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
- 1983-04-14 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 | $5.53 | $7.25 | 123,800 | — | — |
| 2003-12-30 | $5.84 | $7.66 | 68,000 | — | — |
| 2003-12-29 | $6.10 | $8.00 | 67,700 | — | — |
| 2003-12-26 | $6.05 | $7.94 | 25,500 | — | — |
| 2003-12-24 | $5.70 | $7.48 | 61,000 | — | — |
| 2003-12-23 | $6.25 | $8.20 | 125,500 | — | — |
| 2003-12-22 | $5.92 | $7.77 | 106,500 | — | — |
| 2003-12-19 | $5.77 | $7.57 | 87,500 | — | — |
| 2003-12-18 | $5.77 | $7.57 | 63,200 | — | — |
| 2003-12-17 | $5.78 | $7.58 | 74,000 | — | — |
| 2003-12-16 | $5.63 | $7.38 | 56,300 | — | — |
| 2003-12-15 | $5.34 | $7.00 | 106,900 | — | — |
| 2003-12-12 | $5.61 | $7.36 | 96,300 | — | — |
| 2003-12-11 | $6.00 | $7.87 | 224,100 | — | — |
| 2003-12-10 | $5.18 | $6.79 | 182,300 | — | — |
| 2003-12-09 | $5.39 | $7.07 | 106,300 | — | — |
| 2003-12-08 | $5.66 | $7.42 | 110,700 | — | — |
| 2003-12-05 | $5.63 | $7.38 | 104,900 | — | — |
| 2003-12-04 | $5.58 | $7.32 | 95,300 | — | — |
| 2003-12-03 | $5.30 | $6.95 | 101,800 | — | — |
| 2003-12-02 | $5.48 | $7.19 | 151,600 | — | — |
| 2003-12-01 | $5.79 | $7.59 | 74,500 | — | — |
| 2003-11-28 | $5.71 | $7.49 | 145,000 | — | — |
| 2003-11-26 | $5.76 | $7.56 | 65,600 | — | — |
| 2003-11-25 | $5.75 | $7.54 | 219,800 | — | — |
| 2003-11-24 | $5.53 | $7.25 | 146,000 | — | — |
| 2003-11-21 | $5.29 | $6.94 | 91,000 | — | — |
| 2003-11-20 | $5.33 | $6.99 | 151,400 | — | — |
| 2003-11-19 | $5.19 | $6.81 | 197,400 | — | — |
| 2003-11-18 | $5.00 | $6.56 | 217,500 | — | — |
| 2003-11-17 | $5.40 | $7.08 | 499,300 | — | — |
| 2003-11-14 | $5.84 | $7.66 | 101,800 | — | — |
| 2003-11-13 | $5.73 | $7.52 | 109,800 | — | — |
| 2003-11-12 | $6.08 | $7.98 | 144,000 | — | — |
| 2003-11-11 | $5.84 | $7.66 | 59,100 | — | — |
| 2003-11-10 | $5.75 | $7.54 | 128,000 | — | — |
| 2003-11-07 | $6.10 | $8.00 | 73,100 | — | — |
| 2003-11-06 | $6.09 | $7.99 | 60,300 | — | — |
| 2003-11-05 | $5.76 | $7.56 | 105,800 | — | — |
| 2003-11-04 | $6.20 | $8.13 | 72,200 | — | — |
| 2003-11-03 | $6.19 | $8.12 | 177,100 | — | — |
| 2003-10-31 | $5.55 | $7.28 | 205,400 | — | — |
| 2003-10-30 | $5.79 | $7.59 | 100,700 | — | — |
| 2003-10-29 | $6.00 | $7.87 | 67,800 | — | — |
| 2003-10-28 | $6.05 | $7.94 | 172,100 | — | — |
| 2003-10-27 | $5.43 | $7.12 | 86,100 | — | — |
| 2003-10-24 | $5.26 | $6.90 | 95,300 | — | — |
| 2003-10-23 | $5.31 | $6.97 | 193,400 | — | — |
| 2003-10-22 | $5.22 | $6.85 | 212,700 | — | — |
| 2003-10-21 | $5.82 | $7.63 | 60,700 | — | — |
| 2003-10-20 | $5.43 | $7.12 | 109,400 | — | — |
| 2003-10-17 | $5.85 | $7.67 | 73,700 | — | — |
| 2003-10-16 | $5.98 | $7.84 | 53,000 | — | — |
| 2003-10-15 | $5.85 | $7.67 | 99,300 | — | — |
| 2003-10-14 | $6.20 | $8.13 | 44,500 | — | — |
| 2003-10-13 | $6.24 | $8.19 | 54,800 | — | — |
| 2003-10-10 | $6.10 | $8.00 | 77,300 | — | — |
| 2003-10-09 | $6.16 | $8.08 | 44,200 | — | — |
| 2003-10-08 | $6.00 | $7.87 | 95,300 | — | — |
| 2003-10-07 | $6.15 | $8.07 | 78,800 | — | — |
| 2003-10-06 | $5.78 | $7.58 | 42,100 | — | — |
| 2003-10-03 | $5.58 | $7.32 | 51,900 | — | — |
| 2003-10-02 | $5.27 | $6.91 | 102,200 | — | — |
| 2003-10-01 | $5.53 | $7.25 | 135,600 | — | — |
| 2003-09-30 | $5.38 | $7.06 | 187,200 | — | — |
| 2003-09-29 | $5.41 | $7.10 | 48,000 | — | — |
| 2003-09-26 | $5.19 | $6.81 | 102,800 | — | — |
| 2003-09-25 | $5.15 | $6.76 | 204,900 | — | — |
| 2003-09-24 | $5.10 | $6.69 | 256,100 | — | — |
| 2003-09-23 | $5.26 | $6.90 | 158,000 | — | — |
| 2003-09-22 | $5.25 | $6.89 | 255,700 | — | — |
| 2003-09-19 | $5.56 | $7.29 | 234,000 | — | — |
| 2003-09-18 | $6.11 | $8.01 | 203,000 | — | — |
| 2003-09-17 | $6.02 | $7.90 | 351,500 | — | — |
| 2003-09-16 | $6.19 | $8.12 | 217,100 | — | — |
| 2003-09-15 | $5.94 | $7.79 | 157,600 | — | — |
| 2003-09-12 | $6.08 | $7.98 | 163,200 | — | — |
| 2003-09-11 | $6.30 | $8.26 | 73,000 | — | — |
| 2003-09-10 | $6.00 | $7.87 | 140,500 | — | — |
| 2003-09-09 | $6.35 | $8.33 | 118,900 | — | — |
| 2003-09-08 | $6.30 | $8.26 | 181,200 | — | — |
| 2003-09-05 | $6.22 | $8.16 | 158,400 | — | — |
| 2003-09-04 | $6.28 | $8.24 | 335,800 | — | — |
| 2003-09-03 | $6.25 | $8.20 | 282,300 | — | — |
| 2003-09-02 | $6.00 | $7.87 | 97,600 | — | — |
| 2003-08-29 | $5.71 | $7.49 | 35,500 | — | — |
| 2003-08-28 | $5.93 | $7.78 | 102,300 | — | — |
| 2003-08-27 | $6.05 | $7.94 | 163,700 | — | — |
| 2003-08-26 | $5.99 | $7.86 | 160,300 | — | — |
| 2003-08-25 | $5.82 | $7.63 | 196,000 | — | — |
| 2003-08-22 | $5.85 | $7.67 | 605,400 | — | — |
| 2003-08-21 | $5.53 | $7.25 | 99,300 | — | — |
| 2003-08-20 | $5.40 | $7.08 | 102,200 | — | — |
| 2003-08-19 | $5.72 | $7.50 | 122,600 | — | — |
| 2003-08-18 | $4.98 | $6.53 | 220,600 | — | — |
| 2003-08-15 | $4.85 | $6.36 | 29,300 | — | — |
| 2003-08-14 | $4.90 | $6.43 | 40,700 | — | — |
| 2003-08-13 | $4.89 | $6.41 | 139,700 | — | — |
| 2003-08-12 | $4.90 | $6.43 | 77,100 | — | — |
| 2003-08-11 | $4.78 | $6.27 | 69,100 | — | — |
| 2003-08-08 | $4.69 | $6.15 | 43,300 | — | — |
| 2003-08-07 | $4.80 | $6.30 | 134,400 | — | — |
| 2003-08-06 | $4.99 | $6.55 | 79,000 | — | — |
| 2003-08-05 | $5.00 | $6.56 | 94,000 | — | — |
| 2003-08-04 | $5.47 | $7.18 | 77,500 | — | — |
| 2003-08-01 | $5.00 | $6.56 | 95,700 | — | — |
| 2003-07-31 | $5.28 | $6.93 | 146,600 | — | — |
| 2003-07-30 | $5.35 | $7.02 | 214,700 | — | — |
| 2003-07-29 | $5.40 | $7.08 | 76,800 | — | — |
| 2003-07-28 | $5.20 | $6.82 | 109,100 | — | — |
| 2003-07-25 | $5.00 | $6.56 | 114,800 | — | — |
| 2003-07-24 | $5.17 | $6.78 | 69,100 | — | — |
| 2003-07-23 | $5.25 | $6.89 | 52,300 | — | — |
| 2003-07-22 | $5.45 | $7.15 | 86,800 | — | — |
| 2003-07-21 | $4.89 | $6.41 | 119,300 | — | — |
| 2003-07-18 | $5.00 | $6.56 | 110,600 | — | — |
| 2003-07-17 | $5.27 | $6.91 | 214,900 | — | — |
| 2003-07-16 | $5.57 | $7.31 | 69,600 | — | — |
| 2003-07-15 | $5.72 | $7.50 | 99,600 | — | — |
| 2003-07-14 | $5.30 | $6.95 | 65,400 | — | — |
| 2003-07-11 | $4.95 | $6.49 | 130,000 | — | — |
| 2003-07-10 | $5.45 | $7.15 | 162,600 | — | — |
| 2003-07-09 | $5.35 | $7.02 | 168,700 | — | — |
| 2003-07-08 | $5.45 | $7.15 | 139,200 | — | — |
| 2003-07-07 | $4.84 | $6.35 | 77,600 | — | — |
| 2003-07-03 | $4.85 | $6.36 | 43,500 | — | — |
| 2003-07-02 | $4.79 | $6.28 | 126,000 | — | — |
| 2003-07-01 | $4.50 | $5.90 | 130,300 | — | — |
| 2003-06-30 | $4.61 | $6.05 | 111,500 | — | — |
| 2003-06-27 | $4.42 | $5.80 | 311,700 | — | — |
| 2003-06-26 | $4.37 | $5.73 | 76,300 | — | — |
| 2003-06-25 | $4.35 | $5.71 | 68,200 | — | — |
| 2003-06-24 | $4.45 | $5.84 | 472,200 | — | — |
| 2003-06-23 | $4.26 | $5.59 | 46,600 | — | — |
| 2003-06-20 | $4.33 | $5.68 | 134,600 | — | — |
| 2003-06-19 | $4.30 | $5.64 | 111,800 | — | — |
| 2003-06-18 | $4.09 | $5.36 | 56,400 | — | — |
| 2003-06-17 | $3.98 | $5.22 | 104,200 | — | — |
| 2003-06-16 | $4.05 | $5.31 | 67,400 | — | — |
| 2003-06-13 | $3.83 | $5.02 | 40,400 | — | — |
| 2003-06-12 | $3.99 | $5.23 | 40,800 | — | — |
| 2003-06-11 | $3.83 | $5.02 | 59,700 | — | — |
| 2003-06-10 | $3.70 | $4.85 | 87,600 | — | — |
| 2003-06-09 | $3.73 | $4.89 | 489,400 | — | — |
| 2003-06-06 | $3.90 | $5.12 | 159,000 | — | — |
| 2003-06-05 | $4.02 | $5.27 | 148,000 | — | — |
| 2003-06-04 | $3.90 | $5.12 | 676,200 | — | — |
| 2003-06-03 | $3.85 | $5.05 | 157,400 | — | — |
| 2003-06-02 | $3.72 | $4.88 | 128,600 | — | — |
| 2003-05-30 | $3.64 | $4.77 | 192,000 | — | — |
| 2003-05-29 | $3.45 | $4.53 | 94,500 | — | — |
| 2003-05-28 | $3.63 | $4.76 | 112,300 | — | — |
| 2003-05-27 | $3.35 | $4.39 | 128,400 | — | — |
| 2003-05-23 | $3.30 | $4.33 | 127,800 | — | — |
| 2003-05-22 | $3.20 | $4.20 | 146,400 | — | — |
| 2003-05-21 | $2.99 | $3.92 | 79,800 | — | — |
| 2003-05-20 | $2.98 | $3.91 | 371,500 | — | — |
| 2003-05-19 | $2.90 | $3.80 | 136,700 | — | — |
| 2003-05-16 | $2.62 | $3.44 | 173,700 | — | — |
| 2003-05-15 | $3.25 | $4.26 | 87,700 | — | — |
| 2003-05-14 | $3.30 | $4.33 | 169,200 | — | — |
| 2003-05-13 | $3.44 | $4.51 | 61,100 | — | — |
| 2003-05-12 | $3.47 | $4.55 | 30,200 | — | — |
| 2003-05-09 | $3.48 | $4.56 | 46,000 | — | — |
| 2003-05-08 | $3.45 | $4.53 | 117,500 | — | — |
| 2003-05-07 | $3.50 | $4.59 | 27,200 | — | — |
| 2003-05-06 | $3.75 | $4.92 | 53,200 | — | — |
| 2003-05-05 | $3.55 | $4.66 | 27,100 | — | — |
| 2003-05-02 | $3.62 | $4.75 | 54,900 | — | — |
| 2003-05-01 | $3.45 | $4.53 | 257,800 | — | — |
| 2003-04-30 | $3.60 | $4.72 | 49,200 | — | — |
| 2003-04-29 | $3.48 | $4.56 | 46,900 | — | — |
| 2003-04-28 | $3.64 | $4.77 | 66,500 | — | — |
| 2003-04-25 | $3.72 | $4.88 | 67,100 | — | — |
| 2003-04-24 | $3.50 | $4.59 | 112,300 | — | — |
| 2003-04-23 | $4.35 | $5.71 | 50,500 | — | — |
| 2003-04-22 | $4.25 | $5.57 | 91,400 | — | — |
| 2003-04-21 | $4.27 | $5.60 | 30,200 | — | — |
| 2003-04-17 | $4.50 | $5.90 | 39,200 | — | — |
| 2003-04-16 | $4.16 | $5.46 | 42,300 | — | — |
| 2003-04-15 | $4.20 | $5.51 | 28,500 | — | — |
| 2003-04-14 | $4.20 | $5.51 | 34,800 | — | — |
| 2003-04-11 | $3.85 | $5.05 | 61,900 | — | — |
| 2003-04-10 | $3.96 | $5.19 | 103,800 | — | — |
| 2003-04-09 | $4.31 | $5.65 | 62,400 | — | — |
| 2003-04-08 | $4.22 | $5.54 | 70,700 | — | — |
| 2003-04-07 | $3.98 | $5.22 | 71,300 | — | — |
| 2003-04-04 | $3.76 | $4.93 | 63,700 | — | — |
| 2003-04-03 | $4.00 | $5.25 | 79,800 | — | — |
| 2003-04-02 | $4.00 | $5.25 | 50,400 | — | — |
| 2003-04-01 | $3.51 | $4.60 | 58,300 | — | — |
| 2003-03-31 | $3.30 | $4.33 | 70,800 | — | — |
| 2003-03-28 | $3.60 | $4.72 | 60,900 | — | — |
| 2003-03-27 | $3.62 | $4.75 | 36,600 | — | — |
| 2003-03-26 | $3.30 | $4.33 | 61,300 | — | — |
| 2003-03-25 | $3.37 | $4.42 | 101,800 | — | — |
| 2003-03-24 | $3.13 | $4.11 | 61,000 | — | — |
| 2003-03-21 | $3.17 | $4.16 | 361,700 | — | — |
| 2003-03-20 | $3.00 | $3.94 | 262,700 | — | — |
| 2003-03-19 | $3.06 | $4.01 | 30,000 | — | — |
| 2003-03-18 | $3.04 | $3.99 | 37,800 | — | — |
| 2003-03-17 | $2.91 | $3.82 | 73,300 | — | — |
| 2003-03-14 | $2.87 | $3.76 | 122,600 | — | — |
| 2003-03-13 | $2.65 | $3.48 | 144,500 | — | — |
| 2003-03-12 | $2.76 | $3.62 | 42,100 | — | — |
| 2003-03-11 | $2.64 | $3.46 | 69,600 | — | — |
| 2003-03-10 | $2.72 | $3.57 | 45,300 | — | — |
| 2003-03-07 | $2.66 | $3.49 | 70,300 | — | — |
| 2003-03-06 | $2.94 | $3.86 | 49,300 | — | — |
| 2003-03-05 | $2.79 | $3.66 | 18,500 | — | — |
| 2003-03-04 | $2.78 | $3.65 | 61,200 | — | — |
| 2003-03-03 | $2.83 | $3.71 | 40,900 | — | — |
| 2003-02-28 | $2.66 | $3.49 | 48,400 | — | — |
| 2003-02-27 | $2.84 | $3.73 | 18,200 | — | — |
| 2003-02-26 | $2.71 | $3.55 | 26,000 | — | — |
| 2003-02-25 | $2.74 | $3.59 | 42,900 | — | — |
| 2003-02-24 | $2.71 | $3.55 | 56,200 | — | — |
| 2003-02-21 | $2.95 | $3.87 | 36,000 | — | — |
| 2003-02-20 | $2.73 | $3.58 | 17,800 | — | — |
| 2003-02-19 | $2.75 | $3.61 | 90,300 | — | — |
| 2003-02-18 | $2.83 | $3.71 | 35,800 | — | — |
| 2003-02-14 | $2.65 | $3.48 | 61,000 | — | — |
| 2003-02-13 | $2.80 | $3.67 | 36,300 | — | — |
| 2003-02-12 | $2.77 | $3.63 | 67,400 | — | — |
| 2003-02-11 | $2.67 | $3.50 | 94,400 | — | — |
| 2003-02-10 | $3.00 | $3.94 | 42,100 | — | — |
| 2003-02-07 | $2.95 | $3.87 | 65,100 | — | — |
| 2003-02-06 | $3.15 | $4.13 | 105,900 | — | — |
| 2003-02-05 | $3.06 | $4.01 | 82,300 | — | — |
| 2003-02-04 | $3.11 | $4.08 | 101,900 | — | — |
| 2003-02-03 | $3.00 | $3.94 | 52,900 | — | — |
| 2003-01-31 | $2.75 | $3.61 | 77,800 | — | — |
| 2003-01-30 | $2.71 | $3.55 | 121,400 | — | — |
| 2003-01-29 | $3.02 | $3.96 | 139,100 | — | — |
| 2003-01-28 | $2.92 | $3.83 | 68,300 | — | — |
| 2003-01-27 | $2.97 | $3.90 | 53,300 | — | — |
| 2003-01-24 | $3.00 | $3.94 | 50,600 | — | — |
| 2003-01-23 | $3.16 | $4.14 | 39,200 | — | — |
| 2003-01-22 | $3.13 | $4.11 | 50,400 | — | — |
| 2003-01-21 | $3.17 | $4.16 | 28,700 | — | — |
| 2003-01-17 | $3.10 | $4.07 | 35,700 | — | — |
| 2003-01-16 | $3.21 | $4.21 | 25,500 | — | — |
| 2003-01-15 | $3.45 | $4.53 | 32,200 | — | — |
| 2003-01-14 | $3.73 | $4.89 | 38,000 | — | — |
| 2003-01-13 | $3.74 | $4.91 | 45,300 | — | — |
| 2003-01-10 | $3.77 | $4.95 | 135,900 | — | — |
| 2003-01-09 | $3.78 | $4.96 | 65,000 | — | — |
| 2003-01-08 | $3.72 | $4.88 | 63,500 | — | — |
| 2003-01-07 | $3.90 | $5.12 | 92,700 | — | — |
| 2003-01-06 | $3.95 | $5.18 | 151,100 | — | — |
| 2003-01-03 | $3.55 | $4.66 | 87,200 | — | — |
| 2003-01-02 | $3.37 | $4.42 | 48,400 | — | — |