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
- 1999-06-30 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 | $6.99 | $6.99 | 33,800 | — | — |
| 2003-12-30 | $6.47 | $6.47 | 24,200 | — | — |
| 2003-12-29 | $6.30 | $6.30 | 22,100 | — | — |
| 2003-12-26 | $6.45 | $6.45 | 2,100 | — | — |
| 2003-12-24 | $6.26 | $6.26 | 17,800 | — | — |
| 2003-12-23 | $6.26 | $6.26 | 8,700 | — | — |
| 2003-12-22 | $6.22 | $6.22 | 30,900 | — | — |
| 2003-12-19 | $6.00 | $6.00 | 70,200 | — | — |
| 2003-12-18 | $6.31 | $6.31 | 37,300 | — | — |
| 2003-12-17 | $6.44 | $6.44 | 5,700 | — | — |
| 2003-12-16 | $6.39 | $6.39 | 20,700 | — | — |
| 2003-12-15 | $6.10 | $6.10 | 31,600 | — | — |
| 2003-12-12 | $6.14 | $6.14 | 144,800 | — | — |
| 2003-12-11 | $6.50 | $6.50 | 152,300 | — | — |
| 2003-12-10 | $7.25 | $7.25 | 3,700 | — | — |
| 2003-12-09 | $7.36 | $7.36 | 15,600 | — | — |
| 2003-12-08 | $7.40 | $7.40 | 22,200 | — | — |
| 2003-12-05 | $7.40 | $7.40 | 21,600 | — | — |
| 2003-12-04 | $7.31 | $7.31 | 22,800 | — | — |
| 2003-12-03 | $7.75 | $7.75 | 31,100 | — | — |
| 2003-12-02 | $7.60 | $7.60 | 14,800 | — | — |
| 2003-12-01 | $7.89 | $7.89 | 25,600 | — | — |
| 2003-11-28 | $7.90 | $7.90 | 16,000 | — | — |
| 2003-11-26 | $7.58 | $7.58 | 9,500 | — | — |
| 2003-11-25 | $7.70 | $7.70 | 11,300 | — | — |
| 2003-11-24 | $7.55 | $7.55 | 18,100 | — | — |
| 2003-11-21 | $7.99 | $7.99 | 10,800 | — | — |
| 2003-11-20 | $7.62 | $7.62 | 25,800 | — | — |
| 2003-11-19 | $7.50 | $7.50 | 76,800 | — | — |
| 2003-11-18 | $8.03 | $8.03 | 46,700 | — | — |
| 2003-11-17 | $8.55 | $8.55 | 19,000 | — | — |
| 2003-11-14 | $8.76 | $8.76 | 20,400 | — | — |
| 2003-11-13 | $8.54 | $8.54 | 12,400 | — | — |
| 2003-11-12 | $8.50 | $8.50 | 38,900 | — | — |
| 2003-11-11 | $8.38 | $8.38 | 16,100 | — | — |
| 2003-11-10 | $8.62 | $8.62 | 51,000 | — | — |
| 2003-11-07 | $8.69 | $8.69 | 137,300 | — | — |
| 2003-11-06 | $9.09 | $9.09 | 31,000 | — | — |
| 2003-11-05 | $9.10 | $9.10 | 34,000 | — | — |
| 2003-11-04 | $9.25 | $9.25 | 54,400 | — | — |
| 2003-11-03 | $9.24 | $9.24 | 123,200 | — | — |
| 2003-10-31 | $9.29 | $9.29 | 86,800 | — | — |
| 2003-10-30 | $9.19 | $9.19 | 8,100 | — | — |
| 2003-10-29 | $9.23 | $9.23 | 78,300 | — | — |
| 2003-10-28 | $8.80 | $8.80 | 10,200 | — | — |
| 2003-10-27 | $8.78 | $8.78 | 16,100 | — | — |
| 2003-10-24 | $8.97 | $8.97 | 25,800 | — | — |
| 2003-10-23 | $8.72 | $8.72 | 26,900 | — | — |
| 2003-10-22 | $9.14 | $9.14 | 19,200 | — | — |
| 2003-10-21 | $9.47 | $9.47 | 19,200 | — | — |
| 2003-10-20 | $9.65 | $9.65 | 47,600 | — | — |
| 2003-10-17 | $9.51 | $9.51 | 67,100 | — | — |
| 2003-10-16 | $9.95 | $9.95 | 174,100 | — | — |
| 2003-10-15 | $8.44 | $8.44 | 22,000 | — | — |
| 2003-10-14 | $8.75 | $8.75 | 21,600 | — | — |
| 2003-10-13 | $8.81 | $8.81 | 24,900 | — | — |
| 2003-10-10 | $8.70 | $8.70 | 76,900 | — | — |
| 2003-10-09 | $8.14 | $8.14 | 17,300 | — | — |
| 2003-10-08 | $8.08 | $8.08 | 14,800 | — | — |
| 2003-10-07 | $8.05 | $8.05 | 18,000 | — | — |
| 2003-10-06 | $8.13 | $8.13 | 8,100 | — | — |
| 2003-10-03 | $8.10 | $8.10 | 34,300 | — | — |
| 2003-10-02 | $8.23 | $8.23 | 71,200 | — | — |
| 2003-10-01 | $7.95 | $7.95 | 70,200 | — | — |
| 2003-09-30 | $8.42 | $8.42 | 229,400 | — | — |
| 2003-09-29 | $8.66 | $8.66 | 427,600 | — | — |
| 2003-09-26 | $8.10 | $8.10 | 500 | — | — |
| 2003-09-25 | $7.99 | $7.99 | 12,800 | — | — |
| 2003-09-24 | $7.70 | $7.70 | 13,900 | — | — |
| 2003-09-23 | $8.00 | $8.00 | 10,400 | — | — |
| 2003-09-22 | $8.00 | $8.00 | 6,900 | — | — |
| 2003-09-19 | $7.53 | $7.53 | 48,500 | — | — |
| 2003-09-18 | $8.20 | $8.20 | 14,600 | — | — |
| 2003-09-17 | $8.05 | $8.05 | 44,500 | — | — |
| 2003-09-16 | $7.96 | $7.96 | 2,500 | — | — |
| 2003-09-15 | $7.95 | $7.95 | 15,300 | — | — |
| 2003-09-12 | $8.00 | $8.00 | 11,500 | — | — |
| 2003-09-11 | $8.15 | $8.15 | 36,600 | — | — |
| 2003-09-10 | $7.71 | $7.71 | 38,500 | — | — |
| 2003-09-09 | $8.06 | $8.06 | 4,700 | — | — |
| 2003-09-08 | $7.95 | $7.95 | 83,800 | — | — |
| 2003-09-05 | $8.00 | $8.00 | 57,900 | — | — |
| 2003-09-04 | $7.70 | $7.70 | 18,700 | — | — |
| 2003-09-03 | $7.50 | $7.50 | 6,900 | — | — |
| 2003-09-02 | $7.50 | $7.50 | 20,300 | — | — |
| 2003-08-29 | $7.80 | $7.80 | 5,100 | — | — |
| 2003-08-28 | $7.70 | $7.70 | 31,500 | — | — |
| 2003-08-27 | $7.70 | $7.70 | 3,700 | — | — |
| 2003-08-26 | $7.59 | $7.59 | 9,900 | — | — |
| 2003-08-25 | $7.73 | $7.73 | 5,100 | — | — |
| 2003-08-22 | $7.68 | $7.68 | 59,000 | — | — |
| 2003-08-21 | $8.20 | $8.20 | 5,000 | — | — |
| 2003-08-20 | $8.10 | $8.10 | 18,500 | — | — |
| 2003-08-19 | $7.94 | $7.94 | 7,200 | — | — |
| 2003-08-18 | $8.17 | $8.17 | 7,600 | — | — |
| 2003-08-15 | $8.30 | $8.30 | 800 | — | — |
| 2003-08-14 | $8.16 | $8.16 | 11,500 | — | — |
| 2003-08-13 | $8.09 | $8.09 | 27,700 | — | — |
| 2003-08-12 | $7.99 | $7.99 | 12,400 | — | — |
| 2003-08-11 | $7.99 | $7.99 | 8,200 | — | — |
| 2003-08-08 | $7.90 | $7.90 | 8,500 | — | — |
| 2003-08-07 | $8.12 | $8.12 | 34,500 | — | — |
| 2003-08-06 | $7.70 | $7.70 | 2,300 | — | — |
| 2003-08-05 | $7.96 | $7.96 | 10,000 | — | — |
| 2003-08-04 | $7.76 | $7.76 | 9,700 | — | — |
| 2003-08-01 | $7.75 | $7.75 | 5,300 | — | — |
| 2003-07-31 | $7.75 | $7.75 | 7,300 | — | — |
| 2003-07-30 | $7.56 | $7.56 | 10,400 | — | — |
| 2003-07-29 | $7.50 | $7.50 | 1,600 | — | — |
| 2003-07-28 | $7.50 | $7.50 | 13,800 | — | — |
| 2003-07-25 | $7.75 | $7.75 | 16,100 | — | — |
| 2003-07-24 | $7.59 | $7.59 | 1,900 | — | — |
| 2003-07-23 | $7.75 | $7.75 | 2,700 | — | — |
| 2003-07-22 | $7.71 | $7.71 | 6,100 | — | — |
| 2003-07-21 | $7.58 | $7.58 | 2,200 | — | — |
| 2003-07-18 | $7.75 | $7.75 | 6,300 | — | — |
| 2003-07-17 | $7.85 | $7.85 | 6,600 | — | — |
| 2003-07-16 | $7.98 | $7.98 | 2,100 | — | — |
| 2003-07-15 | $7.99 | $7.99 | 2,300 | — | — |
| 2003-07-14 | $7.89 | $7.89 | 4,600 | — | — |
| 2003-07-11 | $7.99 | $7.99 | 3,700 | — | — |
| 2003-07-10 | $7.96 | $7.96 | 4,700 | — | — |
| 2003-07-09 | $8.00 | $8.00 | 4,800 | — | — |
| 2003-07-08 | $7.99 | $7.99 | 39,600 | — | — |
| 2003-07-07 | $8.09 | $8.09 | 5,200 | — | — |
| 2003-07-03 | $8.20 | $8.20 | 5,600 | — | — |
| 2003-07-02 | $8.10 | $8.10 | 10,200 | — | — |
| 2003-07-01 | $8.10 | $8.10 | 11,300 | — | — |
| 2003-06-30 | $8.00 | $8.00 | 12,000 | — | — |
| 2003-06-27 | $7.66 | $7.66 | 26,900 | — | — |
| 2003-06-26 | $7.41 | $7.41 | 18,600 | — | — |
| 2003-06-25 | $7.21 | $7.21 | 20,300 | — | — |
| 2003-06-24 | $7.61 | $7.61 | 6,800 | — | — |
| 2003-06-23 | $7.94 | $7.94 | 18,800 | — | — |
| 2003-06-20 | $8.19 | $8.19 | 27,200 | — | — |
| 2003-06-19 | $7.88 | $7.88 | 40,700 | — | — |
| 2003-06-18 | $7.73 | $7.73 | 8,300 | — | — |
| 2003-06-17 | $7.72 | $7.72 | 18,300 | — | — |
| 2003-06-16 | $7.52 | $7.52 | 9,600 | — | — |
| 2003-06-13 | $7.49 | $7.49 | 12,100 | — | — |
| 2003-06-12 | $7.64 | $7.64 | 9,500 | — | — |
| 2003-06-11 | $7.75 | $7.75 | 36,200 | — | — |
| 2003-06-10 | $7.22 | $7.22 | 55,100 | — | — |
| 2003-06-09 | $7.03 | $7.03 | 17,100 | — | — |
| 2003-06-06 | $7.00 | $7.00 | 28,300 | — | — |
| 2003-06-05 | $6.89 | $6.89 | 4,400 | — | — |
| 2003-06-04 | $6.95 | $6.95 | 13,500 | — | — |
| 2003-06-03 | $7.00 | $7.00 | 7,700 | — | — |
| 2003-06-02 | $6.93 | $6.93 | 4,400 | — | — |
| 2003-05-30 | $6.95 | $6.95 | 18,900 | — | — |
| 2003-05-29 | $6.68 | $6.68 | 8,800 | — | — |
| 2003-05-28 | $6.71 | $6.71 | 18,800 | — | — |
| 2003-05-27 | $6.81 | $6.81 | 46,000 | — | — |
| 2003-05-23 | $6.05 | $6.05 | 20,300 | — | — |
| 2003-05-22 | $5.91 | $5.91 | 10,400 | — | — |
| 2003-05-21 | $6.00 | $6.00 | 26,200 | — | — |
| 2003-05-20 | $5.82 | $5.82 | 10,700 | — | — |
| 2003-05-19 | $5.89 | $5.89 | 44,500 | — | — |
| 2003-05-16 | $5.36 | $5.36 | 1,300 | — | — |
| 2003-05-15 | $5.31 | $5.31 | 3,000 | — | — |
| 2003-05-14 | $5.38 | $5.38 | 5,200 | — | — |
| 2003-05-13 | $5.36 | $5.36 | 200 | — | — |
| 2003-05-12 | $5.20 | $5.20 | 15,200 | — | — |
| 2003-05-09 | $5.15 | $5.15 | 13,300 | — | — |
| 2003-05-08 | $5.11 | $5.11 | 35,600 | — | — |
| 2003-05-07 | $5.09 | $5.09 | 54,100 | — | — |
| 2003-05-06 | $5.41 | $5.41 | 21,300 | — | — |
| 2003-05-05 | $5.40 | $5.40 | 6,100 | — | — |
| 2003-05-02 | $5.25 | $5.25 | 3,000 | — | — |
| 2003-05-01 | $5.27 | $5.27 | 700 | — | — |
| 2003-04-30 | $5.24 | $5.24 | 17,300 | — | — |
| 2003-04-29 | $5.18 | $5.18 | 1,000 | — | — |
| 2003-04-28 | $5.18 | $5.18 | 12,000 | — | — |
| 2003-04-25 | $5.00 | $5.00 | 900 | — | — |
| 2003-04-24 | $5.00 | $5.00 | 3,100 | — | — |
| 2003-04-23 | $5.01 | $5.01 | 26,600 | — | — |
| 2003-04-22 | $5.02 | $5.02 | 5,400 | — | — |
| 2003-04-21 | $4.65 | $4.65 | 2,800 | — | — |
| 2003-04-17 | $4.75 | $4.75 | 6,100 | — | — |
| 2003-04-16 | $4.82 | $4.82 | 0 | — | — |
| 2003-04-15 | $4.82 | $4.82 | 9,500 | — | — |
| 2003-04-14 | $4.81 | $4.81 | 3,200 | — | — |
| 2003-04-11 | $4.82 | $4.82 | 700 | — | — |
| 2003-04-10 | $4.81 | $4.81 | 4,400 | — | — |
| 2003-04-09 | $4.80 | $4.80 | 2,900 | — | — |
| 2003-04-08 | $4.75 | $4.75 | 20,000 | — | — |
| 2003-04-07 | $4.76 | $4.76 | 2,200 | — | — |
| 2003-04-04 | $4.65 | $4.65 | 5,500 | — | — |
| 2003-04-03 | $4.60 | $4.60 | 6,200 | — | — |
| 2003-04-02 | $4.60 | $4.60 | 8,500 | — | — |
| 2003-04-01 | $4.71 | $4.71 | 53,800 | — | — |
| 2003-03-31 | $4.75 | $4.75 | 6,800 | — | — |
| 2003-03-28 | $4.80 | $4.80 | 0 | — | — |
| 2003-03-27 | $4.80 | $4.80 | 200 | — | — |
| 2003-03-26 | $4.81 | $4.81 | 0 | — | — |
| 2003-03-25 | $4.81 | $4.81 | 22,800 | — | — |
| 2003-03-24 | $4.79 | $4.79 | 2,900 | — | — |
| 2003-03-21 | $4.70 | $4.70 | 1,000 | — | — |
| 2003-03-20 | $4.75 | $4.75 | 46,500 | — | — |
| 2003-03-19 | $4.73 | $4.73 | 3,500 | — | — |
| 2003-03-18 | $4.78 | $4.78 | 30,400 | — | — |
| 2003-03-17 | $4.79 | $4.79 | 100 | — | — |
| 2003-03-14 | $4.79 | $4.79 | 2,400 | — | — |
| 2003-03-13 | $4.89 | $4.89 | 900 | — | — |
| 2003-03-12 | $4.79 | $4.79 | 67,900 | — | — |
| 2003-03-11 | $4.93 | $4.93 | 16,200 | — | — |
| 2003-03-10 | $4.95 | $4.95 | 1,700 | — | — |
| 2003-03-07 | $4.86 | $4.86 | 3,000 | — | — |
| 2003-03-06 | $4.88 | $4.88 | 3,300 | — | — |
| 2003-03-05 | $4.86 | $4.86 | 5,100 | — | — |
| 2003-03-04 | $4.80 | $4.80 | 64,600 | — | — |
| 2003-03-03 | $4.89 | $4.89 | 1,400 | — | — |
| 2003-02-28 | $4.92 | $4.92 | 1,500 | — | — |
| 2003-02-27 | $4.86 | $4.86 | 5,600 | — | — |
| 2003-02-26 | $4.83 | $4.83 | 4,500 | — | — |
| 2003-02-25 | $4.69 | $4.69 | 13,000 | — | — |
| 2003-02-24 | $4.75 | $4.75 | 26,400 | — | — |
| 2003-02-21 | $4.93 | $4.93 | 3,400 | — | — |
| 2003-02-20 | $4.75 | $4.75 | 500 | — | — |
| 2003-02-19 | $4.73 | $4.73 | 1,300 | — | — |
| 2003-02-18 | $4.55 | $4.55 | 28,400 | — | — |
| 2003-02-14 | $4.81 | $4.81 | 9,200 | — | — |
| 2003-02-13 | $4.94 | $4.94 | 47,300 | — | — |
| 2003-02-12 | $4.92 | $4.92 | 27,600 | — | — |
| 2003-02-11 | $4.75 | $4.75 | 9,900 | — | — |
| 2003-02-10 | $4.90 | $4.90 | 1,600 | — | — |
| 2003-02-07 | $4.75 | $4.75 | 700 | — | — |
| 2003-02-06 | $4.80 | $4.80 | 6,500 | — | — |
| 2003-02-05 | $4.60 | $4.60 | 3,800 | — | — |
| 2003-02-04 | $4.45 | $4.45 | 6,000 | — | — |
| 2003-02-03 | $4.73 | $4.73 | 5,500 | — | — |
| 2003-01-31 | $4.80 | $4.80 | 0 | — | — |
| 2003-01-30 | $4.80 | $4.80 | 5,100 | — | — |
| 2003-01-29 | $4.80 | $4.80 | 15,500 | — | — |
| 2003-01-28 | $4.93 | $4.93 | 7,800 | — | — |
| 2003-01-27 | $4.62 | $4.62 | 7,000 | — | — |
| 2003-01-24 | $4.50 | $4.50 | 68,500 | — | — |
| 2003-01-23 | $4.50 | $4.50 | 100 | — | — |
| 2003-01-22 | $4.50 | $4.50 | 9,800 | — | — |
| 2003-01-21 | $4.40 | $4.40 | 19,600 | — | — |
| 2003-01-17 | $4.50 | $4.50 | 1,100 | — | — |
| 2003-01-16 | $4.33 | $4.33 | 45,700 | — | — |
| 2003-01-15 | $4.50 | $4.50 | 11,400 | — | — |
| 2003-01-14 | $4.53 | $4.53 | 75,900 | — | — |
| 2003-01-13 | $4.52 | $4.52 | 18,700 | — | — |
| 2003-01-10 | $4.50 | $4.50 | 14,300 | — | — |
| 2003-01-09 | $4.50 | $4.50 | 15,400 | — | — |
| 2003-01-08 | $4.50 | $4.50 | 41,700 | — | — |
| 2003-01-07 | $4.40 | $4.40 | 10,400 | — | — |
| 2003-01-06 | $4.10 | $4.10 | 11,600 | — | — |
| 2003-01-03 | $4.02 | $4.02 | 6,300 | — | — |
| 2003-01-02 | $4.28 | $4.28 | 7,200 | — | — |