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
- 1999-08-17 to 2026-09-09
- 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 | $8.60 | $12.90 | 126,800 | — | — |
| 2003-12-30 | $8.44 | $12.67 | 184,400 | — | — |
| 2003-12-29 | $8.63 | $12.95 | 181,600 | — | — |
| 2003-12-26 | $8.53 | $12.80 | 91,200 | — | — |
| 2003-12-24 | $8.34 | $12.52 | 21,600 | — | — |
| 2003-12-23 | $8.37 | $12.56 | 112,000 | — | — |
| 2003-12-22 | $8.27 | $12.42 | 63,200 | — | — |
| 2003-12-19 | $8.23 | $12.35 | 208,400 | — | — |
| 2003-12-18 | $8.23 | $12.35 | 165,200 | — | — |
| 2003-12-17 | $8.05 | $12.09 | 185,600 | — | — |
| 2003-12-16 | $8.25 | $12.39 | 247,600 | — | — |
| 2003-12-15 | $8.08 | $12.12 | 547,200 | — | — |
| 2003-12-12 | $8.30 | $12.47 | 78,800 | — | — |
| 2003-12-11 | $8.23 | $12.36 | 125,200 | — | — |
| 2003-12-10 | $8.16 | $12.26 | 97,200 | — | — |
| 2003-12-09 | $8.38 | $12.57 | 218,400 | — | — |
| 2003-12-08 | $8.20 | $12.31 | 213,600 | — | — |
| 2003-12-05 | $8.00 | $12.01 | 137,200 | — | — |
| 2003-12-04 | $7.87 | $11.81 | 74,400 | — | — |
| 2003-12-03 | $8.00 | $12.01 | 110,400 | — | — |
| 2003-12-02 | $7.99 | $12.00 | 55,600 | — | — |
| 2003-12-01 | $7.96 | $11.95 | 88,000 | — | — |
| 2003-11-28 | $7.87 | $11.82 | 21,600 | — | — |
| 2003-11-26 | $7.73 | $11.60 | 49,600 | — | — |
| 2003-11-25 | $7.74 | $11.62 | 48,400 | — | — |
| 2003-11-24 | $7.71 | $11.58 | 110,800 | — | — |
| 2003-11-21 | $7.63 | $11.46 | 131,200 | — | — |
| 2003-11-20 | $7.75 | $11.63 | 77,600 | — | — |
| 2003-11-19 | $7.72 | $11.59 | 214,000 | — | — |
| 2003-11-18 | $7.86 | $11.80 | 157,600 | — | — |
| 2003-11-17 | $7.86 | $11.80 | 156,000 | — | — |
| 2003-11-14 | $7.57 | $11.37 | 68,000 | — | — |
| 2003-11-13 | $7.77 | $11.66 | 79,600 | — | — |
| 2003-11-12 | $7.84 | $11.77 | 79,600 | — | — |
| 2003-11-11 | $7.75 | $11.64 | 79,600 | — | — |
| 2003-11-10 | $7.58 | $11.38 | 91,600 | — | — |
| 2003-11-07 | $7.70 | $11.56 | 127,200 | — | — |
| 2003-11-06 | $7.50 | $11.26 | 88,400 | — | — |
| 2003-11-05 | $7.44 | $11.17 | 155,200 | — | — |
| 2003-11-04 | $7.37 | $11.06 | 122,400 | — | — |
| 2003-11-03 | $7.35 | $11.03 | 162,400 | — | — |
| 2003-10-31 | $7.33 | $11.01 | 82,400 | — | — |
| 2003-10-30 | $7.15 | $10.73 | 120,400 | — | — |
| 2003-10-29 | $7.22 | $10.65 | 193,600 | — | — |
| 2003-10-28 | $7.31 | $10.78 | 190,400 | — | — |
| 2003-10-27 | $7.36 | $10.85 | 182,400 | — | — |
| 2003-10-24 | $7.41 | $10.92 | 78,800 | — | — |
| 2003-10-23 | $7.36 | $10.84 | 60,800 | — | — |
| 2003-10-22 | $7.36 | $10.84 | 122,800 | — | — |
| 2003-10-21 | $7.41 | $10.92 | 133,200 | — | — |
| 2003-10-20 | $7.21 | $10.62 | 74,400 | — | — |
| 2003-10-17 | $7.09 | $10.46 | 146,800 | — | — |
| 2003-10-16 | $7.19 | $10.60 | 267,600 | — | — |
| 2003-10-15 | $7.25 | $10.69 | 370,400 | — | — |
| 2003-10-14 | $7.64 | $11.26 | 102,000 | — | — |
| 2003-10-13 | $7.53 | $11.09 | 170,000 | — | — |
| 2003-10-10 | $7.62 | $11.23 | 114,000 | — | — |
| 2003-10-09 | $7.54 | $11.11 | 162,000 | — | — |
| 2003-10-08 | $7.72 | $11.38 | 75,600 | — | — |
| 2003-10-07 | $7.62 | $11.23 | 199,600 | — | — |
| 2003-10-06 | $7.49 | $11.04 | 107,200 | — | — |
| 2003-10-03 | $7.32 | $10.79 | 250,400 | — | — |
| 2003-10-02 | $7.48 | $11.03 | 132,800 | — | — |
| 2003-10-01 | $7.50 | $11.06 | 169,200 | — | — |
| 2003-09-30 | $7.42 | $10.93 | 131,200 | — | — |
| 2003-09-29 | $7.29 | $10.74 | 123,200 | — | — |
| 2003-09-26 | $7.30 | $10.76 | 88,800 | — | — |
| 2003-09-25 | $7.21 | $10.62 | 74,000 | — | — |
| 2003-09-24 | $7.24 | $10.67 | 76,400 | — | — |
| 2003-09-23 | $7.20 | $10.61 | 119,200 | — | — |
| 2003-09-22 | $7.25 | $10.69 | 111,600 | — | — |
| 2003-09-19 | $7.04 | $10.38 | 80,800 | — | — |
| 2003-09-18 | $7.05 | $10.39 | 95,200 | — | — |
| 2003-09-17 | $7.05 | $10.39 | 76,400 | — | — |
| 2003-09-16 | $7.05 | $10.39 | 102,000 | — | — |
| 2003-09-15 | $7.07 | $10.42 | 155,600 | — | — |
| 2003-09-12 | $7.13 | $10.50 | 34,800 | — | — |
| 2003-09-11 | $7.19 | $10.60 | 68,400 | — | — |
| 2003-09-10 | $7.12 | $10.50 | 134,400 | — | — |
| 2003-09-09 | $7.13 | $10.50 | 102,000 | — | — |
| 2003-09-08 | $7.06 | $10.41 | 108,400 | — | — |
| 2003-09-05 | $7.11 | $10.47 | 83,200 | — | — |
| 2003-09-04 | $7.18 | $10.58 | 72,000 | — | — |
| 2003-09-03 | $7.16 | $10.56 | 117,600 | — | — |
| 2003-09-02 | $7.20 | $10.61 | 97,200 | — | — |
| 2003-08-29 | $7.18 | $10.58 | 43,600 | — | — |
| 2003-08-28 | $7.20 | $10.61 | 57,200 | — | — |
| 2003-08-27 | $7.08 | $10.43 | 127,200 | — | — |
| 2003-08-26 | $7.05 | $10.39 | 77,600 | — | — |
| 2003-08-25 | $6.93 | $10.21 | 89,600 | — | — |
| 2003-08-22 | $6.95 | $10.25 | 46,400 | — | — |
| 2003-08-21 | $6.94 | $10.23 | 98,400 | — | — |
| 2003-08-20 | $6.65 | $9.80 | 268,800 | — | — |
| 2003-08-19 | $6.80 | $10.02 | 175,600 | — | — |
| 2003-08-18 | $6.98 | $10.28 | 194,800 | — | — |
| 2003-08-15 | $7.00 | $10.32 | 120,800 | — | — |
| 2003-08-14 | $6.88 | $10.14 | 83,200 | — | — |
| 2003-08-13 | $6.94 | $10.23 | 120,400 | — | — |
| 2003-08-12 | $7.10 | $10.46 | 156,800 | — | — |
| 2003-08-11 | $7.00 | $10.32 | 132,000 | — | — |
| 2003-08-08 | $6.90 | $10.17 | 161,200 | — | — |
| 2003-08-07 | $6.66 | $9.81 | 132,800 | — | — |
| 2003-08-06 | $6.56 | $9.67 | 167,600 | — | — |
| 2003-08-05 | $6.59 | $9.71 | 252,000 | — | — |
| 2003-08-04 | $6.76 | $9.97 | 318,800 | — | — |
| 2003-08-01 | $7.04 | $10.37 | 117,200 | — | — |
| 2003-07-31 | $7.28 | $10.53 | 126,800 | — | — |
| 2003-07-30 | $7.18 | $10.39 | 128,800 | — | — |
| 2003-07-29 | $7.12 | $10.31 | 200,400 | — | — |
| 2003-07-28 | $7.16 | $10.36 | 149,600 | — | — |
| 2003-07-25 | $7.19 | $10.40 | 105,600 | — | — |
| 2003-07-24 | $7.26 | $10.51 | 97,200 | — | — |
| 2003-07-23 | $7.23 | $10.47 | 123,200 | — | — |
| 2003-07-22 | $7.29 | $10.55 | 89,200 | — | — |
| 2003-07-21 | $7.18 | $10.39 | 88,400 | — | — |
| 2003-07-18 | $7.10 | $10.27 | 144,400 | — | — |
| 2003-07-17 | $7.08 | $10.25 | 150,000 | — | — |
| 2003-07-16 | $7.24 | $10.47 | 140,000 | — | — |
| 2003-07-15 | $7.25 | $10.49 | 161,200 | — | — |
| 2003-07-14 | $7.25 | $10.49 | 173,200 | — | — |
| 2003-07-11 | $7.18 | $10.39 | 174,000 | — | — |
| 2003-07-10 | $7.34 | $10.63 | 159,200 | — | — |
| 2003-07-09 | $7.06 | $10.22 | 196,400 | — | — |
| 2003-07-08 | $7.22 | $10.44 | 191,200 | — | — |
| 2003-07-07 | $7.13 | $10.32 | 158,400 | — | — |
| 2003-07-03 | $6.89 | $9.97 | 70,400 | — | — |
| 2003-07-02 | $6.99 | $10.11 | 157,200 | — | — |
| 2003-07-01 | $6.79 | $9.83 | 116,400 | — | — |
| 2003-06-30 | $6.81 | $9.86 | 98,400 | — | — |
| 2003-06-27 | $6.88 | $9.95 | 172,000 | — | — |
| 2003-06-26 | $6.56 | $9.50 | 209,600 | — | — |
| 2003-06-25 | $6.83 | $9.89 | 131,200 | — | — |
| 2003-06-24 | $6.84 | $9.89 | 171,200 | — | — |
| 2003-06-23 | $6.74 | $9.76 | 172,400 | — | — |
| 2003-06-20 | $6.72 | $9.73 | 152,800 | — | — |
| 2003-06-19 | $6.50 | $9.41 | 367,600 | — | — |
| 2003-06-18 | $6.75 | $9.77 | 190,000 | — | — |
| 2003-06-17 | $6.82 | $9.87 | 188,800 | — | — |
| 2003-06-16 | $6.88 | $9.96 | 360,400 | — | — |
| 2003-06-13 | $6.97 | $10.08 | 170,800 | — | — |
| 2003-06-12 | $6.93 | $10.03 | 452,800 | — | — |
| 2003-06-11 | $6.96 | $10.07 | 267,200 | — | — |
| 2003-06-10 | $6.90 | $9.99 | 244,800 | — | — |
| 2003-06-09 | $6.78 | $9.81 | 148,000 | — | — |
| 2003-06-06 | $6.82 | $9.87 | 117,600 | — | — |
| 2003-06-05 | $6.80 | $9.84 | 300,800 | — | — |
| 2003-06-04 | $6.68 | $9.66 | 304,800 | — | — |
| 2003-06-03 | $6.56 | $9.50 | 443,200 | — | — |
| 2003-06-02 | $6.56 | $9.50 | 140,800 | — | — |
| 2003-05-30 | $6.53 | $9.44 | 138,800 | — | — |
| 2003-05-29 | $6.53 | $9.45 | 207,600 | — | — |
| 2003-05-28 | $6.60 | $9.55 | 322,800 | — | — |
| 2003-05-27 | $6.59 | $9.54 | 268,800 | — | — |
| 2003-05-23 | $6.53 | $9.44 | 220,000 | — | — |
| 2003-05-22 | $6.51 | $9.42 | 330,400 | — | — |
| 2003-05-21 | $6.58 | $9.52 | 483,600 | — | — |
| 2003-05-20 | $6.48 | $9.38 | 229,600 | — | — |
| 2003-05-19 | $6.37 | $9.22 | 185,600 | — | — |
| 2003-05-16 | $6.41 | $9.27 | 281,600 | — | — |
| 2003-05-15 | $6.33 | $9.16 | 158,400 | — | — |
| 2003-05-14 | $6.25 | $9.05 | 117,600 | — | — |
| 2003-05-13 | $6.20 | $8.97 | 162,400 | — | — |
| 2003-05-12 | $6.21 | $8.99 | 171,600 | — | — |
| 2003-05-09 | $6.09 | $8.82 | 112,000 | — | — |
| 2003-05-08 | $6.16 | $8.91 | 221,200 | — | — |
| 2003-05-07 | $6.14 | $8.89 | 186,400 | — | — |
| 2003-05-06 | $6.13 | $8.87 | 308,000 | — | — |
| 2003-05-05 | $6.09 | $8.81 | 426,000 | — | — |
| 2003-05-02 | $6.14 | $8.89 | 177,200 | — | — |
| 2003-05-01 | $6.13 | $8.87 | 276,800 | — | — |
| 2003-04-30 | $6.23 | $8.82 | 424,000 | — | — |
| 2003-04-29 | $6.29 | $8.91 | 358,400 | — | — |
| 2003-04-28 | $6.22 | $8.81 | 340,400 | — | — |
| 2003-04-25 | $6.13 | $8.68 | 354,800 | — | — |
| 2003-04-24 | $6.09 | $8.63 | 267,600 | — | — |
| 2003-04-23 | $6.08 | $8.62 | 474,400 | — | — |
| 2003-04-22 | $6.01 | $8.52 | 444,800 | — | — |
| 2003-04-21 | $6.00 | $8.49 | 648,000 | — | — |
| 2003-04-17 | $5.95 | $8.43 | 383,200 | — | — |
| 2003-04-16 | $5.92 | $8.38 | 423,200 | — | — |
| 2003-04-15 | $5.89 | $8.34 | 488,000 | — | — |
| 2003-04-14 | $5.84 | $8.28 | 458,000 | — | — |
| 2003-04-11 | $5.82 | $8.24 | 288,400 | — | — |
| 2003-04-10 | $5.85 | $8.29 | 540,000 | — | — |
| 2003-04-09 | $5.69 | $8.06 | 156,800 | — | — |
| 2003-04-08 | $5.63 | $7.97 | 253,200 | — | — |
| 2003-04-07 | $5.65 | $8.00 | 264,000 | — | — |
| 2003-04-04 | $5.64 | $7.99 | 109,600 | — | — |
| 2003-04-03 | $5.63 | $7.98 | 75,600 | — | — |
| 2003-04-02 | $5.56 | $7.88 | 218,000 | — | — |
| 2003-04-01 | $5.60 | $7.94 | 352,000 | — | — |
| 2003-03-31 | $5.60 | $7.93 | 133,600 | — | — |
| 2003-03-28 | $5.58 | $7.90 | 145,200 | — | — |
| 2003-03-27 | $5.62 | $7.96 | 226,400 | — | — |
| 2003-03-26 | $5.63 | $7.98 | 241,600 | — | — |
| 2003-03-25 | $5.58 | $7.91 | 184,400 | — | — |
| 2003-03-24 | $5.62 | $7.97 | 233,600 | — | — |
| 2003-03-21 | $5.74 | $8.13 | 369,200 | — | — |
| 2003-03-20 | $5.63 | $7.97 | 211,600 | — | — |
| 2003-03-19 | $5.55 | $7.87 | 190,000 | — | — |
| 2003-03-18 | $5.47 | $7.75 | 184,000 | — | — |
| 2003-03-17 | $5.50 | $7.79 | 366,000 | — | — |
| 2003-03-14 | $5.55 | $7.86 | 116,000 | — | — |
| 2003-03-13 | $5.58 | $7.90 | 340,400 | — | — |
| 2003-03-12 | $5.62 | $7.96 | 299,200 | — | — |
| 2003-03-11 | $5.66 | $8.01 | 145,200 | — | — |
| 2003-03-10 | $5.66 | $8.02 | 169,600 | — | — |
| 2003-03-07 | $5.72 | $8.10 | 224,800 | — | — |
| 2003-03-06 | $5.68 | $8.05 | 199,600 | — | — |
| 2003-03-05 | $5.66 | $8.02 | 394,000 | — | — |
| 2003-03-04 | $5.67 | $8.03 | 327,600 | — | — |
| 2003-03-03 | $5.68 | $8.05 | 461,200 | — | — |
| 2003-02-28 | $5.72 | $8.11 | 293,600 | — | — |
| 2003-02-27 | $5.71 | $8.09 | 548,000 | — | — |
| 2003-02-26 | $5.68 | $8.05 | 250,400 | — | — |
| 2003-02-25 | $5.72 | $8.11 | 553,200 | — | — |
| 2003-02-24 | $5.72 | $8.11 | 527,200 | — | — |
| 2003-02-21 | $5.74 | $8.13 | 317,200 | — | — |
| 2003-02-20 | $5.69 | $8.06 | 367,600 | — | — |
| 2003-02-19 | $5.64 | $7.99 | 201,600 | — | — |
| 2003-02-18 | $5.66 | $8.02 | 259,200 | — | — |
| 2003-02-14 | $5.65 | $8.01 | 379,200 | — | — |
| 2003-02-13 | $5.68 | $8.04 | 540,000 | — | — |
| 2003-02-12 | $5.70 | $8.08 | 441,200 | — | — |
| 2003-02-11 | $5.72 | $8.11 | 3,095,600 | — | — |
| 2003-02-10 | $5.63 | $7.97 | 396,400 | — | — |
| 2003-02-07 | $5.89 | $8.34 | 89,200 | — | — |
| 2003-02-06 | $5.89 | $8.35 | 226,800 | — | — |
| 2003-02-05 | $6.07 | $8.60 | 33,200 | — | — |
| 2003-02-04 | $6.13 | $8.69 | 46,800 | — | — |
| 2003-02-03 | $6.06 | $8.59 | 76,400 | — | — |
| 2003-01-31 | $6.14 | $8.70 | 104,400 | — | — |
| 2003-01-30 | $6.13 | $8.68 | 221,600 | — | — |
| 2003-01-29 | $6.25 | $8.67 | 251,600 | — | — |
| 2003-01-28 | $6.15 | $8.53 | 52,000 | — | — |
| 2003-01-27 | $6.09 | $8.45 | 36,400 | — | — |
| 2003-01-24 | $6.08 | $8.43 | 34,400 | — | — |
| 2003-01-23 | $6.05 | $8.39 | 94,000 | — | — |
| 2003-01-22 | $6.17 | $8.55 | 66,000 | — | — |
| 2003-01-21 | $6.22 | $8.63 | 18,400 | — | — |
| 2003-01-17 | $6.25 | $8.66 | 243,600 | — | — |
| 2003-01-16 | $6.25 | $8.67 | 26,400 | — | — |
| 2003-01-15 | $6.14 | $8.51 | 33,600 | — | — |
| 2003-01-14 | $6.12 | $8.49 | 26,000 | — | — |
| 2003-01-13 | $6.11 | $8.48 | 82,800 | — | — |
| 2003-01-10 | $6.13 | $8.50 | 22,800 | — | — |
| 2003-01-09 | $6.04 | $8.38 | 54,400 | — | — |
| 2003-01-08 | $6.04 | $8.38 | 40,000 | — | — |
| 2003-01-07 | $6.04 | $8.38 | 59,600 | — | — |
| 2003-01-06 | $6.19 | $8.59 | 65,200 | — | — |
| 2003-01-03 | $6.08 | $8.43 | 32,000 | — | — |
| 2003-01-02 | $6.14 | $8.52 | 34,000 | — | — |