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
- 1993-05-03 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 | $9.74 | $9.74 | 208,700 | — | — |
| 2003-12-30 | $8.92 | $8.92 | 52,900 | — | — |
| 2003-12-29 | $9.05 | $9.05 | 77,200 | — | — |
| 2003-12-26 | $9.40 | $9.40 | 45,900 | — | — |
| 2003-12-24 | $9.54 | $9.54 | 40,400 | — | — |
| 2003-12-23 | $9.70 | $9.70 | 69,300 | — | — |
| 2003-12-22 | $9.81 | $9.81 | 107,900 | — | — |
| 2003-12-19 | $9.90 | $9.90 | 273,700 | — | — |
| 2003-12-18 | $9.22 | $9.22 | 38,900 | — | — |
| 2003-12-17 | $9.18 | $9.18 | 152,000 | — | — |
| 2003-12-16 | $9.03 | $9.03 | 153,100 | — | — |
| 2003-12-15 | $9.87 | $9.87 | 116,500 | — | — |
| 2003-12-12 | $9.86 | $9.86 | 314,400 | — | — |
| 2003-12-11 | $10.47 | $10.47 | 155,300 | — | — |
| 2003-12-10 | $11.15 | $11.15 | 234,000 | — | — |
| 2003-12-09 | $11.50 | $11.50 | 266,500 | — | — |
| 2003-12-08 | $11.11 | $11.11 | 299,700 | — | — |
| 2003-12-05 | $9.92 | $9.92 | 136,300 | — | — |
| 2003-12-04 | $9.77 | $9.77 | 91,700 | — | — |
| 2003-12-03 | $9.82 | $9.82 | 224,900 | — | — |
| 2003-12-02 | $9.60 | $9.60 | 596,400 | — | — |
| 2003-12-01 | $9.02 | $9.02 | 161,100 | — | — |
| 2003-11-28 | $8.59 | $8.59 | 39,900 | — | — |
| 2003-11-26 | $8.35 | $8.35 | 97,000 | — | — |
| 2003-11-25 | $8.11 | $8.11 | 89,800 | — | — |
| 2003-11-24 | $8.07 | $8.07 | 65,200 | — | — |
| 2003-11-21 | $7.94 | $7.94 | 96,700 | — | — |
| 2003-11-20 | $8.13 | $8.13 | 209,600 | — | — |
| 2003-11-19 | $7.87 | $7.87 | 223,400 | — | — |
| 2003-11-18 | $7.55 | $7.55 | 281,600 | — | — |
| 2003-11-17 | $7.40 | $7.40 | 383,200 | — | — |
| 2003-11-14 | $7.05 | $7.05 | 479,200 | — | — |
| 2003-11-13 | $6.90 | $6.90 | 15,500 | — | — |
| 2003-11-12 | $6.70 | $6.70 | 14,500 | — | — |
| 2003-11-11 | $6.64 | $6.64 | 20,300 | — | — |
| 2003-11-10 | $6.61 | $6.61 | 43,400 | — | — |
| 2003-11-07 | $6.74 | $6.74 | 62,400 | — | — |
| 2003-11-06 | $6.73 | $6.73 | 13,500 | — | — |
| 2003-11-05 | $6.80 | $6.80 | 20,300 | — | — |
| 2003-11-04 | $6.75 | $6.75 | 29,900 | — | — |
| 2003-11-03 | $6.74 | $6.74 | 61,200 | — | — |
| 2003-10-31 | $6.67 | $6.67 | 32,300 | — | — |
| 2003-10-30 | $6.44 | $6.44 | 6,900 | — | — |
| 2003-10-29 | $6.41 | $6.41 | 18,100 | — | — |
| 2003-10-28 | $6.26 | $6.26 | 20,800 | — | — |
| 2003-10-27 | $6.30 | $6.30 | 9,300 | — | — |
| 2003-10-24 | $6.26 | $6.26 | 9,800 | — | — |
| 2003-10-23 | $6.42 | $6.42 | 17,800 | — | — |
| 2003-10-22 | $6.39 | $6.39 | 17,300 | — | — |
| 2003-10-21 | $6.49 | $6.49 | 48,400 | — | — |
| 2003-10-20 | $6.48 | $6.48 | 35,100 | — | — |
| 2003-10-17 | $6.50 | $6.50 | 27,400 | — | — |
| 2003-10-16 | $6.44 | $6.44 | 63,600 | — | — |
| 2003-10-15 | $6.05 | $6.05 | 17,500 | — | — |
| 2003-10-14 | $6.14 | $6.14 | 23,600 | — | — |
| 2003-10-13 | $6.03 | $6.03 | 32,200 | — | — |
| 2003-10-10 | $6.09 | $6.09 | 35,400 | — | — |
| 2003-10-09 | $6.14 | $6.14 | 14,400 | — | — |
| 2003-10-08 | $6.18 | $6.18 | 14,100 | — | — |
| 2003-10-07 | $6.12 | $6.12 | 24,000 | — | — |
| 2003-10-06 | $6.16 | $6.16 | 52,800 | — | — |
| 2003-10-03 | $5.99 | $5.99 | 32,700 | — | — |
| 2003-10-02 | $5.77 | $5.77 | 18,700 | — | — |
| 2003-10-01 | $5.90 | $5.90 | 26,900 | — | — |
| 2003-09-30 | $5.65 | $5.65 | 45,400 | — | — |
| 2003-09-29 | $5.87 | $5.87 | 10,400 | — | — |
| 2003-09-26 | $5.90 | $5.90 | 64,200 | — | — |
| 2003-09-25 | $6.20 | $6.20 | 48,100 | — | — |
| 2003-09-24 | $6.50 | $6.50 | 57,500 | — | — |
| 2003-09-23 | $6.47 | $6.47 | 24,300 | — | — |
| 2003-09-22 | $6.45 | $6.45 | 16,200 | — | — |
| 2003-09-19 | $6.60 | $6.60 | 52,300 | — | — |
| 2003-09-18 | $6.51 | $6.51 | 79,100 | — | — |
| 2003-09-17 | $6.33 | $6.33 | 58,900 | — | — |
| 2003-09-16 | $6.15 | $6.15 | 117,200 | — | — |
| 2003-09-15 | $5.65 | $5.65 | 70,100 | — | — |
| 2003-09-12 | $5.41 | $5.41 | 28,000 | — | — |
| 2003-09-11 | $5.02 | $5.02 | 20,700 | — | — |
| 2003-09-10 | $5.04 | $5.04 | 34,600 | — | — |
| 2003-09-09 | $5.08 | $5.08 | 34,400 | — | — |
| 2003-09-08 | $5.15 | $5.15 | 25,000 | — | — |
| 2003-09-05 | $5.34 | $5.34 | 9,100 | — | — |
| 2003-09-04 | $5.32 | $5.32 | 19,800 | — | — |
| 2003-09-03 | $5.40 | $5.40 | 33,300 | — | — |
| 2003-09-02 | $5.25 | $5.25 | 28,700 | — | — |
| 2003-08-29 | $5.45 | $5.45 | 18,900 | — | — |
| 2003-08-28 | $5.40 | $5.40 | 20,700 | — | — |
| 2003-08-27 | $5.35 | $5.35 | 39,600 | — | — |
| 2003-08-26 | $5.01 | $5.01 | 23,700 | — | — |
| 2003-08-25 | $5.03 | $5.03 | 16,200 | — | — |
| 2003-08-22 | $4.89 | $4.89 | 1,600 | — | — |
| 2003-08-21 | $4.85 | $4.85 | 26,200 | — | — |
| 2003-08-20 | $4.90 | $4.90 | 6,300 | — | — |
| 2003-08-19 | $4.93 | $4.93 | 24,400 | — | — |
| 2003-08-18 | $5.04 | $5.04 | 84,800 | — | — |
| 2003-08-15 | $4.92 | $4.92 | 39,500 | — | — |
| 2003-08-14 | $4.63 | $4.63 | 35,700 | — | — |
| 2003-08-13 | $4.42 | $4.42 | 57,700 | — | — |
| 2003-08-12 | $4.21 | $4.21 | 38,800 | — | — |
| 2003-08-11 | $4.31 | $4.31 | 32,900 | — | — |
| 2003-08-08 | $4.44 | $4.44 | 22,800 | — | — |
| 2003-08-07 | $4.34 | $4.34 | 10,700 | — | — |
| 2003-08-06 | $4.42 | $4.42 | 66,500 | — | — |
| 2003-08-05 | $4.10 | $4.10 | 46,200 | — | — |
| 2003-08-04 | $4.22 | $4.22 | 26,700 | — | — |
| 2003-08-01 | $4.38 | $4.38 | 20,000 | — | — |
| 2003-07-31 | $4.31 | $4.31 | 113,500 | — | — |
| 2003-07-30 | $3.99 | $3.99 | 17,300 | — | — |
| 2003-07-29 | $3.97 | $3.97 | 27,600 | — | — |
| 2003-07-28 | $4.06 | $4.06 | 21,400 | — | — |
| 2003-07-25 | $3.87 | $3.87 | 27,700 | — | — |
| 2003-07-24 | $3.83 | $3.83 | 31,700 | — | — |
| 2003-07-23 | $3.87 | $3.87 | 45,900 | — | — |
| 2003-07-22 | $3.98 | $3.98 | 29,600 | — | — |
| 2003-07-21 | $4.05 | $4.05 | 110,000 | — | — |
| 2003-07-18 | $3.85 | $3.85 | 71,500 | — | — |
| 2003-07-17 | $3.66 | $3.66 | 30,200 | — | — |
| 2003-07-16 | $3.74 | $3.74 | 38,700 | — | — |
| 2003-07-15 | $3.77 | $3.77 | 27,400 | — | — |
| 2003-07-14 | $3.75 | $3.75 | 30,400 | — | — |
| 2003-07-11 | $3.63 | $3.63 | 16,400 | — | — |
| 2003-07-10 | $3.55 | $3.55 | 47,800 | — | — |
| 2003-07-09 | $3.66 | $3.66 | 29,300 | — | — |
| 2003-07-08 | $3.74 | $3.74 | 73,500 | — | — |
| 2003-07-07 | $3.43 | $3.43 | 45,300 | — | — |
| 2003-07-03 | $3.20 | $3.20 | 9,000 | — | — |
| 2003-07-02 | $3.10 | $3.10 | 52,600 | — | — |
| 2003-07-01 | $3.00 | $3.00 | 113,300 | — | — |
| 2003-06-30 | $3.15 | $3.15 | 67,700 | — | — |
| 2003-06-27 | $3.29 | $3.29 | 21,300 | — | — |
| 2003-06-26 | $3.30 | $3.30 | 28,700 | — | — |
| 2003-06-25 | $3.25 | $3.25 | 84,700 | — | — |
| 2003-06-24 | $3.44 | $3.44 | 25,500 | — | — |
| 2003-06-23 | $3.33 | $3.33 | 50,900 | — | — |
| 2003-06-20 | $3.46 | $3.46 | 33,800 | — | — |
| 2003-06-19 | $3.54 | $3.54 | 16,100 | — | — |
| 2003-06-18 | $3.45 | $3.45 | 45,100 | — | — |
| 2003-06-17 | $3.45 | $3.45 | 96,600 | — | — |
| 2003-06-16 | $3.75 | $3.75 | 69,400 | — | — |
| 2003-06-13 | $4.00 | $4.00 | 41,800 | — | — |
| 2003-06-12 | $3.89 | $3.89 | 39,500 | — | — |
| 2003-06-11 | $3.84 | $3.84 | 205,200 | — | — |
| 2003-06-10 | $3.89 | $3.89 | 63,600 | — | — |
| 2003-06-09 | $3.92 | $3.92 | 106,000 | — | — |
| 2003-06-06 | $3.60 | $3.60 | 82,700 | — | — |
| 2003-06-05 | $3.54 | $3.54 | 35,300 | — | — |
| 2003-06-04 | $3.34 | $3.34 | 60,200 | — | — |
| 2003-06-03 | $3.52 | $3.52 | 160,400 | — | — |
| 2003-06-02 | $3.40 | $3.40 | 272,600 | — | — |
| 2003-05-30 | $3.18 | $3.18 | 197,900 | — | — |
| 2003-05-29 | $2.82 | $2.82 | 39,400 | — | — |
| 2003-05-28 | $2.74 | $2.74 | 46,500 | — | — |
| 2003-05-27 | $2.61 | $2.61 | 33,600 | — | — |
| 2003-05-23 | $2.61 | $2.61 | 8,800 | — | — |
| 2003-05-22 | $2.60 | $2.60 | 34,300 | — | — |
| 2003-05-21 | $2.46 | $2.46 | 51,200 | — | — |
| 2003-05-20 | $2.44 | $2.44 | 66,100 | — | — |
| 2003-05-19 | $2.67 | $2.67 | 28,600 | — | — |
| 2003-05-16 | $2.78 | $2.78 | 22,800 | — | — |
| 2003-05-15 | $2.71 | $2.71 | 116,200 | — | — |
| 2003-05-14 | $2.49 | $2.49 | 23,200 | — | — |
| 2003-05-13 | $2.40 | $2.40 | 34,300 | — | — |
| 2003-05-12 | $2.49 | $2.49 | 50,300 | — | — |
| 2003-05-09 | $2.57 | $2.57 | 64,600 | — | — |
| 2003-05-08 | $2.30 | $2.30 | 41,700 | — | — |
| 2003-05-07 | $2.28 | $2.28 | 168,000 | — | — |
| 2003-05-06 | $2.61 | $2.61 | 116,700 | — | — |
| 2003-05-05 | $2.52 | $2.52 | 90,100 | — | — |
| 2003-05-02 | $2.78 | $2.78 | 51,700 | — | — |
| 2003-05-01 | $2.82 | $2.82 | 164,600 | — | — |
| 2003-04-30 | $2.51 | $2.51 | 84,800 | — | — |
| 2003-04-29 | $2.34 | $2.34 | 102,500 | — | — |
| 2003-04-28 | $2.39 | $2.39 | 164,200 | — | — |
| 2003-04-25 | $2.67 | $2.67 | 48,600 | — | — |
| 2003-04-24 | $2.67 | $2.67 | 134,400 | — | — |
| 2003-04-23 | $2.67 | $2.67 | 106,600 | — | — |
| 2003-04-22 | $2.82 | $2.82 | 217,800 | — | — |
| 2003-04-21 | $3.01 | $3.01 | 364,400 | — | — |
| 2003-04-17 | $2.71 | $2.71 | 771,500 | — | — |
| 2003-04-16 | $2.41 | $2.41 | 653,300 | — | — |
| 2003-04-15 | $1.99 | $1.99 | 229,200 | — | — |
| 2003-04-14 | $1.87 | $1.87 | 30,200 | — | — |
| 2003-04-11 | $1.77 | $1.77 | 16,100 | — | — |
| 2003-04-10 | $1.76 | $1.76 | 17,100 | — | — |
| 2003-04-09 | $1.85 | $1.85 | 45,300 | — | — |
| 2003-04-08 | $1.71 | $1.71 | 14,600 | — | — |
| 2003-04-07 | $1.56 | $1.56 | 38,100 | — | — |
| 2003-04-04 | $1.50 | $1.50 | 3,000 | — | — |
| 2003-04-03 | $1.56 | $1.56 | 200 | — | — |
| 2003-04-02 | $1.50 | $1.50 | 5,600 | — | — |
| 2003-04-01 | $1.57 | $1.57 | 700 | — | — |
| 2003-03-31 | $1.58 | $1.58 | 9,800 | — | — |
| 2003-03-28 | $1.57 | $1.57 | 5,200 | — | — |
| 2003-03-27 | $1.44 | $1.44 | 10,200 | — | — |
| 2003-03-26 | $1.47 | $1.47 | 4,300 | — | — |
| 2003-03-25 | $1.50 | $1.50 | 5,000 | — | — |
| 2003-03-24 | $1.40 | $1.40 | 0 | — | — |
| 2003-03-21 | $1.40 | $1.40 | 1,900 | — | — |
| 2003-03-20 | $1.40 | $1.40 | 4,200 | — | — |
| 2003-03-19 | $1.40 | $1.40 | 9,500 | — | — |
| 2003-03-18 | $1.40 | $1.40 | 1,800 | — | — |
| 2003-03-17 | $1.40 | $1.40 | 5,500 | — | — |
| 2003-03-14 | $1.51 | $1.51 | 10,700 | — | — |
| 2003-03-13 | $1.56 | $1.56 | 5,900 | — | — |
| 2003-03-12 | $1.53 | $1.53 | 0 | — | — |
| 2003-03-11 | $1.53 | $1.53 | 18,900 | — | — |
| 2003-03-10 | $1.58 | $1.58 | 14,500 | — | — |
| 2003-03-07 | $1.48 | $1.48 | 14,800 | — | — |
| 2003-03-06 | $1.55 | $1.55 | 23,500 | — | — |
| 2003-03-05 | $1.41 | $1.41 | 11,200 | — | — |
| 2003-03-04 | $1.36 | $1.36 | 29,000 | — | — |
| 2003-03-03 | $1.47 | $1.47 | 19,100 | — | — |
| 2003-02-28 | $1.50 | $1.50 | 15,000 | — | — |
| 2003-02-27 | $1.50 | $1.50 | 49,200 | — | — |
| 2003-02-26 | $1.56 | $1.56 | 131,300 | — | — |
| 2003-02-25 | $1.16 | $1.16 | 26,300 | — | — |
| 2003-02-24 | $1.18 | $1.18 | 18,100 | — | — |
| 2003-02-21 | $1.09 | $1.09 | 300 | — | — |
| 2003-02-20 | $1.11 | $1.11 | 24,400 | — | — |
| 2003-02-19 | $1.12 | $1.12 | 3,200 | — | — |
| 2003-02-18 | $1.11 | $1.11 | 1,800 | — | — |
| 2003-02-14 | $1.11 | $1.11 | 2,800 | — | — |
| 2003-02-13 | $1.05 | $1.05 | 1,800 | — | — |
| 2003-02-12 | $1.05 | $1.05 | 1,200 | — | — |
| 2003-02-11 | $1.08 | $1.08 | 700 | — | — |
| 2003-02-10 | $1.06 | $1.06 | 10,100 | — | — |
| 2003-02-07 | $1.11 | $1.11 | 2,600 | — | — |
| 2003-02-06 | $1.16 | $1.16 | 17,900 | — | — |
| 2003-02-05 | $1.09 | $1.09 | 5,300 | — | — |
| 2003-02-04 | $1.05 | $1.05 | 14,300 | — | — |
| 2003-02-03 | $1.04 | $1.04 | 200 | — | — |
| 2003-01-31 | $1.08 | $1.08 | 600 | — | — |
| 2003-01-30 | $1.08 | $1.08 | 17,400 | — | — |
| 2003-01-29 | $1.01 | $1.01 | 300 | — | — |
| 2003-01-28 | $1.01 | $1.01 | 3,200 | — | — |
| 2003-01-27 | $1.00 | $1.00 | 5,900 | — | — |
| 2003-01-24 | $1.00 | $1.00 | 1,800 | — | — |
| 2003-01-23 | $1.01 | $1.01 | 5,400 | — | — |
| 2003-01-22 | $1.02 | $1.02 | 6,500 | — | — |
| 2003-01-21 | $0.99 | $0.99 | 21,700 | — | — |
| 2003-01-17 | $1.06 | $1.06 | 2,800 | — | — |
| 2003-01-16 | $1.06 | $1.06 | 6,200 | — | — |
| 2003-01-15 | $1.12 | $1.12 | 20,900 | — | — |
| 2003-01-14 | $0.99 | $0.99 | 12,800 | — | — |
| 2003-01-13 | $1.05 | $1.05 | 19,700 | — | — |
| 2003-01-10 | $1.04 | $1.04 | 5,400 | — | — |
| 2003-01-09 | $1.08 | $1.08 | 13,800 | — | — |
| 2003-01-08 | $1.00 | $1.00 | 1,400 | — | — |
| 2003-01-07 | $1.09 | $1.09 | 12,100 | — | — |
| 2003-01-06 | $1.05 | $1.05 | 19,300 | — | — |
| 2003-01-03 | $1.05 | $1.05 | 6,000 | — | — |
| 2003-01-02 | $1.04 | $1.04 | 2,600 | — | — |