30 | $4.20 | 343,000 | — | — |
| 2003-01-31 | $3.31 | $4.21 | 418,700 | — | — |
| 2003-01-30 | $3.20 | $4.07 | 357,400 | — | — |
| 2003-01-29 | $3.25 | $4.13 | 615,300 | — | — |
| 2003-01-28 | $3.32 | $4.22 | 751,000 | — | — |
| 2003-01-27 | $3.13 | $3.98 | 417,900 | — | — |
| 2003-01-24 | $3.15 | $4.01 | 809,200 | — | — |
| 2003-01-23 | $3.28 | $4.17 | 313,900 | — | — |
| 2003-01-22 | $3.28 | $4.17 | 1,072,800 | — | — |
| 2003-01-21 | $3.51 | $4.47 | 179,500 | — | — |
| 2003-01-17 | $3.65 | $4.64 | 299,100 | — | — |
| 2003-01-16 | $3.75 | $4.77 | 513,800 | — | — |
| 2003-01-15 | $3.70 | $4.71 | 1,518,200 | — | — |
| 2003-01-14 | $3.70 | $4.71 | 347,000 | — | — |
| 2003-01-13 | $3.75 | $4.77 | 606,400 | — | — |
| 2003-01-10 | $3.66 | $4.66 | 644,300 | — | — |
| 2003-01-09 | $3.82 | $4.86 | 1,242,200 | — | — |
| 2003-01-08 | $3.62 | $4.61 | 886,200 | — | — |
| 2003-01-07 | $3.58 | $4.55 | 334,500 | — | — |
| 2003-01-06 | $3.65 | $4.64 | 447,800 | — | — |
| 2003-01-03 | $3.60 | $4.58 | 453,100 | — | — |
| 2003-01-02 | $3.60 | $4.58 | 736,700 | — | — |