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
- 1993-02-12 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 | $5.78 | $5.78 | 172,400 | — | — |
| 2003-12-30 | $5.84 | $5.84 | 122,000 | — | — |
| 2003-12-29 | $5.90 | $5.90 | 185,800 | — | — |
| 2003-12-26 | $5.88 | $5.88 | 59,600 | — | — |
| 2003-12-24 | $5.85 | $5.85 | 112,400 | — | — |
| 2003-12-23 | $5.97 | $5.97 | 204,100 | — | — |
| 2003-12-22 | $5.72 | $5.72 | 167,400 | — | — |
| 2003-12-19 | $5.65 | $5.65 | 152,200 | — | — |
| 2003-12-18 | $5.52 | $5.52 | 224,700 | — | — |
| 2003-12-17 | $5.71 | $5.71 | 92,600 | — | — |
| 2003-12-16 | $5.65 | $5.65 | 136,100 | — | — |
| 2003-12-15 | $5.54 | $5.54 | 191,700 | — | — |
| 2003-12-12 | $5.60 | $5.60 | 117,300 | — | — |
| 2003-12-11 | $5.45 | $5.45 | 205,000 | — | — |
| 2003-12-10 | $5.12 | $5.12 | 168,700 | — | — |
| 2003-12-09 | $5.13 | $5.13 | 119,800 | — | — |
| 2003-12-08 | $5.15 | $5.15 | 149,400 | — | — |
| 2003-12-05 | $5.12 | $5.12 | 337,000 | — | — |
| 2003-12-04 | $5.28 | $5.28 | 175,100 | — | — |
| 2003-12-03 | $5.44 | $5.44 | 112,500 | — | — |
| 2003-12-02 | $5.59 | $5.59 | 155,800 | — | — |
| 2003-12-01 | $5.51 | $5.51 | 209,200 | — | — |
| 2003-11-28 | $5.36 | $5.36 | 89,500 | — | — |
| 2003-11-26 | $5.42 | $5.42 | 126,500 | — | — |
| 2003-11-25 | $5.44 | $5.44 | 118,800 | — | — |
| 2003-11-24 | $5.51 | $5.51 | 134,300 | — | — |
| 2003-11-21 | $5.40 | $5.40 | 92,500 | — | — |
| 2003-11-20 | $5.53 | $5.53 | 131,700 | — | — |
| 2003-11-19 | $5.57 | $5.57 | 71,700 | — | — |
| 2003-11-18 | $5.50 | $5.50 | 122,800 | — | — |
| 2003-11-17 | $5.60 | $5.60 | 154,200 | — | — |
| 2003-11-14 | $5.66 | $5.66 | 129,100 | — | — |
| 2003-11-13 | $5.93 | $5.93 | 96,300 | — | — |
| 2003-11-12 | $5.89 | $5.89 | 81,200 | — | — |
| 2003-11-11 | $5.75 | $5.75 | 95,300 | — | — |
| 2003-11-10 | $5.87 | $5.87 | 219,000 | — | — |
| 2003-11-07 | $6.13 | $6.13 | 174,000 | — | — |
| 2003-11-06 | $6.18 | $6.18 | 281,200 | — | — |
| 2003-11-05 | $5.80 | $5.80 | 391,600 | — | — |
| 2003-11-04 | $6.15 | $6.15 | 202,900 | — | — |
| 2003-11-03 | $6.38 | $6.38 | 251,400 | — | — |
| 2003-10-31 | $6.11 | $6.11 | 108,200 | — | — |
| 2003-10-30 | $6.09 | $6.09 | 124,800 | — | — |
| 2003-10-29 | $6.19 | $6.19 | 149,000 | — | — |
| 2003-10-28 | $6.00 | $6.00 | 142,800 | — | — |
| 2003-10-27 | $5.65 | $5.65 | 101,800 | — | — |
| 2003-10-24 | $5.32 | $5.32 | 109,700 | — | — |
| 2003-10-23 | $5.48 | $5.48 | 198,100 | — | — |
| 2003-10-22 | $5.73 | $5.73 | 78,800 | — | — |
| 2003-10-21 | $5.89 | $5.89 | 129,000 | — | — |
| 2003-10-20 | $6.00 | $6.00 | 68,300 | — | — |
| 2003-10-17 | $5.98 | $5.98 | 54,500 | — | — |
| 2003-10-16 | $6.11 | $6.11 | 73,500 | — | — |
| 2003-10-15 | $6.25 | $6.25 | 51,300 | — | — |
| 2003-10-14 | $6.22 | $6.22 | 77,300 | — | — |
| 2003-10-13 | $6.22 | $6.22 | 116,200 | — | — |
| 2003-10-10 | $5.91 | $5.91 | 100,300 | — | — |
| 2003-10-09 | $5.86 | $5.86 | 218,800 | — | — |
| 2003-10-08 | $5.95 | $5.95 | 201,400 | — | — |
| 2003-10-07 | $6.34 | $6.34 | 90,100 | — | — |
| 2003-10-06 | $6.25 | $6.25 | 112,000 | — | — |
| 2003-10-03 | $6.42 | $6.42 | 80,300 | — | — |
| 2003-10-02 | $6.41 | $6.41 | 81,100 | — | — |
| 2003-10-01 | $6.22 | $6.22 | 122,900 | — | — |
| 2003-09-30 | $6.16 | $6.16 | 278,500 | — | — |
| 2003-09-29 | $6.23 | $6.23 | 97,200 | — | — |
| 2003-09-26 | $6.13 | $6.13 | 251,400 | — | — |
| 2003-09-25 | $6.55 | $6.55 | 151,900 | — | — |
| 2003-09-24 | $6.80 | $6.80 | 232,200 | — | — |
| 2003-09-23 | $7.15 | $7.15 | 135,700 | — | — |
| 2003-09-22 | $7.09 | $7.09 | 131,400 | — | — |
| 2003-09-19 | $7.12 | $7.12 | 143,600 | — | — |
| 2003-09-18 | $7.00 | $7.00 | 151,100 | — | — |
| 2003-09-17 | $6.96 | $6.96 | 79,900 | — | — |
| 2003-09-16 | $7.05 | $7.05 | 206,800 | — | — |
| 2003-09-15 | $6.87 | $6.87 | 85,200 | — | — |
| 2003-09-12 | $6.88 | $6.88 | 140,400 | — | — |
| 2003-09-11 | $6.98 | $6.98 | 154,800 | — | — |
| 2003-09-10 | $7.06 | $7.06 | 355,400 | — | — |
| 2003-09-09 | $7.15 | $7.15 | 2,027,500 | — | — |
| 2003-09-08 | $6.50 | $6.50 | 194,900 | — | — |
| 2003-09-05 | $6.42 | $6.42 | 131,500 | — | — |
| 2003-09-04 | $6.34 | $6.34 | 268,300 | — | — |
| 2003-09-03 | $5.82 | $5.82 | 242,300 | — | — |
| 2003-09-02 | $5.55 | $5.55 | 108,500 | — | — |
| 2003-08-29 | $5.60 | $5.60 | 111,100 | — | — |
| 2003-08-28 | $5.82 | $5.82 | 129,700 | — | — |
| 2003-08-27 | $5.66 | $5.66 | 39,200 | — | — |
| 2003-08-26 | $5.83 | $5.83 | 117,700 | — | — |
| 2003-08-25 | $5.69 | $5.69 | 102,900 | — | — |
| 2003-08-22 | $5.85 | $5.85 | 215,400 | — | — |
| 2003-08-21 | $6.00 | $6.00 | 301,400 | — | — |
| 2003-08-20 | $5.69 | $5.69 | 240,400 | — | — |
| 2003-08-19 | $5.35 | $5.35 | 155,400 | — | — |
| 2003-08-18 | $5.21 | $5.21 | 137,300 | — | — |
| 2003-08-15 | $5.23 | $5.23 | 91,100 | — | — |
| 2003-08-14 | $5.34 | $5.34 | 112,500 | — | — |
| 2003-08-13 | $5.12 | $5.12 | 376,500 | — | — |
| 2003-08-12 | $5.20 | $5.20 | 161,800 | — | — |
| 2003-08-11 | $5.31 | $5.31 | 159,700 | — | — |
| 2003-08-08 | $5.23 | $5.23 | 556,300 | — | — |
| 2003-08-07 | $4.70 | $4.70 | 1,398,800 | — | — |
| 2003-08-06 | $5.25 | $5.25 | 1,486,800 | — | — |
| 2003-08-05 | $6.12 | $6.12 | 1,321,600 | — | — |
| 2003-08-04 | $7.37 | $7.37 | 92,800 | — | — |
| 2003-08-01 | $7.60 | $7.60 | 93,900 | — | — |
| 2003-07-31 | $7.61 | $7.61 | 206,300 | — | — |
| 2003-07-30 | $7.37 | $7.37 | 101,200 | — | — |
| 2003-07-29 | $7.30 | $7.30 | 210,500 | — | — |
| 2003-07-28 | $7.42 | $7.42 | 153,400 | — | — |
| 2003-07-25 | $7.65 | $7.65 | 194,300 | — | — |
| 2003-07-24 | $7.32 | $7.32 | 236,300 | — | — |
| 2003-07-23 | $6.98 | $6.98 | 269,500 | — | — |
| 2003-07-22 | $7.10 | $7.10 | 601,800 | — | — |
| 2003-07-21 | $6.76 | $6.76 | 878,700 | — | — |
| 2003-07-18 | $8.33 | $8.33 | 130,600 | — | — |
| 2003-07-17 | $8.38 | $8.38 | 94,600 | — | — |
| 2003-07-16 | $8.35 | $8.35 | 444,100 | — | — |
| 2003-07-15 | $8.91 | $8.91 | 265,200 | — | — |
| 2003-07-14 | $8.82 | $8.82 | 629,800 | — | — |
| 2003-07-11 | $8.55 | $8.55 | 1,701,200 | — | — |
| 2003-07-10 | $10.59 | $10.59 | 98,400 | — | — |
| 2003-07-09 | $10.58 | $10.58 | 207,100 | — | — |
| 2003-07-08 | $10.28 | $10.28 | 157,700 | — | — |
| 2003-07-07 | $10.30 | $10.30 | 175,600 | — | — |
| 2003-07-03 | $9.95 | $9.95 | 40,600 | — | — |
| 2003-07-02 | $10.02 | $10.02 | 149,800 | — | — |
| 2003-07-01 | $10.02 | $10.02 | 134,500 | — | — |
| 2003-06-30 | $10.35 | $10.35 | 298,800 | — | — |
| 2003-06-27 | $9.68 | $9.68 | 116,800 | — | — |
| 2003-06-26 | $9.88 | $9.88 | 90,000 | — | — |
| 2003-06-25 | $9.63 | $9.63 | 102,400 | — | — |
| 2003-06-24 | $9.52 | $9.52 | 172,100 | — | — |
| 2003-06-23 | $9.73 | $9.73 | 363,400 | — | — |
| 2003-06-20 | $10.47 | $10.47 | 311,000 | — | — |
| 2003-06-19 | $10.70 | $10.70 | 251,800 | — | — |
| 2003-06-18 | $10.63 | $10.63 | 191,600 | — | — |
| 2003-06-17 | $10.60 | $10.60 | 266,000 | — | — |
| 2003-06-16 | $10.13 | $10.13 | 177,600 | — | — |
| 2003-06-13 | $10.00 | $10.00 | 144,700 | — | — |
| 2003-06-12 | $9.95 | $9.95 | 488,400 | — | — |
| 2003-06-11 | $10.45 | $10.45 | 294,800 | — | — |
| 2003-06-10 | $10.71 | $10.71 | 359,400 | — | — |
| 2003-06-09 | $10.44 | $10.44 | 619,200 | — | — |
| 2003-06-06 | $9.85 | $9.85 | 584,800 | — | — |
| 2003-06-05 | $9.50 | $9.50 | 334,100 | — | — |
| 2003-06-04 | $9.09 | $9.09 | 165,600 | — | — |
| 2003-06-03 | $8.95 | $8.95 | 156,300 | — | — |
| 2003-06-02 | $8.80 | $8.80 | 246,700 | — | — |
| 2003-05-30 | $9.06 | $9.06 | 142,400 | — | — |
| 2003-05-29 | $8.96 | $8.96 | 192,900 | — | — |
| 2003-05-28 | $9.03 | $9.03 | 309,400 | — | — |
| 2003-05-27 | $8.76 | $8.76 | 192,200 | — | — |
| 2003-05-23 | $8.48 | $8.48 | 66,200 | — | — |
| 2003-05-22 | $8.50 | $8.50 | 208,500 | — | — |
| 2003-05-21 | $8.28 | $8.28 | 278,300 | — | — |
| 2003-05-20 | $8.21 | $8.21 | 273,900 | — | — |
| 2003-05-19 | $8.43 | $8.43 | 353,100 | — | — |
| 2003-05-16 | $9.10 | $9.10 | 285,400 | — | — |
| 2003-05-15 | $9.25 | $9.25 | 280,600 | — | — |
| 2003-05-14 | $8.90 | $8.90 | 641,500 | — | — |
| 2003-05-13 | $9.31 | $9.31 | 289,300 | — | — |
| 2003-05-12 | $9.06 | $9.06 | 445,700 | — | — |
| 2003-05-09 | $8.72 | $8.72 | 310,900 | — | — |
| 2003-05-08 | $8.25 | $8.25 | 97,000 | — | — |
| 2003-05-07 | $8.26 | $8.26 | 201,200 | — | — |
| 2003-05-06 | $8.32 | $8.32 | 166,700 | — | — |
| 2003-05-05 | $8.36 | $8.36 | 252,700 | — | — |
| 2003-05-02 | $8.21 | $8.21 | 347,500 | — | — |
| 2003-05-01 | $8.02 | $8.02 | 936,800 | — | — |
| 2003-04-30 | $7.60 | $7.60 | 451,500 | — | — |
| 2003-04-29 | $7.71 | $7.71 | 459,100 | — | — |
| 2003-04-28 | $7.38 | $7.38 | 291,100 | — | — |
| 2003-04-25 | $6.86 | $6.86 | 85,600 | — | — |
| 2003-04-24 | $6.86 | $6.86 | 99,300 | — | — |
| 2003-04-23 | $6.81 | $6.81 | 126,400 | — | — |
| 2003-04-22 | $6.70 | $6.70 | 116,600 | — | — |
| 2003-04-21 | $6.67 | $6.67 | 190,000 | — | — |
| 2003-04-17 | $6.85 | $6.85 | 178,700 | — | — |
| 2003-04-16 | $6.40 | $6.40 | 138,300 | — | — |
| 2003-04-15 | $6.35 | $6.35 | 76,200 | — | — |
| 2003-04-14 | $6.45 | $6.45 | 60,900 | — | — |
| 2003-04-11 | $6.48 | $6.48 | 127,900 | — | — |
| 2003-04-10 | $6.63 | $6.63 | 79,500 | — | — |
| 2003-04-09 | $6.72 | $6.72 | 47,900 | — | — |
| 2003-04-08 | $6.75 | $6.75 | 116,300 | — | — |
| 2003-04-07 | $6.83 | $6.83 | 121,000 | — | — |
| 2003-04-04 | $6.88 | $6.88 | 63,500 | — | — |
| 2003-04-03 | $6.85 | $6.85 | 147,300 | — | — |
| 2003-04-02 | $7.02 | $7.02 | 287,600 | — | — |
| 2003-04-01 | $6.76 | $6.76 | 316,700 | — | — |
| 2003-03-31 | $6.85 | $6.85 | 311,100 | — | — |
| 2003-03-28 | $7.15 | $7.15 | 387,900 | — | — |
| 2003-03-27 | $7.05 | $7.05 | 307,600 | — | — |
| 2003-03-26 | $6.78 | $6.78 | 280,700 | — | — |
| 2003-03-25 | $6.50 | $6.50 | 285,000 | — | — |
| 2003-03-24 | $6.21 | $6.21 | 281,600 | — | — |
| 2003-03-21 | $6.22 | $6.22 | 426,400 | — | — |
| 2003-03-20 | $5.80 | $5.80 | 143,900 | — | — |
| 2003-03-19 | $5.89 | $5.89 | 334,600 | — | — |
| 2003-03-18 | $5.94 | $5.94 | 152,900 | — | — |
| 2003-03-17 | $5.99 | $5.99 | 250,300 | — | — |
| 2003-03-14 | $5.75 | $5.75 | 245,100 | — | — |
| 2003-03-13 | $5.52 | $5.52 | 249,700 | — | — |
| 2003-03-12 | $5.23 | $5.23 | 311,600 | — | — |
| 2003-03-11 | $5.51 | $5.51 | 208,300 | — | — |
| 2003-03-10 | $5.70 | $5.70 | 304,700 | — | — |
| 2003-03-07 | $6.11 | $6.11 | 207,600 | — | — |
| 2003-03-06 | $6.25 | $6.25 | 276,200 | — | — |
| 2003-03-05 | $5.81 | $5.81 | 345,700 | — | — |
| 2003-03-04 | $6.05 | $6.05 | 198,200 | — | — |
| 2003-03-03 | $6.28 | $6.28 | 232,900 | — | — |
| 2003-02-28 | $6.25 | $6.25 | 702,300 | — | — |
| 2003-02-27 | $6.74 | $6.74 | 725,900 | — | — |
| 2003-02-26 | $7.30 | $7.30 | 1,017,000 | — | — |
| 2003-02-25 | $7.26 | $7.26 | 1,663,400 | — | — |
| 2003-02-24 | $8.54 | $8.54 | 625,700 | — | — |
| 2003-02-21 | $8.25 | $8.25 | 832,000 | — | — |
| 2003-02-20 | $8.39 | $8.39 | 1,264,500 | — | — |
| 2003-02-19 | $8.55 | $8.55 | 3,338,300 | — | — |
| 2003-02-18 | $7.60 | $7.60 | 1,574,100 | — | — |
| 2003-02-14 | $5.34 | $5.34 | 211,000 | — | — |
| 2003-02-13 | $5.43 | $5.43 | 242,800 | — | — |
| 2003-02-12 | $5.22 | $5.22 | 186,900 | — | — |
| 2003-02-11 | $5.21 | $5.21 | 180,500 | — | — |
| 2003-02-10 | $5.50 | $5.50 | 132,400 | — | — |
| 2003-02-07 | $5.48 | $5.48 | 492,600 | — | — |
| 2003-02-06 | $5.65 | $5.65 | 344,100 | — | — |
| 2003-02-05 | $5.19 | $5.19 | 428,700 | — | — |
| 2003-02-04 | $4.97 | $4.97 | 265,500 | — | — |
| 2003-02-03 | $5.04 | $5.04 | 323,800 | — | — |
| 2003-01-31 | $4.85 | $4.85 | 319,500 | — | — |
| 2003-01-30 | $4.71 | $4.71 | 434,600 | — | — |
| 2003-01-29 | $4.85 | $4.85 | 400,700 | — | — |
| 2003-01-28 | $4.86 | $4.86 | 142,300 | — | — |
| 2003-01-27 | $4.60 | $4.60 | 220,000 | — | — |
| 2003-01-24 | $4.88 | $4.88 | 268,600 | — | — |
| 2003-01-23 | $4.65 | $4.65 | 471,000 | — | — |
| 2003-01-22 | $5.06 | $5.06 | 233,700 | — | — |
| 2003-01-21 | $5.41 | $5.41 | 235,500 | — | — |
| 2003-01-17 | $5.67 | $5.67 | 203,800 | — | — |
| 2003-01-16 | $5.82 | $5.82 | 264,400 | — | — |
| 2003-01-15 | $5.65 | $5.65 | 457,600 | — | — |
| 2003-01-14 | $5.97 | $5.97 | 365,300 | — | — |
| 2003-01-13 | $6.33 | $6.33 | 747,400 | — | — |
| 2003-01-10 | $6.75 | $6.75 | 259,300 | — | — |
| 2003-01-09 | $6.70 | $6.70 | 398,100 | — | — |
| 2003-01-08 | $6.76 | $6.76 | 307,600 | — | — |
| 2003-01-07 | $6.99 | $6.99 | 298,000 | — | — |
| 2003-01-06 | $7.09 | $7.09 | 830,700 | — | — |
| 2003-01-03 | $6.85 | $6.85 | 328,000 | — | — |
| 2003-01-02 | $7.16 | $7.16 | 402,600 | — | — |