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
- 1997-11-26 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 | $8.09 | $8.09 | 416,400 | — | — |
| 2003-12-30 | $8.64 | $8.64 | 912,000 | — | — |
| 2003-12-29 | $8.96 | $8.96 | 1,612,900 | — | — |
| 2003-12-26 | $7.40 | $7.40 | 231,700 | — | — |
| 2003-12-24 | $6.85 | $6.85 | 35,900 | — | — |
| 2003-12-23 | $6.87 | $6.87 | 113,000 | — | — |
| 2003-12-22 | $7.05 | $7.05 | 141,100 | — | — |
| 2003-12-19 | $6.97 | $6.97 | 150,500 | — | — |
| 2003-12-18 | $7.00 | $7.00 | 141,900 | — | — |
| 2003-12-17 | $6.73 | $6.73 | 76,400 | — | — |
| 2003-12-16 | $6.52 | $6.52 | 105,500 | — | — |
| 2003-12-15 | $6.63 | $6.63 | 150,000 | — | — |
| 2003-12-12 | $6.91 | $6.91 | 156,800 | — | — |
| 2003-12-11 | $6.64 | $6.64 | 213,100 | — | — |
| 2003-12-10 | $6.85 | $6.85 | 261,700 | — | — |
| 2003-12-09 | $7.10 | $7.10 | 867,800 | — | — |
| 2003-12-08 | $8.59 | $8.59 | 843,000 | — | — |
| 2003-12-05 | $7.47 | $7.47 | 188,600 | — | — |
| 2003-12-04 | $7.34 | $7.34 | 259,200 | — | — |
| 2003-12-03 | $7.34 | $7.34 | 1,130,500 | — | — |
| 2003-12-02 | $7.50 | $7.50 | 761,600 | — | — |
| 2003-12-01 | $5.99 | $5.99 | 218,600 | — | — |
| 2003-11-28 | $5.36 | $5.36 | 30,600 | — | — |
| 2003-11-26 | $5.58 | $5.58 | 59,700 | — | — |
| 2003-11-25 | $5.40 | $5.40 | 80,100 | — | — |
| 2003-11-24 | $5.55 | $5.55 | 83,600 | — | — |
| 2003-11-21 | $5.35 | $5.35 | 41,200 | — | — |
| 2003-11-20 | $5.03 | $5.03 | 117,700 | — | — |
| 2003-11-19 | $4.78 | $4.78 | 190,600 | — | — |
| 2003-11-18 | $5.12 | $5.12 | 141,700 | — | — |
| 2003-11-17 | $5.38 | $5.38 | 38,200 | — | — |
| 2003-11-14 | $5.44 | $5.44 | 34,900 | — | — |
| 2003-11-13 | $5.40 | $5.40 | 87,600 | — | — |
| 2003-11-12 | $5.67 | $5.67 | 73,300 | — | — |
| 2003-11-11 | $5.32 | $5.32 | 50,000 | — | — |
| 2003-11-10 | $5.20 | $5.20 | 117,300 | — | — |
| 2003-11-07 | $5.60 | $5.60 | 168,900 | — | — |
| 2003-11-06 | $6.05 | $6.05 | 130,500 | — | — |
| 2003-11-05 | $6.19 | $6.19 | 81,700 | — | — |
| 2003-11-04 | $6.56 | $6.56 | 37,700 | — | — |
| 2003-11-03 | $6.50 | $6.50 | 121,900 | — | — |
| 2003-10-31 | $6.58 | $6.58 | 78,100 | — | — |
| 2003-10-30 | $6.22 | $6.22 | 77,900 | — | — |
| 2003-10-29 | $6.31 | $6.31 | 62,100 | — | — |
| 2003-10-28 | $6.18 | $6.18 | 67,300 | — | — |
| 2003-10-27 | $6.25 | $6.25 | 65,300 | — | — |
| 2003-10-24 | $6.44 | $6.44 | 172,300 | — | — |
| 2003-10-23 | $6.90 | $6.90 | 277,900 | — | — |
| 2003-10-22 | $7.53 | $7.53 | 80,400 | — | — |
| 2003-10-21 | $7.75 | $7.75 | 91,200 | — | — |
| 2003-10-20 | $7.50 | $7.50 | 93,000 | — | — |
| 2003-10-17 | $7.49 | $7.49 | 53,100 | — | — |
| 2003-10-16 | $7.69 | $7.69 | 79,200 | — | — |
| 2003-10-15 | $7.75 | $7.75 | 325,700 | — | — |
| 2003-10-14 | $7.20 | $7.20 | 40,500 | — | — |
| 2003-10-13 | $7.24 | $7.24 | 80,800 | — | — |
| 2003-10-10 | $7.14 | $7.14 | 41,800 | — | — |
| 2003-10-09 | $7.27 | $7.27 | 105,200 | — | — |
| 2003-10-08 | $7.35 | $7.35 | 133,200 | — | — |
| 2003-10-07 | $7.09 | $7.09 | 58,400 | — | — |
| 2003-10-06 | $7.00 | $7.00 | 98,200 | — | — |
| 2003-10-03 | $7.10 | $7.10 | 174,600 | — | — |
| 2003-10-02 | $6.48 | $6.48 | 67,200 | — | — |
| 2003-10-01 | $6.60 | $6.60 | 60,400 | — | — |
| 2003-09-30 | $6.45 | $6.45 | 63,200 | — | — |
| 2003-09-29 | $6.70 | $6.70 | 187,800 | — | — |
| 2003-09-26 | $6.91 | $6.91 | 119,600 | — | — |
| 2003-09-25 | $6.90 | $6.90 | 144,900 | — | — |
| 2003-09-24 | $7.13 | $7.13 | 295,500 | — | — |
| 2003-09-23 | $7.69 | $7.69 | 237,100 | — | — |
| 2003-09-22 | $7.00 | $7.00 | 148,400 | — | — |
| 2003-09-19 | $7.19 | $7.19 | 315,700 | — | — |
| 2003-09-18 | $7.70 | $7.70 | 319,300 | — | — |
| 2003-09-17 | $7.96 | $7.96 | 632,200 | — | — |
| 2003-09-16 | $7.07 | $7.07 | 125,900 | — | — |
| 2003-09-15 | $7.10 | $7.10 | 170,100 | — | — |
| 2003-09-12 | $7.29 | $7.29 | 490,100 | — | — |
| 2003-09-11 | $6.77 | $6.77 | 274,400 | — | — |
| 2003-09-10 | $5.91 | $5.91 | 187,100 | — | — |
| 2003-09-09 | $6.55 | $6.55 | 406,400 | — | — |
| 2003-09-08 | $5.50 | $5.50 | 50,400 | — | — |
| 2003-09-05 | $5.14 | $5.14 | 22,700 | — | — |
| 2003-09-04 | $5.26 | $5.26 | 49,500 | — | — |
| 2003-09-03 | $5.20 | $5.20 | 106,100 | — | — |
| 2003-09-02 | $5.45 | $5.45 | 104,900 | — | — |
| 2003-08-29 | $5.50 | $5.50 | 318,200 | — | — |
| 2003-08-28 | $5.60 | $5.60 | 554,000 | — | — |
| 2003-08-27 | $3.80 | $3.80 | 29,900 | — | — |
| 2003-08-26 | $3.67 | $3.67 | 17,300 | — | — |
| 2003-08-25 | $3.72 | $3.72 | 31,800 | — | — |
| 2003-08-22 | $4.02 | $4.02 | 35,100 | — | — |
| 2003-08-21 | $3.80 | $3.80 | 26,600 | — | — |
| 2003-08-20 | $3.71 | $3.71 | 32,400 | — | — |
| 2003-08-19 | $3.65 | $3.65 | 17,500 | — | — |
| 2003-08-18 | $3.78 | $3.78 | 21,400 | — | — |
| 2003-08-15 | $3.93 | $3.93 | 5,400 | — | — |
| 2003-08-14 | $3.82 | $3.82 | 13,200 | — | — |
| 2003-08-13 | $3.86 | $3.86 | 8,200 | — | — |
| 2003-08-12 | $3.84 | $3.84 | 18,500 | — | — |
| 2003-08-11 | $3.81 | $3.81 | 40,200 | — | — |
| 2003-08-08 | $3.95 | $3.95 | 43,700 | — | — |
| 2003-08-07 | $3.89 | $3.89 | 183,200 | — | — |
| 2003-08-06 | $4.67 | $4.67 | 6,900 | — | — |
| 2003-08-05 | $4.70 | $4.70 | 28,600 | — | — |
| 2003-08-04 | $4.24 | $4.24 | 25,200 | — | — |
| 2003-08-01 | $4.40 | $4.40 | 17,300 | — | — |
| 2003-07-31 | $4.61 | $4.61 | 13,300 | — | — |
| 2003-07-30 | $4.37 | $4.37 | 22,900 | — | — |
| 2003-07-29 | $4.65 | $4.65 | 20,900 | — | — |
| 2003-07-28 | $4.27 | $4.27 | 24,800 | — | — |
| 2003-07-25 | $4.82 | $4.82 | 11,400 | — | — |
| 2003-07-24 | $4.87 | $4.87 | 55,700 | — | — |
| 2003-07-23 | $4.75 | $4.75 | 8,500 | — | — |
| 2003-07-22 | $4.69 | $4.69 | 33,200 | — | — |
| 2003-07-21 | $4.47 | $4.47 | 14,000 | — | — |
| 2003-07-18 | $4.48 | $4.48 | 16,500 | — | — |
| 2003-07-17 | $4.31 | $4.31 | 20,300 | — | — |
| 2003-07-16 | $4.55 | $4.55 | 16,800 | — | — |
| 2003-07-15 | $4.86 | $4.86 | 26,000 | — | — |
| 2003-07-14 | $4.78 | $4.78 | 38,300 | — | — |
| 2003-07-11 | $4.61 | $4.61 | 30,700 | — | — |
| 2003-07-10 | $4.22 | $4.22 | 59,900 | — | — |
| 2003-07-09 | $4.62 | $4.62 | 44,000 | — | — |
| 2003-07-08 | $4.49 | $4.49 | 79,300 | — | — |
| 2003-07-07 | $4.89 | $4.89 | 35,000 | — | — |
| 2003-07-03 | $4.86 | $4.86 | 19,000 | — | — |
| 2003-07-02 | $4.99 | $4.99 | 26,200 | — | — |
| 2003-07-01 | $4.97 | $4.97 | 28,600 | — | — |
| 2003-06-30 | $5.08 | $5.08 | 16,300 | — | — |
| 2003-06-27 | $5.10 | $5.10 | 22,800 | — | — |
| 2003-06-26 | $5.07 | $5.07 | 13,200 | — | — |
| 2003-06-25 | $5.08 | $5.08 | 28,000 | — | — |
| 2003-06-24 | $5.25 | $5.25 | 18,300 | — | — |
| 2003-06-23 | $5.17 | $5.17 | 18,900 | — | — |
| 2003-06-20 | $5.17 | $5.17 | 38,100 | — | — |
| 2003-06-19 | $5.12 | $5.12 | 31,900 | — | — |
| 2003-06-18 | $5.67 | $5.67 | 45,900 | — | — |
| 2003-06-17 | $5.34 | $5.34 | 57,200 | — | — |
| 2003-06-16 | $5.12 | $5.12 | 36,000 | — | — |
| 2003-06-13 | $5.30 | $5.30 | 53,300 | — | — |
| 2003-06-12 | $5.37 | $5.37 | 239,600 | — | — |
| 2003-06-11 | $5.85 | $5.85 | 73,300 | — | — |
| 2003-06-10 | $6.22 | $6.22 | 87,900 | — | — |
| 2003-06-09 | $6.36 | $6.36 | 42,000 | — | — |
| 2003-06-06 | $5.94 | $5.94 | 182,800 | — | — |
| 2003-06-05 | $6.50 | $6.50 | 243,200 | — | — |
| 2003-06-04 | $5.33 | $5.33 | 62,100 | — | — |
| 2003-06-03 | $5.05 | $5.05 | 37,100 | — | — |
| 2003-06-02 | $5.19 | $5.19 | 47,300 | — | — |
| 2003-05-30 | $5.36 | $5.36 | 67,200 | — | — |
| 2003-05-29 | $5.01 | $5.01 | 42,700 | — | — |
| 2003-05-28 | $5.21 | $5.21 | 54,400 | — | — |
| 2003-05-27 | $5.20 | $5.20 | 89,900 | — | — |
| 2003-05-23 | $4.91 | $4.91 | 37,400 | — | — |
| 2003-05-22 | $4.95 | $4.95 | 81,200 | — | — |
| 2003-05-21 | $5.11 | $5.11 | 71,900 | — | — |
| 2003-05-20 | $5.42 | $5.42 | 70,200 | — | — |
| 2003-05-19 | $5.20 | $5.20 | 96,800 | — | — |
| 2003-05-16 | $5.55 | $5.55 | 162,400 | — | — |
| 2003-05-15 | $5.52 | $5.52 | 208,100 | — | — |
| 2003-05-14 | $5.51 | $5.51 | 374,600 | — | — |
| 2003-05-13 | $4.88 | $4.88 | 121,700 | — | — |
| 2003-05-12 | $4.21 | $4.21 | 65,900 | — | — |
| 2003-05-09 | $4.00 | $4.00 | 30,100 | — | — |
| 2003-05-08 | $4.19 | $4.19 | 124,300 | — | — |
| 2003-05-07 | $4.25 | $4.25 | 180,100 | — | — |
| 2003-05-06 | $3.35 | $3.35 | 106,800 | — | — |
| 2003-05-05 | $3.00 | $3.00 | 36,100 | — | — |
| 2003-05-02 | $2.84 | $2.84 | 13,900 | — | — |
| 2003-05-01 | $2.88 | $2.88 | 9,500 | — | — |
| 2003-04-30 | $2.91 | $2.91 | 20,700 | — | — |
| 2003-04-29 | $2.87 | $2.87 | 15,600 | — | — |
| 2003-04-28 | $2.75 | $2.75 | 79,600 | — | — |
| 2003-04-25 | $2.70 | $2.70 | 21,900 | — | — |
| 2003-04-24 | $2.75 | $2.75 | 99,500 | — | — |
| 2003-04-23 | $2.78 | $2.78 | 46,800 | — | — |
| 2003-04-22 | $2.77 | $2.77 | 34,600 | — | — |
| 2003-04-21 | $2.76 | $2.76 | 23,700 | — | — |
| 2003-04-17 | $2.81 | $2.81 | 11,400 | — | — |
| 2003-04-16 | $2.96 | $2.96 | 13,500 | — | — |
| 2003-04-15 | $2.91 | $2.91 | 21,100 | — | — |
| 2003-04-14 | $2.95 | $2.95 | 29,400 | — | — |
| 2003-04-11 | $2.98 | $2.98 | 29,800 | — | — |
| 2003-04-10 | $2.91 | $2.91 | 28,700 | — | — |
| 2003-04-09 | $2.99 | $2.99 | 6,900 | — | — |
| 2003-04-08 | $2.99 | $2.99 | 16,100 | — | — |
| 2003-04-07 | $2.95 | $2.95 | 16,800 | — | — |
| 2003-04-04 | $2.89 | $2.89 | 26,700 | — | — |
| 2003-04-03 | $2.75 | $2.75 | 12,000 | — | — |
| 2003-04-02 | $2.85 | $2.85 | 52,300 | — | — |
| 2003-04-01 | $2.81 | $2.81 | 55,400 | — | — |
| 2003-03-31 | $3.42 | $3.42 | 6,700 | — | — |
| 2003-03-28 | $3.48 | $3.48 | 9,700 | — | — |
| 2003-03-27 | $3.55 | $3.55 | 300 | — | — |
| 2003-03-26 | $3.60 | $3.60 | 5,100 | — | — |
| 2003-03-25 | $3.63 | $3.63 | 17,900 | — | — |
| 2003-03-24 | $3.66 | $3.66 | 21,100 | — | — |
| 2003-03-21 | $3.67 | $3.67 | 18,000 | — | — |
| 2003-03-20 | $3.59 | $3.59 | 19,300 | — | — |
| 2003-03-19 | $3.38 | $3.38 | 24,600 | — | — |
| 2003-03-18 | $3.25 | $3.25 | 16,100 | — | — |
| 2003-03-17 | $3.18 | $3.18 | 35,000 | — | — |
| 2003-03-14 | $3.07 | $3.07 | 29,800 | — | — |
| 2003-03-13 | $2.80 | $2.80 | 23,900 | — | — |
| 2003-03-12 | $2.60 | $2.60 | 39,800 | — | — |
| 2003-03-11 | $2.74 | $2.74 | 24,900 | — | — |
| 2003-03-10 | $2.70 | $2.70 | 2,100 | — | — |
| 2003-03-07 | $2.70 | $2.70 | 10,400 | — | — |
| 2003-03-06 | $2.70 | $2.70 | 2,200 | — | — |
| 2003-03-05 | $2.70 | $2.70 | 6,100 | — | — |
| 2003-03-04 | $2.70 | $2.70 | 15,200 | — | — |
| 2003-03-03 | $2.69 | $2.69 | 27,500 | — | — |
| 2003-02-28 | $2.69 | $2.69 | 2,700 | — | — |
| 2003-02-27 | $2.80 | $2.80 | 8,200 | — | — |
| 2003-02-26 | $2.75 | $2.75 | 10,600 | — | — |
| 2003-02-25 | $2.72 | $2.72 | 7,400 | — | — |
| 2003-02-24 | $3.02 | $3.02 | 6,000 | — | — |
| 2003-02-21 | $3.01 | $3.01 | 4,000 | — | — |
| 2003-02-20 | $2.94 | $2.94 | 9,300 | — | — |
| 2003-02-19 | $2.85 | $2.85 | 5,900 | — | — |
| 2003-02-18 | $2.71 | $2.71 | 13,600 | — | — |
| 2003-02-14 | $2.69 | $2.69 | 9,000 | — | — |
| 2003-02-13 | $2.79 | $2.79 | 11,400 | — | — |
| 2003-02-12 | $2.80 | $2.80 | 7,400 | — | — |
| 2003-02-11 | $3.04 | $3.04 | 7,300 | — | — |
| 2003-02-10 | $2.90 | $2.90 | 7,500 | — | — |
| 2003-02-07 | $2.95 | $2.95 | 11,800 | — | — |
| 2003-02-06 | $3.12 | $3.12 | 22,900 | — | — |
| 2003-02-05 | $3.17 | $3.17 | 6,800 | — | — |
| 2003-02-04 | $3.30 | $3.30 | 22,600 | — | — |
| 2003-02-03 | $3.22 | $3.22 | 18,200 | — | — |
| 2003-01-31 | $2.97 | $2.97 | 2,300 | — | — |
| 2003-01-30 | $2.90 | $2.90 | 4,300 | — | — |
| 2003-01-29 | $2.88 | $2.88 | 6,500 | — | — |
| 2003-01-28 | $2.83 | $2.83 | 11,600 | — | — |
| 2003-01-27 | $2.81 | $2.81 | 5,900 | — | — |
| 2003-01-24 | $2.74 | $2.74 | 14,400 | — | — |
| 2003-01-23 | $2.90 | $2.90 | 12,900 | — | — |
| 2003-01-22 | $2.90 | $2.90 | 7,900 | — | — |
| 2003-01-21 | $3.11 | $3.11 | 11,200 | — | — |
| 2003-01-17 | $3.05 | $3.05 | 30,700 | — | — |
| 2003-01-16 | $3.07 | $3.07 | 14,200 | — | — |
| 2003-01-15 | $3.02 | $3.02 | 23,200 | — | — |
| 2003-01-14 | $2.85 | $2.85 | 15,900 | — | — |
| 2003-01-13 | $2.89 | $2.89 | 24,900 | — | — |
| 2003-01-10 | $2.78 | $2.78 | 18,300 | — | — |
| 2003-01-09 | $2.82 | $2.82 | 10,500 | — | — |
| 2003-01-08 | $2.75 | $2.75 | 7,300 | — | — |
| 2003-01-07 | $2.79 | $2.79 | 26,600 | — | — |
| 2003-01-06 | $2.83 | $2.83 | 7,300 | — | — |
| 2003-01-03 | $2.86 | $2.86 | 6,800 | — | — |
| 2003-01-02 | $2.88 | $2.88 | 37,800 | — | — |