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
- 1990-07-20 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 | $6.21 | $6.21 | 1,578,000 | — | — |
| 2003-12-30 | $6.22 | $6.22 | 2,129,400 | — | — |
| 2003-12-29 | $6.34 | $6.34 | 4,359,000 | — | — |
| 2003-12-26 | $6.08 | $6.08 | 858,600 | — | — |
| 2003-12-24 | $6.07 | $6.07 | 2,044,800 | — | — |
| 2003-12-23 | $5.98 | $5.98 | 4,401,000 | — | — |
| 2003-12-22 | $5.74 | $5.74 | 1,983,600 | — | — |
| 2003-12-19 | $5.67 | $5.67 | 3,012,600 | — | — |
| 2003-12-18 | $5.57 | $5.57 | 3,760,200 | — | — |
| 2003-12-17 | $5.27 | $5.27 | 1,965,000 | — | — |
| 2003-12-16 | $5.19 | $5.19 | 2,010,000 | — | — |
| 2003-12-15 | $5.08 | $5.08 | 2,266,200 | — | — |
| 2003-12-12 | $5.12 | $5.12 | 526,200 | — | — |
| 2003-12-11 | $5.08 | $5.08 | 1,412,400 | — | — |
| 2003-12-10 | $4.90 | $4.90 | 1,537,800 | — | — |
| 2003-12-09 | $4.92 | $4.92 | 1,219,800 | — | — |
| 2003-12-08 | $5.07 | $5.07 | 1,083,000 | — | — |
| 2003-12-05 | $5.03 | $5.03 | 1,062,000 | — | — |
| 2003-12-04 | $5.06 | $5.06 | 1,309,800 | — | — |
| 2003-12-03 | $5.10 | $5.10 | 2,440,800 | — | — |
| 2003-12-02 | $5.25 | $5.25 | 1,885,800 | — | — |
| 2003-12-01 | $5.18 | $5.18 | 2,004,000 | — | — |
| 2003-11-28 | $5.06 | $5.06 | 380,400 | — | — |
| 2003-11-26 | $5.02 | $5.02 | 1,351,800 | — | — |
| 2003-11-25 | $5.05 | $5.05 | 2,553,000 | — | — |
| 2003-11-24 | $5.08 | $5.08 | 3,781,800 | — | — |
| 2003-11-21 | $4.82 | $4.82 | 1,933,800 | — | — |
| 2003-11-20 | $4.81 | $4.81 | 3,690,000 | — | — |
| 2003-11-19 | $4.84 | $4.84 | 2,594,400 | — | — |
| 2003-11-18 | $4.71 | $4.71 | 2,925,000 | — | — |
| 2003-11-17 | $4.66 | $4.66 | 1,736,400 | — | — |
| 2003-11-14 | $4.64 | $4.64 | 3,034,800 | — | — |
| 2003-11-13 | $4.75 | $4.75 | 2,256,600 | — | — |
| 2003-11-12 | $4.68 | $4.68 | 1,438,200 | — | — |
| 2003-11-11 | $4.61 | $4.61 | 2,178,600 | — | — |
| 2003-11-10 | $4.73 | $4.73 | 2,366,400 | — | — |
| 2003-11-07 | $4.92 | $4.92 | 2,720,400 | — | — |
| 2003-11-06 | $4.89 | $4.89 | 1,816,200 | — | — |
| 2003-11-05 | $4.77 | $4.77 | 1,860,600 | — | — |
| 2003-11-04 | $4.78 | $4.78 | 3,379,800 | — | — |
| 2003-11-03 | $4.87 | $4.87 | 4,913,400 | — | — |
| 2003-10-31 | $4.60 | $4.60 | 1,693,200 | — | — |
| 2003-10-30 | $4.70 | $4.70 | 4,149,600 | — | — |
| 2003-10-29 | $4.62 | $4.62 | 21,120,600 | — | — |
| 2003-10-28 | $3.56 | $3.56 | 3,424,800 | — | — |
| 2003-10-27 | $3.50 | $3.50 | 5,452,800 | — | — |
| 2003-10-24 | $3.63 | $3.63 | 3,091,200 | — | — |
| 2003-10-23 | $3.87 | $3.87 | 2,234,400 | — | — |
| 2003-10-22 | $3.85 | $3.85 | 3,413,400 | — | — |
| 2003-10-21 | $4.02 | $4.02 | 2,133,000 | — | — |
| 2003-10-20 | $3.82 | $3.82 | 1,825,200 | — | — |
| 2003-10-17 | $3.71 | $3.71 | 2,952,000 | — | — |
| 2003-10-16 | $3.91 | $3.91 | 3,801,600 | — | — |
| 2003-10-15 | $3.78 | $3.78 | 6,717,600 | — | — |
| 2003-10-14 | $4.05 | $4.05 | 1,297,800 | — | — |
| 2003-10-13 | $4.12 | $4.12 | 1,270,200 | — | — |
| 2003-10-10 | $4.05 | $4.05 | 1,032,600 | — | — |
| 2003-10-09 | $4.04 | $4.04 | 3,010,800 | — | — |
| 2003-10-08 | $3.93 | $3.93 | 1,817,400 | — | — |
| 2003-10-07 | $4.20 | $4.20 | 535,800 | — | — |
| 2003-10-06 | $4.12 | $4.12 | 1,218,600 | — | — |
| 2003-10-03 | $4.04 | $4.04 | 1,169,400 | — | — |
| 2003-10-02 | $3.95 | $3.95 | 948,600 | — | — |
| 2003-10-01 | $3.94 | $3.94 | 1,062,000 | — | — |
| 2003-09-30 | $3.84 | $3.84 | 2,091,000 | — | — |
| 2003-09-29 | $3.98 | $3.98 | 1,227,000 | — | — |
| 2003-09-26 | $3.80 | $3.80 | 1,780,800 | — | — |
| 2003-09-25 | $3.92 | $3.92 | 1,995,000 | — | — |
| 2003-09-24 | $4.18 | $4.18 | 1,676,400 | — | — |
| 2003-09-23 | $4.40 | $4.40 | 953,400 | — | — |
| 2003-09-22 | $4.35 | $4.35 | 1,309,200 | — | — |
| 2003-09-19 | $4.44 | $4.44 | 1,757,400 | — | — |
| 2003-09-18 | $4.28 | $4.28 | 1,156,200 | — | — |
| 2003-09-17 | $4.38 | $4.38 | 844,800 | — | — |
| 2003-09-16 | $4.39 | $4.39 | 888,000 | — | — |
| 2003-09-15 | $4.39 | $4.39 | 1,191,000 | — | — |
| 2003-09-12 | $4.38 | $4.38 | 1,366,800 | — | — |
| 2003-09-11 | $4.48 | $4.48 | 481,200 | — | — |
| 2003-09-10 | $4.44 | $4.44 | 2,227,800 | — | — |
| 2003-09-09 | $4.63 | $4.63 | 2,071,800 | — | — |
| 2003-09-08 | $4.67 | $4.67 | 2,351,400 | — | — |
| 2003-09-05 | $4.67 | $4.67 | 1,484,400 | — | — |
| 2003-09-04 | $4.72 | $4.72 | 1,605,000 | — | — |
| 2003-09-03 | $4.75 | $4.75 | 1,485,000 | — | — |
| 2003-09-02 | $4.54 | $4.54 | 919,200 | — | — |
| 2003-08-29 | $4.46 | $4.46 | 900,600 | — | — |
| 2003-08-28 | $4.47 | $4.47 | 1,032,000 | — | — |
| 2003-08-27 | $4.47 | $4.47 | 603,600 | — | — |
| 2003-08-26 | $4.47 | $4.47 | 2,514,000 | — | — |
| 2003-08-25 | $4.55 | $4.55 | 645,000 | — | — |
| 2003-08-22 | $4.59 | $4.59 | 1,540,800 | — | — |
| 2003-08-21 | $4.72 | $4.72 | 1,185,600 | — | — |
| 2003-08-20 | $4.63 | $4.63 | 1,704,000 | — | — |
| 2003-08-19 | $4.54 | $4.54 | 1,301,400 | — | — |
| 2003-08-18 | $4.48 | $4.48 | 1,319,400 | — | — |
| 2003-08-15 | $4.29 | $4.29 | 433,200 | — | — |
| 2003-08-14 | $4.34 | $4.34 | 618,000 | — | — |
| 2003-08-13 | $4.29 | $4.29 | 1,116,000 | — | — |
| 2003-08-12 | $4.28 | $4.28 | 1,129,800 | — | — |
| 2003-08-11 | $4.22 | $4.22 | 1,318,200 | — | — |
| 2003-08-08 | $4.20 | $4.20 | 841,800 | — | — |
| 2003-08-07 | $4.15 | $4.15 | 1,698,600 | — | — |
| 2003-08-06 | $4.19 | $4.19 | 1,423,200 | — | — |
| 2003-08-05 | $4.30 | $4.30 | 1,116,000 | — | — |
| 2003-08-04 | $4.38 | $4.38 | 1,226,400 | — | — |
| 2003-08-01 | $4.47 | $4.47 | 1,272,000 | — | — |
| 2003-07-31 | $4.56 | $4.56 | 3,117,600 | — | — |
| 2003-07-30 | $4.55 | $4.55 | 6,358,800 | — | — |
| 2003-07-29 | $4.14 | $4.14 | 1,441,200 | — | — |
| 2003-07-28 | $4.30 | $4.30 | 1,717,800 | — | — |
| 2003-07-25 | $4.09 | $4.09 | 736,200 | — | — |
| 2003-07-24 | $4.05 | $4.05 | 1,407,000 | — | — |
| 2003-07-23 | $4.10 | $4.10 | 1,748,400 | — | — |
| 2003-07-22 | $4.16 | $4.16 | 2,316,600 | — | — |
| 2003-07-21 | $3.97 | $3.97 | 1,051,800 | — | — |
| 2003-07-18 | $4.18 | $4.18 | 1,172,400 | — | — |
| 2003-07-17 | $4.08 | $4.08 | 1,227,600 | — | — |
| 2003-07-16 | $4.25 | $4.25 | 1,587,000 | — | — |
| 2003-07-15 | $4.36 | $4.36 | 1,523,400 | — | — |
| 2003-07-14 | $4.54 | $4.54 | 1,005,000 | — | — |
| 2003-07-11 | $4.44 | $4.44 | 979,200 | — | — |
| 2003-07-10 | $4.30 | $4.30 | 2,323,800 | — | — |
| 2003-07-09 | $4.60 | $4.60 | 3,441,000 | — | — |
| 2003-07-08 | $4.33 | $4.33 | 1,989,600 | — | — |
| 2003-07-07 | $4.23 | $4.23 | 2,295,000 | — | — |
| 2003-07-03 | $3.98 | $3.98 | 891,600 | — | — |
| 2003-07-02 | $4.02 | $4.02 | 2,186,400 | — | — |
| 2003-07-01 | $3.80 | $3.80 | 3,947,400 | — | — |
| 2003-06-30 | $3.84 | $3.84 | 2,750,400 | — | — |
| 2003-06-27 | $3.93 | $3.93 | 1,120,800 | — | — |
| 2003-06-26 | $3.87 | $3.87 | 1,810,200 | — | — |
| 2003-06-25 | $3.74 | $3.74 | 2,920,200 | — | — |
| 2003-06-24 | $3.99 | $3.99 | 1,750,200 | — | — |
| 2003-06-23 | $3.91 | $3.91 | 2,749,200 | — | — |
| 2003-06-20 | $4.08 | $4.08 | 2,378,400 | — | — |
| 2003-06-19 | $4.28 | $4.28 | 659,400 | — | — |
| 2003-06-18 | $4.30 | $4.30 | 898,800 | — | — |
| 2003-06-17 | $4.31 | $4.31 | 2,174,400 | — | — |
| 2003-06-16 | $4.18 | $4.18 | 3,039,000 | — | — |
| 2003-06-13 | $4.24 | $4.24 | 1,480,800 | — | — |
| 2003-06-12 | $4.34 | $4.34 | 1,902,600 | — | — |
| 2003-06-11 | $4.34 | $4.34 | 753,600 | — | — |
| 2003-06-10 | $4.35 | $4.35 | 1,180,800 | — | — |
| 2003-06-09 | $4.28 | $4.28 | 1,007,400 | — | — |
| 2003-06-06 | $4.45 | $4.45 | 2,352,000 | — | — |
| 2003-06-05 | $4.48 | $4.48 | 1,107,600 | — | — |
| 2003-06-04 | $4.37 | $4.37 | 1,278,000 | — | — |
| 2003-06-03 | $4.34 | $4.34 | 2,018,400 | — | — |
| 2003-06-02 | $4.43 | $4.43 | 2,583,600 | — | — |
| 2003-05-30 | $4.49 | $4.49 | 2,571,000 | — | — |
| 2003-05-29 | $4.20 | $4.20 | 1,508,400 | — | — |
| 2003-05-28 | $4.22 | $4.22 | 2,035,200 | — | — |
| 2003-05-27 | $4.23 | $4.23 | 4,216,800 | — | — |
| 2003-05-23 | $4.03 | $4.03 | 676,800 | — | — |
| 2003-05-22 | $3.98 | $3.98 | 1,726,200 | — | — |
| 2003-05-21 | $4.00 | $4.00 | 2,590,800 | — | — |
| 2003-05-20 | $3.93 | $3.93 | 1,648,800 | — | — |
| 2003-05-19 | $3.88 | $3.88 | 1,375,200 | — | — |
| 2003-05-16 | $4.01 | $4.01 | 1,726,800 | — | — |
| 2003-05-15 | $4.03 | $4.03 | 1,183,200 | — | — |
| 2003-05-14 | $4.00 | $4.00 | 739,800 | — | — |
| 2003-05-13 | $3.99 | $3.99 | 955,200 | — | — |
| 2003-05-12 | $4.05 | $4.05 | 978,000 | — | — |
| 2003-05-09 | $3.98 | $3.98 | 907,200 | — | — |
| 2003-05-08 | $4.00 | $4.00 | 1,207,800 | — | — |
| 2003-05-07 | $3.92 | $3.92 | 2,393,400 | — | — |
| 2003-05-06 | $4.04 | $4.04 | 1,561,800 | — | — |
| 2003-05-05 | $4.06 | $4.06 | 1,507,800 | — | — |
| 2003-05-02 | $4.06 | $4.06 | 2,530,200 | — | — |
| 2003-05-01 | $4.05 | $4.05 | 3,870,000 | — | — |
| 2003-04-30 | $4.20 | $4.20 | 5,894,400 | — | — |
| 2003-04-29 | $4.03 | $4.03 | 3,810,000 | — | — |
| 2003-04-28 | $3.92 | $3.92 | 5,329,800 | — | — |
| 2003-04-25 | $3.60 | $3.60 | 1,084,800 | — | — |
| 2003-04-24 | $3.66 | $3.65 | 1,581,000 | — | — |
| 2003-04-23 | $3.59 | $3.59 | 2,296,800 | — | — |
| 2003-04-22 | $3.55 | $3.55 | 1,356,600 | — | — |
| 2003-04-21 | $3.59 | $3.59 | 1,534,200 | — | — |
| 2003-04-17 | $3.54 | $3.54 | 1,000,200 | — | — |
| 2003-04-16 | $3.50 | $3.50 | 1,189,800 | — | — |
| 2003-04-15 | $3.49 | $3.49 | 1,650,600 | — | — |
| 2003-04-14 | $3.43 | $3.43 | 1,780,200 | — | — |
| 2003-04-11 | $3.45 | $3.45 | 1,596,600 | — | — |
| 2003-04-10 | $3.34 | $3.34 | 2,059,800 | — | — |
| 2003-04-09 | $3.19 | $3.19 | 4,701,000 | — | — |
| 2003-04-08 | $3.34 | $3.34 | 2,378,400 | — | — |
| 2003-04-07 | $3.40 | $3.40 | 1,399,800 | — | — |
| 2003-04-04 | $3.35 | $3.35 | 1,262,400 | — | — |
| 2003-04-03 | $3.41 | $3.41 | 1,553,400 | — | — |
| 2003-04-02 | $3.38 | $3.38 | 5,460,000 | — | — |
| 2003-04-01 | $3.22 | $3.22 | 1,182,600 | — | — |
| 2003-03-31 | $3.16 | $3.16 | 1,402,800 | — | — |
| 2003-03-28 | $3.21 | $3.21 | 1,322,400 | — | — |
| 2003-03-27 | $3.16 | $3.16 | 2,353,800 | — | — |
| 2003-03-26 | $3.08 | $3.08 | 2,631,000 | — | — |
| 2003-03-25 | $3.13 | $3.13 | 1,309,800 | — | — |
| 2003-03-24 | $2.97 | $2.97 | 1,261,200 | — | — |
| 2003-03-21 | $3.14 | $3.14 | 2,781,600 | — | — |
| 2003-03-20 | $3.04 | $3.04 | 2,242,800 | — | — |
| 2003-03-19 | $3.00 | $3.00 | 3,904,800 | — | — |
| 2003-03-18 | $2.87 | $2.87 | 1,266,600 | — | — |
| 2003-03-17 | $2.78 | $2.78 | 1,553,400 | — | — |
| 2003-03-14 | $2.77 | $2.77 | 1,913,400 | — | — |
| 2003-03-13 | $2.73 | $2.73 | 2,414,400 | — | — |
| 2003-03-12 | $2.63 | $2.63 | 614,400 | — | — |
| 2003-03-11 | $2.58 | $2.58 | 998,400 | — | — |
| 2003-03-10 | $2.58 | $2.58 | 2,100,000 | — | — |
| 2003-03-07 | $2.77 | $2.77 | 1,167,600 | — | — |
| 2003-03-06 | $2.81 | $2.81 | 1,054,200 | — | — |
| 2003-03-05 | $2.90 | $2.90 | 1,294,200 | — | — |
| 2003-03-04 | $2.86 | $2.86 | 1,138,800 | — | — |
| 2003-03-03 | $2.92 | $2.92 | 956,400 | — | — |
| 2003-02-28 | $2.79 | $2.79 | 1,274,400 | — | — |
| 2003-02-27 | $2.78 | $2.78 | 535,200 | — | — |
| 2003-02-26 | $2.78 | $2.78 | 307,800 | — | — |
| 2003-02-25 | $2.78 | $2.78 | 827,400 | — | — |
| 2003-02-24 | $2.78 | $2.78 | 1,139,400 | — | — |
| 2003-02-21 | $2.80 | $2.80 | 2,817,600 | — | — |
| 2003-02-20 | $2.74 | $2.74 | 1,401,600 | — | — |
| 2003-02-19 | $2.79 | $2.79 | 3,477,000 | — | — |
| 2003-02-18 | $2.84 | $2.84 | 1,624,200 | — | — |
| 2003-02-14 | $2.73 | $2.73 | 1,273,800 | — | — |
| 2003-02-13 | $2.74 | $2.74 | 2,115,000 | — | — |
| 2003-02-12 | $2.73 | $2.73 | 1,354,800 | — | — |
| 2003-02-11 | $2.66 | $2.66 | 684,000 | — | — |
| 2003-02-10 | $2.65 | $2.65 | 641,400 | — | — |
| 2003-02-07 | $2.57 | $2.57 | 738,600 | — | — |
| 2003-02-06 | $2.67 | $2.67 | 1,057,800 | — | — |
| 2003-02-05 | $2.68 | $2.68 | 937,800 | — | — |
| 2003-02-04 | $2.78 | $2.78 | 2,273,400 | — | — |
| 2003-02-03 | $2.83 | $2.83 | 1,851,000 | — | — |
| 2003-01-31 | $2.72 | $2.72 | 868,200 | — | — |
| 2003-01-30 | $2.60 | $2.60 | 993,000 | — | — |
| 2003-01-29 | $2.69 | $2.69 | 1,236,600 | — | — |
| 2003-01-28 | $2.72 | $2.72 | 2,471,400 | — | — |
| 2003-01-27 | $2.72 | $2.72 | 5,262,600 | — | — |
| 2003-01-24 | $2.46 | $2.46 | 2,607,000 | — | — |
| 2003-01-23 | $2.51 | $2.51 | 1,023,600 | — | — |
| 2003-01-22 | $2.45 | $2.45 | 1,505,400 | — | — |
| 2003-01-21 | $2.47 | $2.47 | 1,615,800 | — | — |
| 2003-01-17 | $2.42 | $2.42 | 1,105,200 | — | — |
| 2003-01-16 | $2.35 | $2.35 | 412,200 | — | — |
| 2003-01-15 | $2.34 | $2.34 | 1,356,000 | — | — |
| 2003-01-14 | $2.35 | $2.35 | 612,600 | — | — |
| 2003-01-13 | $2.31 | $2.31 | 1,249,200 | — | — |
| 2003-01-10 | $2.29 | $2.29 | 2,932,800 | — | — |
| 2003-01-09 | $2.20 | $2.20 | 1,026,000 | — | — |
| 2003-01-08 | $2.20 | $2.20 | 421,800 | — | — |
| 2003-01-07 | $2.28 | $2.28 | 768,600 | — | — |
| 2003-01-06 | $2.33 | $2.33 | 1,554,000 | — | — |
| 2003-01-03 | $2.23 | $2.23 | 1,077,600 | — | — |
| 2003-01-02 | $2.18 | $2.18 | 755,400 | — | — |