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
- 2000-09-19 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 | $6.29 | $6.47 | 1,074,160 | — | — |
| 2003-12-30 | $6.27 | $6.45 | 1,727,688 | — | — |
| 2003-12-29 | $6.30 | $6.49 | 4,219,845 | — | — |
| 2003-12-26 | $6.15 | $6.33 | 306,386 | — | — |
| 2003-12-24 | $6.23 | $6.41 | 298,675 | — | — |
| 2003-12-23 | $6.34 | $6.53 | 1,625,166 | — | — |
| 2003-12-22 | $6.23 | $6.41 | 2,049,889 | — | — |
| 2003-12-19 | $6.08 | $6.25 | 2,505,454 | — | — |
| 2003-12-18 | $6.06 | $6.24 | 6,387,284 | — | — |
| 2003-12-17 | $5.91 | $6.08 | 3,757,513 | — | — |
| 2003-12-16 | $6.09 | $6.27 | 1,158,899 | — | — |
| 2003-12-15 | $6.18 | $6.36 | 1,999,296 | — | — |
| 2003-12-12 | $6.19 | $6.37 | 1,231,208 | — | — |
| 2003-12-11 | $6.33 | $6.51 | 3,271,812 | — | — |
| 2003-12-10 | $6.13 | $6.30 | 1,676,781 | — | — |
| 2003-12-09 | $6.21 | $6.40 | 7,313,837 | — | — |
| 2003-12-08 | $6.43 | $6.62 | 3,611,716 | — | — |
| 2003-12-05 | $6.60 | $6.79 | 1,488,024 | — | — |
| 2003-12-04 | $6.71 | $6.91 | 3,203,202 | — | — |
| 2003-12-03 | $6.70 | $6.89 | 2,085,059 | — | — |
| 2003-12-02 | $6.85 | $7.05 | 2,204,026 | — | — |
| 2003-12-01 | $6.76 | $6.96 | 3,034,509 | — | — |
| 2003-11-28 | $6.66 | $6.85 | 1,237,974 | — | — |
| 2003-11-26 | $6.79 | $6.98 | 3,633,039 | — | — |
| 2003-11-25 | $6.67 | $6.87 | 4,743,156 | — | — |
| 2003-11-24 | $6.55 | $6.74 | 2,513,480 | — | — |
| 2003-11-21 | $6.37 | $6.55 | 1,809,753 | — | — |
| 2003-11-20 | $6.27 | $6.45 | 5,895,603 | — | — |
| 2003-11-19 | $6.41 | $6.59 | 3,732,177 | — | — |
| 2003-11-18 | $6.44 | $6.63 | 2,209,533 | — | — |
| 2003-11-17 | $6.51 | $6.70 | 3,073,849 | — | — |
| 2003-11-14 | $6.71 | $6.91 | 2,581,303 | — | — |
| 2003-11-13 | $6.79 | $6.98 | 3,028,135 | — | — |
| 2003-11-12 | $6.85 | $7.05 | 6,078,302 | — | — |
| 2003-11-11 | $6.80 | $7.00 | 6,220,479 | — | — |
| 2003-11-10 | $6.80 | $7.00 | 3,786,074 | — | — |
| 2003-11-07 | $7.14 | $7.35 | 2,760,933 | — | — |
| 2003-11-06 | $7.10 | $7.31 | 4,366,114 | — | — |
| 2003-11-05 | $7.18 | $7.39 | 8,061,783 | — | — |
| 2003-11-04 | $6.81 | $7.01 | 3,063,227 | — | — |
| 2003-11-03 | $6.85 | $7.05 | 2,729,303 | — | — |
| 2003-10-31 | $6.67 | $6.87 | 3,324,765 | — | — |
| 2003-10-30 | $6.88 | $7.08 | 4,165,161 | — | — |
| 2003-10-29 | $6.89 | $7.09 | 4,769,120 | — | — |
| 2003-10-28 | $6.84 | $7.04 | 5,104,618 | — | — |
| 2003-10-27 | $6.47 | $6.66 | 1,787,171 | — | — |
| 2003-10-24 | $6.49 | $6.68 | 2,044,538 | — | — |
| 2003-10-23 | $6.49 | $6.68 | 3,471,348 | — | — |
| 2003-10-22 | $6.60 | $6.79 | 3,347,740 | — | — |
| 2003-10-21 | $6.82 | $7.02 | 3,211,463 | — | — |
| 2003-10-20 | $6.77 | $6.97 | 1,568,673 | — | — |
| 2003-10-17 | $6.67 | $6.87 | 1,729,970 | — | — |
| 2003-10-16 | $6.61 | $6.80 | 1,754,204 | — | — |
| 2003-10-15 | $6.55 | $6.74 | 2,372,955 | — | — |
| 2003-10-14 | $6.49 | $6.68 | 841,577 | — | — |
| 2003-10-13 | $6.57 | $6.76 | 1,809,359 | — | — |
| 2003-10-10 | $6.49 | $6.68 | 1,350,568 | — | — |
| 2003-10-09 | $6.43 | $6.62 | 2,375,158 | — | — |
| 2003-10-08 | $6.32 | $6.50 | 3,100,837 | — | — |
| 2003-10-07 | $6.47 | $6.66 | 3,824,077 | — | — |
| 2003-10-06 | $6.42 | $6.61 | 1,062,200 | — | — |
| 2003-10-03 | $6.38 | $6.57 | 2,908,461 | — | — |
| 2003-10-02 | $6.16 | $6.34 | 3,192,816 | — | — |
| 2003-10-01 | $5.94 | $6.11 | 2,406,473 | — | — |
| 2003-09-30 | $5.73 | $5.90 | 3,067,712 | — | — |
| 2003-09-29 | $5.96 | $6.13 | 2,610,494 | — | — |
| 2003-09-26 | $5.82 | $5.99 | 2,419,377 | — | — |
| 2003-09-25 | $5.87 | $6.04 | 1,780,404 | — | — |
| 2003-09-24 | $5.95 | $6.12 | 3,543,263 | — | — |
| 2003-09-23 | $6.10 | $6.28 | 3,692,128 | — | — |
| 2003-09-22 | $6.04 | $6.21 | 2,827,891 | — | — |
| 2003-09-19 | $6.27 | $6.45 | 1,724,147 | — | — |
| 2003-09-18 | $6.38 | $6.57 | 3,134,513 | — | — |
| 2003-09-17 | $6.42 | $6.61 | 3,778,127 | — | — |
| 2003-09-16 | $6.34 | $6.53 | 8,593,512 | — | — |
| 2003-09-15 | $6.21 | $6.40 | 10,177,843 | — | — |
| 2003-09-12 | $6.75 | $6.95 | 2,412,138 | — | — |
| 2003-09-11 | $6.76 | $6.96 | 3,706,212 | — | — |
| 2003-09-10 | $6.57 | $6.76 | 6,014,884 | — | — |
| 2003-09-09 | $6.79 | $6.98 | 4,913,108 | — | — |
| 2003-09-08 | $6.98 | $7.18 | 5,731,080 | — | — |
| 2003-09-05 | $6.61 | $6.80 | 4,224,566 | — | — |
| 2003-09-04 | $6.43 | $6.62 | 1,697,396 | — | — |
| 2003-09-03 | $6.37 | $6.55 | 4,687,921 | — | — |
| 2003-09-02 | $6.48 | $6.67 | 3,438,853 | — | — |
| 2003-08-29 | $6.32 | $6.50 | 3,109,335 | — | — |
| 2003-08-28 | $6.10 | $6.28 | 7,995,218 | — | — |
| 2003-08-27 | $6.13 | $6.30 | 2,923,174 | — | — |
| 2003-08-26 | $6.04 | $6.21 | 3,612,109 | — | — |
| 2003-08-25 | $6.05 | $6.23 | 2,391,051 | — | — |
| 2003-08-22 | $5.97 | $6.15 | 7,036,721 | — | — |
| 2003-08-21 | $5.85 | $6.02 | 7,243,338 | — | — |
| 2003-08-20 | $5.47 | $5.62 | 1,418,627 | — | — |
| 2003-08-19 | $5.44 | $5.60 | 2,714,196 | — | — |
| 2003-08-18 | $5.35 | $5.51 | 2,563,206 | — | — |
| 2003-08-15 | $5.15 | $5.30 | 1,390,695 | — | — |
| 2003-08-14 | $5.31 | $5.47 | 4,571,945 | — | — |
| 2003-08-13 | $5.19 | $5.34 | 5,842,336 | — | — |
| 2003-08-12 | $4.83 | $4.97 | 2,571,547 | — | — |
| 2003-08-11 | $4.70 | $4.84 | 3,860,900 | — | — |
| 2003-08-08 | $4.63 | $4.76 | 4,392,944 | — | — |
| 2003-08-07 | $4.84 | $4.98 | 5,859,960 | — | — |
| 2003-08-06 | $5.01 | $5.15 | 2,360,680 | — | — |
| 2003-08-05 | $5.07 | $5.22 | 1,742,716 | — | — |
| 2003-08-04 | $5.22 | $5.38 | 674,615 | — | — |
| 2003-08-01 | $5.27 | $5.43 | 792,559 | — | — |
| 2003-07-31 | $5.27 | $5.43 | 2,117,948 | — | — |
| 2003-07-30 | $5.22 | $5.38 | 2,538,501 | — | — |
| 2003-07-29 | $5.35 | $5.51 | 1,911,803 | — | — |
| 2003-07-28 | $5.44 | $5.60 | 1,062,672 | — | — |
| 2003-07-25 | $5.44 | $5.60 | 2,136,123 | — | — |
| 2003-07-24 | $5.41 | $5.57 | 2,938,438 | — | — |
| 2003-07-23 | $5.34 | $5.49 | 1,334,202 | — | — |
| 2003-07-22 | $5.35 | $5.51 | 1,451,437 | — | — |
| 2003-07-21 | $5.16 | $5.31 | 1,903,620 | — | — |
| 2003-07-18 | $5.31 | $5.47 | 1,800,940 | — | — |
| 2003-07-17 | $5.30 | $5.45 | 2,977,701 | — | — |
| 2003-07-16 | $5.60 | $5.77 | 2,724,504 | — | — |
| 2003-07-15 | $5.49 | $5.65 | 2,108,664 | — | — |
| 2003-07-14 | $5.63 | $5.80 | 2,128,325 | — | — |
| 2003-07-11 | $5.38 | $5.53 | 1,653,918 | — | — |
| 2003-07-10 | $5.28 | $5.43 | 2,772,870 | — | — |
| 2003-07-09 | $5.65 | $5.81 | 3,477,810 | — | — |
| 2003-07-08 | $5.62 | $5.78 | 6,346,265 | — | — |
| 2003-07-07 | $5.77 | $5.94 | 6,547,419 | — | — |
| 2003-07-03 | $5.10 | $5.24 | 2,023,656 | — | — |
| 2003-07-02 | $5.21 | $5.36 | 6,384,974 | — | — |
| 2003-07-01 | $4.81 | $4.95 | 2,609,687 | — | — |
| 2003-06-30 | $4.58 | $4.72 | 3,584,034 | — | — |
| 2003-06-27 | $4.73 | $4.87 | 2,083,478 | — | — |
| 2003-06-26 | $4.86 | $5.00 | 2,519,094 | — | — |
| 2003-06-25 | $4.88 | $5.02 | 4,037,163 | — | — |
| 2003-06-24 | $4.74 | $4.88 | 2,240,932 | — | — |
| 2003-06-23 | $4.78 | $4.92 | 5,687,890 | — | — |
| 2003-06-20 | $5.13 | $5.28 | 2,367,369 | — | — |
| 2003-06-19 | $5.25 | $5.41 | 3,049,150 | — | — |
| 2003-06-18 | $5.14 | $5.29 | 4,214,912 | — | — |
| 2003-06-17 | $5.21 | $5.36 | 3,126,649 | — | — |
| 2003-06-16 | $4.94 | $5.08 | 2,926,886 | — | — |
| 2003-06-13 | $4.90 | $5.04 | 3,807,284 | — | — |
| 2003-06-12 | $4.97 | $5.12 | 1,864,565 | — | — |
| 2003-06-11 | $4.81 | $4.95 | 2,941,208 | — | — |
| 2003-06-10 | $5.01 | $5.16 | 1,377,228 | — | — |
| 2003-06-09 | $4.90 | $5.04 | 2,818,207 | — | — |
| 2003-06-06 | $5.10 | $5.24 | 6,768,869 | — | — |
| 2003-06-05 | $4.97 | $5.12 | 4,741,367 | — | — |
| 2003-06-04 | $5.01 | $5.16 | 3,803,193 | — | — |
| 2003-06-03 | $4.77 | $4.90 | 8,286,775 | — | — |
| 2003-06-02 | $5.02 | $5.17 | 9,962,625 | — | — |
| 2003-05-30 | $4.79 | $4.93 | 5,973,417 | — | — |
| 2003-05-29 | $4.46 | $4.59 | 5,984,956 | — | — |
| 2003-05-28 | $4.34 | $4.46 | 4,195,272 | — | — |
| 2003-05-27 | $4.25 | $4.38 | 4,159,673 | — | — |
| 2003-05-23 | $4.06 | $4.18 | 1,806,707 | — | — |
| 2003-05-22 | $4.06 | $4.18 | 5,846,325 | — | — |
| 2003-05-21 | $3.96 | $4.07 | 1,809,407 | — | — |
| 2003-05-20 | $4.06 | $4.18 | 2,345,273 | — | — |
| 2003-05-19 | $4.00 | $4.11 | 3,366,594 | — | — |
| 2003-05-16 | $4.28 | $4.40 | 2,286,433 | — | — |
| 2003-05-15 | $4.40 | $4.53 | 4,646,928 | — | — |
| 2003-05-14 | $4.31 | $4.44 | 2,951,273 | — | — |
| 2003-05-13 | $4.22 | $4.34 | 3,150,055 | — | — |
| 2003-05-12 | $4.18 | $4.30 | 2,162,696 | — | — |
| 2003-05-09 | $4.20 | $4.33 | 2,198,540 | — | — |
| 2003-05-08 | $3.92 | $4.04 | 1,670,449 | — | — |
| 2003-05-07 | $4.04 | $4.16 | 2,985,890 | — | — |
| 2003-05-06 | $4.12 | $4.24 | 4,070,307 | — | — |
| 2003-05-05 | $4.20 | $4.33 | 2,704,618 | — | — |
| 2003-05-02 | $4.25 | $4.38 | 3,741,651 | — | — |
| 2003-05-01 | $4.01 | $4.12 | 2,623,027 | — | — |
| 2003-04-30 | $3.96 | $4.07 | 7,313,410 | — | — |
| 2003-04-29 | $4.33 | $4.45 | 7,435,347 | — | — |
| 2003-04-28 | $3.92 | $4.04 | 4,389,306 | — | — |
| 2003-04-25 | $3.84 | $3.95 | 3,710,554 | — | — |
| 2003-04-24 | $4.02 | $4.14 | 3,102,917 | — | — |
| 2003-04-23 | $4.31 | $4.44 | 1,595,650 | — | — |
| 2003-04-22 | $4.34 | $4.46 | 3,442,211 | — | — |
| 2003-04-21 | $4.23 | $4.35 | 1,047,509 | — | — |
| 2003-04-17 | $4.24 | $4.36 | 2,380,463 | — | — |
| 2003-04-16 | $4.17 | $4.29 | 3,398,347 | — | — |
| 2003-04-15 | $4.03 | $4.15 | 2,342,327 | — | — |
| 2003-04-14 | $4.09 | $4.21 | 1,946,320 | — | — |
| 2003-04-11 | $3.98 | $4.10 | 950,860 | — | — |
| 2003-04-10 | $4.06 | $4.18 | 997,834 | — | — |
| 2003-04-09 | $4.08 | $4.20 | 4,063,842 | — | — |
| 2003-04-08 | $4.11 | $4.23 | 4,826,887 | — | — |
| 2003-04-07 | $4.25 | $4.38 | 4,908,396 | — | — |
| 2003-04-04 | $4.01 | $4.12 | 1,173,619 | — | — |
| 2003-04-03 | $3.98 | $4.10 | 1,337,537 | — | — |
| 2003-04-02 | $3.95 | $4.06 | 2,090,352 | — | — |
| 2003-04-01 | $3.79 | $3.90 | 2,390,202 | — | — |
| 2003-03-31 | $3.68 | $3.79 | 3,367,167 | — | — |
| 2003-03-28 | $4.01 | $4.12 | 1,008,472 | — | — |
| 2003-03-27 | $4.11 | $4.23 | 1,999,596 | — | — |
| 2003-03-26 | $4.11 | $4.23 | 1,404,398 | — | — |
| 2003-03-25 | $4.17 | $4.29 | 2,279,149 | — | — |
| 2003-03-24 | $4.11 | $4.23 | 2,808,796 | — | — |
| 2003-03-21 | $4.51 | $4.64 | 3,528,631 | — | — |
| 2003-03-20 | $4.41 | $4.54 | 2,333,816 | — | — |
| 2003-03-19 | $4.29 | $4.41 | 2,810,678 | — | — |
| 2003-03-18 | $4.37 | $4.50 | 4,024,724 | — | — |
| 2003-03-17 | $4.19 | $4.31 | 4,407,310 | — | — |
| 2003-03-14 | $4.02 | $4.14 | 3,087,204 | — | — |
| 2003-03-13 | $4.12 | $4.24 | 2,916,984 | — | — |
| 2003-03-12 | $3.79 | $3.90 | 3,405,385 | — | — |
| 2003-03-11 | $3.76 | $3.87 | 1,773,236 | — | — |
| 2003-03-10 | $3.71 | $3.82 | 2,000,578 | — | — |
| 2003-03-07 | $3.71 | $3.82 | 2,715,011 | — | — |
| 2003-03-06 | $3.76 | $3.87 | 1,558,742 | — | — |
| 2003-03-05 | $3.86 | $3.97 | 606,655 | — | — |
| 2003-03-04 | $3.93 | $4.05 | 1,239,661 | — | — |
| 2003-03-03 | $3.93 | $4.05 | 1,516,432 | — | — |
| 2003-02-28 | $3.95 | $4.06 | 737,348 | — | — |
| 2003-02-27 | $3.90 | $4.01 | 1,347,603 | — | — |
| 2003-02-26 | $3.81 | $3.92 | 1,701,465 | — | — |
| 2003-02-25 | $3.97 | $4.09 | 3,833,063 | — | — |
| 2003-02-24 | $4.08 | $4.20 | 4,127,347 | — | — |
| 2003-02-21 | $4.06 | $4.18 | 1,468,149 | — | — |
| 2003-02-20 | $4.06 | $4.18 | 4,839,244 | — | — |
| 2003-02-19 | $3.84 | $3.95 | 1,454,891 | — | — |
| 2003-02-18 | $3.97 | $4.09 | 1,777,737 | — | — |
| 2003-02-14 | $3.91 | $4.02 | 2,901,762 | — | — |
| 2003-02-13 | $3.64 | $3.75 | 2,342,982 | — | — |
| 2003-02-12 | $3.75 | $3.86 | 1,694,018 | — | — |
| 2003-02-11 | $3.75 | $3.86 | 5,153,988 | — | — |
| 2003-02-10 | $3.62 | $3.72 | 2,389,711 | — | — |
| 2003-02-07 | $3.65 | $3.76 | 1,806,952 | — | — |
| 2003-02-06 | $3.67 | $3.77 | 3,253,251 | — | — |
| 2003-02-05 | $3.90 | $4.01 | 2,706,664 | — | — |
| 2003-02-04 | $3.82 | $3.94 | 1,847,380 | — | — |
| 2003-02-03 | $3.86 | $3.97 | 1,081,553 | — | — |
| 2003-01-31 | $3.74 | $3.85 | 2,294,617 | — | — |
| 2003-01-30 | $3.81 | $3.92 | 2,606,741 | — | — |
| 2003-01-29 | $3.92 | $4.04 | 7,988,480 | — | — |
| 2003-01-28 | $3.79 | $3.90 | 4,185,042 | — | — |
| 2003-01-27 | $4.04 | $4.16 | 1,324,689 | — | — |
| 2003-01-24 | $4.11 | $4.23 | 1,497,855 | — | — |
| 2003-01-23 | $4.35 | $4.48 | 1,991,903 | — | — |
| 2003-01-22 | $4.17 | $4.29 | 2,038,386 | — | — |
| 2003-01-21 | $4.14 | $4.26 | 1,743,856 | — | — |
| 2003-01-17 | $4.18 | $4.30 | 3,666,525 | — | — |
| 2003-01-16 | $4.30 | $4.43 | 3,307,181 | — | — |
| 2003-01-15 | $4.59 | $4.73 | 2,410,906 | — | — |
| 2003-01-14 | $4.52 | $4.65 | 2,489,060 | — | — |
| 2003-01-13 | $4.70 | $4.84 | 2,020,709 | — | — |
| 2003-01-10 | $4.53 | $4.67 | 5,283,044 | — | — |
| 2003-01-09 | $4.52 | $4.65 | 2,463,773 | — | — |
| 2003-01-08 | $4.34 | $4.46 | 1,819,882 | — | — |
| 2003-01-07 | $4.55 | $4.68 | 1,340,320 | — | — |
| 2003-01-06 | $4.59 | $4.73 | 1,410,045 | — | — |
| 2003-01-03 | $4.48 | $4.62 | 1,034,742 | — | — |
| 2003-01-02 | $4.28 | $4.40 | 1,505,057 | — | — |