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
- 1999-05-28 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 | $10.44 | $10.44 | 176,600 | — | — |
| 2003-12-30 | $10.68 | $10.68 | 123,700 | — | — |
| 2003-12-29 | $10.59 | $10.59 | 212,400 | — | — |
| 2003-12-26 | $9.95 | $9.95 | 36,400 | — | — |
| 2003-12-24 | $9.98 | $9.98 | 33,000 | — | — |
| 2003-12-23 | $10.00 | $10.00 | 92,100 | — | — |
| 2003-12-22 | $10.02 | $10.02 | 120,400 | — | — |
| 2003-12-19 | $10.02 | $10.02 | 64,700 | — | — |
| 2003-12-18 | $10.20 | $10.20 | 131,100 | — | — |
| 2003-12-17 | $10.00 | $10.00 | 99,500 | — | — |
| 2003-12-16 | $10.08 | $10.08 | 226,600 | — | — |
| 2003-12-15 | $9.82 | $9.82 | 436,100 | — | — |
| 2003-12-12 | $10.21 | $10.21 | 541,400 | — | — |
| 2003-12-11 | $9.81 | $9.81 | 843,600 | — | — |
| 2003-12-10 | $9.05 | $9.05 | 494,000 | — | — |
| 2003-12-09 | $9.24 | $9.24 | 349,000 | — | — |
| 2003-12-08 | $9.33 | $9.33 | 490,200 | — | — |
| 2003-12-05 | $9.92 | $9.92 | 298,100 | — | — |
| 2003-12-04 | $9.85 | $9.85 | 688,100 | — | — |
| 2003-12-03 | $9.60 | $9.60 | 676,500 | — | — |
| 2003-12-02 | $10.19 | $10.19 | 534,400 | — | — |
| 2003-12-01 | $10.50 | $10.50 | 925,900 | — | — |
| 2003-11-28 | $11.65 | $11.65 | 299,000 | — | — |
| 2003-11-26 | $10.90 | $10.90 | 252,800 | — | — |
| 2003-11-25 | $10.43 | $10.43 | 299,500 | — | — |
| 2003-11-24 | $9.86 | $9.86 | 121,400 | — | — |
| 2003-11-21 | $9.72 | $9.72 | 213,000 | — | — |
| 2003-11-20 | $9.28 | $9.28 | 222,300 | — | — |
| 2003-11-19 | $9.96 | $9.96 | 210,600 | — | — |
| 2003-11-18 | $10.00 | $10.00 | 183,500 | — | — |
| 2003-11-17 | $9.90 | $9.90 | 249,600 | — | — |
| 2003-11-14 | $10.29 | $10.29 | 632,000 | — | — |
| 2003-11-13 | $10.59 | $10.59 | 856,100 | — | — |
| 2003-11-12 | $9.28 | $9.28 | 80,800 | — | — |
| 2003-11-11 | $8.97 | $8.97 | 208,700 | — | — |
| 2003-11-10 | $9.18 | $9.18 | 286,600 | — | — |
| 2003-11-07 | $9.27 | $9.27 | 114,400 | — | — |
| 2003-11-06 | $9.08 | $9.08 | 106,800 | — | — |
| 2003-11-05 | $9.31 | $9.31 | 112,200 | — | — |
| 2003-11-04 | $9.16 | $9.16 | 172,000 | — | — |
| 2003-11-03 | $9.10 | $9.10 | 183,500 | — | — |
| 2003-10-31 | $8.47 | $8.47 | 153,800 | — | — |
| 2003-10-30 | $8.55 | $8.55 | 245,600 | — | — |
| 2003-10-29 | $8.62 | $8.62 | 328,300 | — | — |
| 2003-10-28 | $8.02 | $8.02 | 298,600 | — | — |
| 2003-10-27 | $8.00 | $8.00 | 255,100 | — | — |
| 2003-10-24 | $8.24 | $8.24 | 148,900 | — | — |
| 2003-10-23 | $8.27 | $8.27 | 433,800 | — | — |
| 2003-10-22 | $8.83 | $8.83 | 311,400 | — | — |
| 2003-10-21 | $9.39 | $9.39 | 134,500 | — | — |
| 2003-10-20 | $9.38 | $9.38 | 70,000 | — | — |
| 2003-10-17 | $9.24 | $9.24 | 56,400 | — | — |
| 2003-10-16 | $9.23 | $9.23 | 145,600 | — | — |
| 2003-10-15 | $9.77 | $9.77 | 227,900 | — | — |
| 2003-10-14 | $9.85 | $9.85 | 313,600 | — | — |
| 2003-10-13 | $9.75 | $9.75 | 449,700 | — | — |
| 2003-10-10 | $9.50 | $9.50 | 376,100 | — | — |
| 2003-10-09 | $9.10 | $9.10 | 199,100 | — | — |
| 2003-10-08 | $8.70 | $8.70 | 165,100 | — | — |
| 2003-10-07 | $8.50 | $8.50 | 111,200 | — | — |
| 2003-10-06 | $8.37 | $8.37 | 127,900 | — | — |
| 2003-10-03 | $8.63 | $8.63 | 292,400 | — | — |
| 2003-10-02 | $8.30 | $8.30 | 287,500 | — | — |
| 2003-10-01 | $7.85 | $7.85 | 193,600 | — | — |
| 2003-09-30 | $7.50 | $7.50 | 145,800 | — | — |
| 2003-09-29 | $7.58 | $7.58 | 144,900 | — | — |
| 2003-09-26 | $7.27 | $7.27 | 230,700 | — | — |
| 2003-09-25 | $7.46 | $7.46 | 441,300 | — | — |
| 2003-09-24 | $8.32 | $8.32 | 754,800 | — | — |
| 2003-09-23 | $8.41 | $8.41 | 187,600 | — | — |
| 2003-09-22 | $8.20 | $8.20 | 355,900 | — | — |
| 2003-09-19 | $8.40 | $8.40 | 157,900 | — | — |
| 2003-09-18 | $8.08 | $8.08 | 166,900 | — | — |
| 2003-09-17 | $8.16 | $8.16 | 506,000 | — | — |
| 2003-09-16 | $7.70 | $7.70 | 372,800 | — | — |
| 2003-09-15 | $7.06 | $7.06 | 134,600 | — | — |
| 2003-09-12 | $7.06 | $7.06 | 211,400 | — | — |
| 2003-09-11 | $6.52 | $6.52 | 339,100 | — | — |
| 2003-09-10 | $6.70 | $6.70 | 191,200 | — | — |
| 2003-09-09 | $7.18 | $7.18 | 171,600 | — | — |
| 2003-09-08 | $7.33 | $7.33 | 286,500 | — | — |
| 2003-09-05 | $7.01 | $7.01 | 158,700 | — | — |
| 2003-09-04 | $6.90 | $6.90 | 176,700 | — | — |
| 2003-09-03 | $6.93 | $6.93 | 403,000 | — | — |
| 2003-09-02 | $6.40 | $6.40 | 187,100 | — | — |
| 2003-08-29 | $6.04 | $6.04 | 55,700 | — | — |
| 2003-08-28 | $6.15 | $6.15 | 61,900 | — | — |
| 2003-08-27 | $6.06 | $6.06 | 24,300 | — | — |
| 2003-08-26 | $5.98 | $5.98 | 95,600 | — | — |
| 2003-08-25 | $6.03 | $6.03 | 121,100 | — | — |
| 2003-08-22 | $6.21 | $6.21 | 147,700 | — | — |
| 2003-08-21 | $6.14 | $6.14 | 144,200 | — | — |
| 2003-08-20 | $6.20 | $6.20 | 163,600 | — | — |
| 2003-08-19 | $5.95 | $5.95 | 145,200 | — | — |
| 2003-08-18 | $6.13 | $6.13 | 160,200 | — | — |
| 2003-08-15 | $5.67 | $5.67 | 43,300 | — | — |
| 2003-08-14 | $5.65 | $5.65 | 54,400 | — | — |
| 2003-08-13 | $5.74 | $5.74 | 65,200 | — | — |
| 2003-08-12 | $5.87 | $5.87 | 139,000 | — | — |
| 2003-08-11 | $5.72 | $5.72 | 117,600 | — | — |
| 2003-08-08 | $5.70 | $5.70 | 126,200 | — | — |
| 2003-08-07 | $5.87 | $5.87 | 124,500 | — | — |
| 2003-08-06 | $5.72 | $5.72 | 171,700 | — | — |
| 2003-08-05 | $5.98 | $5.98 | 376,900 | — | — |
| 2003-08-04 | $5.88 | $5.88 | 474,500 | — | — |
| 2003-08-01 | $5.51 | $5.51 | 158,100 | — | — |
| 2003-07-31 | $5.62 | $5.62 | 285,700 | — | — |
| 2003-07-30 | $5.50 | $5.50 | 200,700 | — | — |
| 2003-07-29 | $5.62 | $5.62 | 163,600 | — | — |
| 2003-07-28 | $5.78 | $5.78 | 406,500 | — | — |
| 2003-07-25 | $5.35 | $5.35 | 138,400 | — | — |
| 2003-07-24 | $5.34 | $5.34 | 180,000 | — | — |
| 2003-07-23 | $5.54 | $5.54 | 401,500 | — | — |
| 2003-07-22 | $5.15 | $5.15 | 773,800 | — | — |
| 2003-07-21 | $5.95 | $5.95 | 395,300 | — | — |
| 2003-07-18 | $6.24 | $6.24 | 338,200 | — | — |
| 2003-07-17 | $6.02 | $6.02 | 626,700 | — | — |
| 2003-07-16 | $6.55 | $6.55 | 406,600 | — | — |
| 2003-07-15 | $6.92 | $6.92 | 503,600 | — | — |
| 2003-07-14 | $7.10 | $7.10 | 1,283,700 | — | — |
| 2003-07-11 | $6.84 | $6.84 | 1,271,200 | — | — |
| 2003-07-10 | $5.92 | $5.92 | 531,100 | — | — |
| 2003-07-09 | $6.12 | $6.12 | 1,260,400 | — | — |
| 2003-07-08 | $5.63 | $5.63 | 1,732,100 | — | — |
| 2003-07-07 | $5.01 | $5.01 | 537,600 | — | — |
| 2003-07-03 | $4.94 | $4.94 | 144,200 | — | — |
| 2003-07-02 | $4.80 | $4.80 | 216,000 | — | — |
| 2003-07-01 | $4.56 | $4.56 | 167,800 | — | — |
| 2003-06-30 | $4.66 | $4.66 | 125,800 | — | — |
| 2003-06-27 | $4.61 | $4.61 | 216,100 | — | — |
| 2003-06-26 | $4.61 | $4.61 | 192,200 | — | — |
| 2003-06-25 | $4.57 | $4.57 | 244,400 | — | — |
| 2003-06-24 | $4.61 | $4.61 | 50,000 | — | — |
| 2003-06-23 | $4.68 | $4.68 | 131,600 | — | — |
| 2003-06-20 | $4.63 | $4.63 | 133,800 | — | — |
| 2003-06-19 | $4.80 | $4.80 | 123,900 | — | — |
| 2003-06-18 | $4.89 | $4.89 | 209,600 | — | — |
| 2003-06-17 | $4.93 | $4.93 | 501,300 | — | — |
| 2003-06-16 | $5.11 | $5.11 | 540,600 | — | — |
| 2003-06-13 | $4.61 | $4.61 | 123,100 | — | — |
| 2003-06-12 | $4.60 | $4.60 | 194,400 | — | — |
| 2003-06-11 | $4.60 | $4.60 | 268,600 | — | — |
| 2003-06-10 | $4.63 | $4.63 | 276,800 | — | — |
| 2003-06-09 | $4.61 | $4.61 | 451,000 | — | — |
| 2003-06-06 | $4.85 | $4.85 | 227,200 | — | — |
| 2003-06-05 | $5.16 | $5.16 | 399,700 | — | — |
| 2003-06-04 | $5.10 | $5.10 | 332,000 | — | — |
| 2003-06-03 | $4.93 | $4.93 | 655,900 | — | — |
| 2003-06-02 | $5.13 | $5.13 | 561,600 | — | — |
| 2003-05-30 | $5.49 | $5.49 | 1,191,800 | — | — |
| 2003-05-29 | $4.97 | $4.97 | 523,100 | — | — |
| 2003-05-28 | $4.53 | $4.53 | 392,900 | — | — |
| 2003-05-27 | $4.56 | $4.56 | 424,700 | — | — |
| 2003-05-23 | $4.23 | $4.23 | 378,600 | — | — |
| 2003-05-22 | $3.95 | $3.95 | 300,900 | — | — |
| 2003-05-21 | $3.89 | $3.89 | 239,100 | — | — |
| 2003-05-20 | $4.00 | $4.00 | 238,900 | — | — |
| 2003-05-19 | $4.07 | $4.07 | 459,700 | — | — |
| 2003-05-16 | $4.34 | $4.34 | 718,900 | — | — |
| 2003-05-15 | $4.13 | $4.13 | 1,172,800 | — | — |
| 2003-05-14 | $3.93 | $3.93 | 466,000 | — | — |
| 2003-05-13 | $3.52 | $3.52 | 132,700 | — | — |
| 2003-05-12 | $3.56 | $3.56 | 237,600 | — | — |
| 2003-05-09 | $3.55 | $3.55 | 243,000 | — | — |
| 2003-05-08 | $3.45 | $3.45 | 300,400 | — | — |
| 2003-05-07 | $3.58 | $3.58 | 164,000 | — | — |
| 2003-05-06 | $3.75 | $3.75 | 213,600 | — | — |
| 2003-05-05 | $3.72 | $3.72 | 304,200 | — | — |
| 2003-05-02 | $3.74 | $3.74 | 197,300 | — | — |
| 2003-05-01 | $3.70 | $3.70 | 194,700 | — | — |
| 2003-04-30 | $3.55 | $3.55 | 234,600 | — | — |
| 2003-04-29 | $3.41 | $3.41 | 200,900 | — | — |
| 2003-04-28 | $3.38 | $3.38 | 305,200 | — | — |
| 2003-04-25 | $3.30 | $3.30 | 246,600 | — | — |
| 2003-04-24 | $3.52 | $3.52 | 224,500 | — | — |
| 2003-04-23 | $3.61 | $3.61 | 425,800 | — | — |
| 2003-04-22 | $3.78 | $3.78 | 538,700 | — | — |
| 2003-04-21 | $3.93 | $3.93 | 453,500 | — | — |
| 2003-04-17 | $3.70 | $3.70 | 328,800 | — | — |
| 2003-04-16 | $3.49 | $3.49 | 353,600 | — | — |
| 2003-04-15 | $3.13 | $3.13 | 196,500 | — | — |
| 2003-04-14 | $3.05 | $3.05 | 203,700 | — | — |
| 2003-04-11 | $3.00 | $3.00 | 104,100 | — | — |
| 2003-04-10 | $2.95 | $2.95 | 141,500 | — | — |
| 2003-04-09 | $2.80 | $2.80 | 175,300 | — | — |
| 2003-04-08 | $3.05 | $3.05 | 126,800 | — | — |
| 2003-04-07 | $3.08 | $3.08 | 428,800 | — | — |
| 2003-04-04 | $2.87 | $2.87 | 92,200 | — | — |
| 2003-04-03 | $2.81 | $2.81 | 37,000 | — | — |
| 2003-04-02 | $2.79 | $2.79 | 187,400 | — | — |
| 2003-04-01 | $2.77 | $2.77 | 155,400 | — | — |
| 2003-03-31 | $2.64 | $2.64 | 453,300 | — | — |
| 2003-03-28 | $2.51 | $2.51 | 32,900 | — | — |
| 2003-03-27 | $2.55 | $2.55 | 53,300 | — | — |
| 2003-03-26 | $2.58 | $2.58 | 71,000 | — | — |
| 2003-03-25 | $2.60 | $2.60 | 76,200 | — | — |
| 2003-03-24 | $2.54 | $2.54 | 39,300 | — | — |
| 2003-03-21 | $2.64 | $2.64 | 142,100 | — | — |
| 2003-03-20 | $2.58 | $2.58 | 97,700 | — | — |
| 2003-03-19 | $2.51 | $2.51 | 122,600 | — | — |
| 2003-03-18 | $2.34 | $2.34 | 76,800 | — | — |
| 2003-03-17 | $2.37 | $2.37 | 134,700 | — | — |
| 2003-03-14 | $2.30 | $2.30 | 79,200 | — | — |
| 2003-03-13 | $2.30 | $2.30 | 140,600 | — | — |
| 2003-03-12 | $2.25 | $2.25 | 99,200 | — | — |
| 2003-03-11 | $2.27 | $2.27 | 41,300 | — | — |
| 2003-03-10 | $2.32 | $2.32 | 200,700 | — | — |
| 2003-03-07 | $2.27 | $2.27 | 99,600 | — | — |
| 2003-03-06 | $2.28 | $2.28 | 124,600 | — | — |
| 2003-03-05 | $2.30 | $2.30 | 41,900 | — | — |
| 2003-03-04 | $2.31 | $2.31 | 134,500 | — | — |
| 2003-03-03 | $2.32 | $2.32 | 127,600 | — | — |
| 2003-02-28 | $2.38 | $2.38 | 47,800 | — | — |
| 2003-02-27 | $2.30 | $2.30 | 208,900 | — | — |
| 2003-02-26 | $2.23 | $2.23 | 29,600 | — | — |
| 2003-02-25 | $2.24 | $2.24 | 155,900 | — | — |
| 2003-02-24 | $2.25 | $2.25 | 162,500 | — | — |
| 2003-02-21 | $2.28 | $2.28 | 53,400 | — | — |
| 2003-02-20 | $2.24 | $2.24 | 64,900 | — | — |
| 2003-02-19 | $2.25 | $2.25 | 95,800 | — | — |
| 2003-02-18 | $2.29 | $2.29 | 39,600 | — | — |
| 2003-02-14 | $2.23 | $2.23 | 30,000 | — | — |
| 2003-02-13 | $2.23 | $2.23 | 51,600 | — | — |
| 2003-02-12 | $2.24 | $2.24 | 38,600 | — | — |
| 2003-02-11 | $2.34 | $2.34 | 53,900 | — | — |
| 2003-02-10 | $2.34 | $2.34 | 16,000 | — | — |
| 2003-02-07 | $2.33 | $2.33 | 35,600 | — | — |
| 2003-02-06 | $2.34 | $2.34 | 232,500 | — | — |
| 2003-02-05 | $2.34 | $2.34 | 130,000 | — | — |
| 2003-02-04 | $2.37 | $2.37 | 261,100 | — | — |
| 2003-02-03 | $2.20 | $2.20 | 102,000 | — | — |
| 2003-01-31 | $2.28 | $2.28 | 120,800 | — | — |
| 2003-01-30 | $2.34 | $2.34 | 51,900 | — | — |
| 2003-01-29 | $2.39 | $2.39 | 238,300 | — | — |
| 2003-01-28 | $2.33 | $2.33 | 114,400 | — | — |
| 2003-01-27 | $2.31 | $2.31 | 19,200 | — | — |
| 2003-01-24 | $2.40 | $2.40 | 72,900 | — | — |
| 2003-01-23 | $2.40 | $2.40 | 64,600 | — | — |
| 2003-01-22 | $2.36 | $2.36 | 64,100 | — | — |
| 2003-01-21 | $2.33 | $2.33 | 24,400 | — | — |
| 2003-01-17 | $2.42 | $2.42 | 363,500 | — | — |
| 2003-01-16 | $2.47 | $2.47 | 101,300 | — | — |
| 2003-01-15 | $2.49 | $2.49 | 726,000 | — | — |
| 2003-01-14 | $2.55 | $2.55 | 124,000 | — | — |
| 2003-01-13 | $2.48 | $2.48 | 173,800 | — | — |
| 2003-01-10 | $2.65 | $2.65 | 45,100 | — | — |
| 2003-01-09 | $2.64 | $2.64 | 67,900 | — | — |
| 2003-01-08 | $2.51 | $2.51 | 205,700 | — | — |
| 2003-01-07 | $2.46 | $2.46 | 69,300 | — | — |
| 2003-01-06 | $2.57 | $2.57 | 78,000 | — | — |
| 2003-01-03 | $2.61 | $2.61 | 39,000 | — | — |
| 2003-01-02 | $2.69 | $2.69 | 116,100 | — | — |