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
- 1999-01-13 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 | $11.70 | $16.76 | 20,000 | — | — |
| 2003-12-30 | $11.59 | $16.61 | 46,200 | — | — |
| 2003-12-29 | $11.50 | $16.48 | 86,200 | — | — |
| 2003-12-26 | $10.52 | $15.07 | 7,800 | — | — |
| 2003-12-24 | $10.36 | $14.85 | 2,400 | — | — |
| 2003-12-23 | $10.44 | $14.96 | 25,800 | — | — |
| 2003-12-22 | $10.38 | $14.87 | 10,600 | — | — |
| 2003-12-19 | $10.24 | $14.68 | 12,400 | — | — |
| 2003-12-18 | $10.19 | $14.61 | 11,000 | — | — |
| 2003-12-17 | $10.30 | $14.76 | 27,600 | — | — |
| 2003-12-16 | $9.76 | $13.99 | 26,200 | — | — |
| 2003-12-15 | $9.88 | $14.15 | 47,000 | — | — |
| 2003-12-12 | $10.31 | $14.77 | 38,400 | — | — |
| 2003-12-11 | $10.18 | $14.58 | 66,600 | — | — |
| 2003-12-10 | $9.73 | $13.94 | 57,200 | — | — |
| 2003-12-09 | $10.60 | $15.19 | 53,000 | — | — |
| 2003-12-08 | $10.17 | $14.57 | 43,800 | — | — |
| 2003-12-05 | $9.51 | $13.63 | 27,600 | — | — |
| 2003-12-04 | $9.00 | $12.90 | 53,000 | — | — |
| 2003-12-03 | $8.71 | $12.48 | 27,400 | — | — |
| 2003-12-02 | $8.43 | $12.08 | 2,800 | — | — |
| 2003-12-01 | $8.31 | $11.90 | 17,800 | — | — |
| 2003-11-28 | $8.05 | $11.54 | 5,400 | — | — |
| 2003-11-26 | $7.83 | $11.22 | 25,200 | — | — |
| 2003-11-25 | $8.20 | $11.75 | 22,000 | — | — |
| 2003-11-24 | $8.38 | $12.00 | 41,200 | — | — |
| 2003-11-21 | $8.35 | $11.96 | 18,000 | — | — |
| 2003-11-20 | $8.12 | $11.64 | 14,000 | — | — |
| 2003-11-19 | $7.78 | $11.14 | 33,400 | — | — |
| 2003-11-18 | $7.88 | $11.29 | 32,400 | — | — |
| 2003-11-17 | $7.70 | $11.04 | 29,200 | — | — |
| 2003-11-14 | $7.65 | $10.96 | 6,000 | — | — |
| 2003-11-13 | $7.39 | $10.59 | 7,800 | — | — |
| 2003-11-12 | $7.56 | $10.84 | 33,200 | — | — |
| 2003-11-11 | $7.40 | $10.61 | 20,200 | — | — |
| 2003-11-10 | $7.52 | $10.77 | 59,800 | — | — |
| 2003-11-07 | $7.68 | $11.00 | 59,600 | — | — |
| 2003-11-06 | $7.60 | $10.89 | 16,200 | — | — |
| 2003-11-05 | $7.51 | $10.76 | 56,000 | — | — |
| 2003-11-04 | $7.36 | $10.54 | 16,600 | — | — |
| 2003-11-03 | $7.12 | $10.20 | 9,200 | — | — |
| 2003-10-31 | $7.08 | $10.15 | 10,800 | — | — |
| 2003-10-30 | $7.13 | $10.22 | 13,200 | — | — |
| 2003-10-29 | $7.10 | $10.18 | 8,200 | — | — |
| 2003-10-28 | $7.08 | $10.14 | 8,800 | — | — |
| 2003-10-27 | $7.23 | $10.36 | 29,400 | — | — |
| 2003-10-24 | $6.95 | $9.96 | 15,400 | — | — |
| 2003-10-23 | $7.05 | $10.10 | 37,400 | — | — |
| 2003-10-22 | $7.42 | $10.64 | 24,400 | — | — |
| 2003-10-21 | $7.50 | $10.75 | 78,800 | — | — |
| 2003-10-20 | $7.13 | $10.21 | 35,600 | — | — |
| 2003-10-17 | $6.90 | $9.88 | 23,600 | — | — |
| 2003-10-16 | $7.02 | $10.05 | 28,400 | — | — |
| 2003-10-15 | $6.97 | $9.99 | 50,000 | — | — |
| 2003-10-14 | $6.83 | $9.79 | 80,200 | — | — |
| 2003-10-13 | $6.66 | $9.54 | 15,600 | — | — |
| 2003-10-10 | $6.65 | $9.52 | 106,000 | — | — |
| 2003-10-09 | $6.65 | $9.53 | 40,600 | — | — |
| 2003-10-08 | $6.76 | $9.69 | 18,800 | — | — |
| 2003-10-07 | $6.42 | $9.19 | 8,600 | — | — |
| 2003-10-06 | $6.33 | $9.07 | 4,800 | — | — |
| 2003-10-03 | $6.20 | $8.89 | 5,800 | — | — |
| 2003-10-02 | $6.39 | $9.16 | 6,400 | — | — |
| 2003-10-01 | $6.25 | $8.96 | 9,800 | — | — |
| 2003-09-30 | $6.20 | $8.89 | 9,400 | — | — |
| 2003-09-29 | $6.25 | $8.95 | 9,200 | — | — |
| 2003-09-26 | $6.03 | $8.64 | 24,000 | — | — |
| 2003-09-25 | $5.69 | $8.16 | 4,600 | — | — |
| 2003-09-24 | $5.66 | $8.11 | 32,400 | — | — |
| 2003-09-23 | $5.75 | $8.24 | 12,400 | — | — |
| 2003-09-22 | $5.68 | $8.13 | 9,800 | — | — |
| 2003-09-19 | $5.68 | $8.13 | 18,400 | — | — |
| 2003-09-18 | $5.80 | $8.31 | 124,000 | — | — |
| 2003-09-17 | $5.73 | $8.21 | 43,200 | — | — |
| 2003-09-16 | $5.75 | $8.24 | 17,400 | — | — |
| 2003-09-15 | $5.95 | $8.52 | 23,400 | — | — |
| 2003-09-12 | $5.95 | $8.52 | 125,800 | — | — |
| 2003-09-11 | $5.98 | $8.56 | 109,400 | — | — |
| 2003-09-10 | $6.02 | $8.63 | 67,000 | — | — |
| 2003-09-09 | $6.01 | $8.61 | 61,800 | — | — |
| 2003-09-08 | $6.10 | $8.74 | 20,400 | — | — |
| 2003-09-05 | $6.21 | $8.90 | 60,800 | — | — |
| 2003-09-04 | $5.86 | $8.39 | 128,000 | — | — |
| 2003-09-03 | $5.79 | $8.30 | 120,800 | — | — |
| 2003-09-02 | $5.68 | $8.13 | 22,000 | — | — |
| 2003-08-29 | $5.18 | $7.42 | 17,200 | — | — |
| 2003-08-28 | $5.18 | $7.42 | 28,000 | — | — |
| 2003-08-27 | $5.13 | $7.35 | 5,400 | — | — |
| 2003-08-26 | $5.18 | $7.42 | 22,800 | — | — |
| 2003-08-25 | $5.25 | $7.52 | 30,600 | — | — |
| 2003-08-22 | $4.95 | $7.09 | 42,000 | — | — |
| 2003-08-21 | $4.57 | $6.54 | 80,800 | — | — |
| 2003-08-20 | $4.20 | $6.01 | 14,400 | — | — |
| 2003-08-19 | $4.13 | $5.91 | 10,600 | — | — |
| 2003-08-18 | $4.14 | $5.93 | 63,200 | — | — |
| 2003-08-15 | $4.06 | $5.82 | 27,000 | — | — |
| 2003-08-14 | $3.80 | $5.45 | 1,400 | — | — |
| 2003-08-13 | $3.66 | $5.24 | 2,800 | — | — |
| 2003-08-12 | $3.65 | $5.22 | 200 | — | — |
| 2003-08-11 | $3.63 | $5.20 | 200 | — | — |
| 2003-08-08 | $3.62 | $5.19 | 200 | — | — |
| 2003-08-07 | $3.61 | $5.17 | 2,200 | — | — |
| 2003-08-06 | $3.50 | $5.01 | 13,400 | — | — |
| 2003-08-05 | $3.50 | $5.01 | 13,400 | — | — |
| 2003-08-04 | $3.35 | $4.79 | 1,600 | — | — |
| 2003-08-01 | $3.46 | $4.96 | 42,200 | — | — |
| 2003-07-31 | $3.60 | $5.16 | 20,800 | — | — |
| 2003-07-30 | $3.65 | $5.23 | 600 | — | — |
| 2003-07-29 | $3.68 | $5.27 | 12,800 | — | — |
| 2003-07-28 | $3.83 | $5.49 | 39,600 | — | — |
| 2003-07-25 | $3.83 | $5.48 | 25,200 | — | — |
| 2003-07-24 | $3.85 | $5.52 | 28,000 | — | — |
| 2003-07-23 | $3.77 | $5.40 | 7,000 | — | — |
| 2003-07-22 | $3.68 | $5.27 | 199,200 | — | — |
| 2003-07-21 | $3.65 | $5.23 | 320,200 | — | — |
| 2003-07-18 | $3.73 | $5.35 | 0 | — | — |
| 2003-07-17 | $3.73 | $5.35 | 7,800 | — | — |
| 2003-07-16 | $3.78 | $5.41 | 5,400 | — | — |
| 2003-07-15 | $3.88 | $5.55 | 23,400 | — | — |
| 2003-07-14 | $3.73 | $5.34 | 4,400 | — | — |
| 2003-07-11 | $3.70 | $5.30 | 22,600 | — | — |
| 2003-07-10 | $3.73 | $5.34 | 60,200 | — | — |
| 2003-07-09 | $3.85 | $5.51 | 600 | — | — |
| 2003-07-08 | $3.82 | $5.48 | 40,400 | — | — |
| 2003-07-07 | $3.80 | $5.45 | 59,200 | — | — |
| 2003-07-03 | $3.60 | $5.15 | 5,200 | — | — |
| 2003-07-02 | $3.45 | $4.94 | 7,800 | — | — |
| 2003-07-01 | $3.30 | $4.73 | 2,800 | — | — |
| 2003-06-30 | $3.21 | $4.59 | 2,000 | — | — |
| 2003-06-27 | $3.23 | $4.62 | 200 | — | — |
| 2003-06-26 | $3.23 | $4.62 | 3,600 | — | — |
| 2003-06-25 | $3.21 | $4.59 | 24,800 | — | — |
| 2003-06-24 | $3.32 | $4.75 | 4,400 | — | — |
| 2003-06-23 | $3.21 | $4.59 | 800 | — | — |
| 2003-06-20 | $3.17 | $4.54 | 1,800 | — | — |
| 2003-06-19 | $3.26 | $4.67 | 11,800 | — | — |
| 2003-06-18 | $3.32 | $4.76 | 14,200 | — | — |
| 2003-06-17 | $3.50 | $5.01 | 222,200 | — | — |
| 2003-06-16 | $3.48 | $4.99 | 3,600 | — | — |
| 2003-06-13 | $3.43 | $4.91 | 7,400 | — | — |
| 2003-06-12 | $3.38 | $4.84 | 9,400 | — | — |
| 2003-06-11 | $3.29 | $4.71 | 1,800 | — | — |
| 2003-06-10 | $3.28 | $4.70 | 10,000 | — | — |
| 2003-06-09 | $3.25 | $4.66 | 7,400 | — | — |
| 2003-06-06 | $3.35 | $4.80 | 15,200 | — | — |
| 2003-06-05 | $3.33 | $4.77 | 6,600 | — | — |
| 2003-06-04 | $3.22 | $4.61 | 34,200 | — | — |
| 2003-06-03 | $3.02 | $4.33 | 4,400 | — | — |
| 2003-06-02 | $2.96 | $4.24 | 60,600 | — | — |
| 2003-05-30 | $3.09 | $4.43 | 7,200 | — | — |
| 2003-05-29 | $3.11 | $4.46 | 600 | — | — |
| 2003-05-28 | $3.07 | $4.39 | 1,000 | — | — |
| 2003-05-27 | $3.05 | $4.36 | 27,800 | — | — |
| 2003-05-23 | $3.15 | $4.51 | 2,000 | — | — |
| 2003-05-22 | $3.05 | $4.37 | 5,400 | — | — |
| 2003-05-21 | $2.98 | $4.26 | 0 | — | — |
| 2003-05-20 | $2.98 | $4.26 | 26,400 | — | — |
| 2003-05-19 | $2.98 | $4.26 | 10,800 | — | — |
| 2003-05-16 | $3.10 | $4.44 | 15,800 | — | — |
| 2003-05-15 | $3.08 | $4.41 | 27,800 | — | — |
| 2003-05-14 | $3.35 | $4.80 | 11,200 | — | — |
| 2003-05-13 | $3.50 | $5.02 | 29,600 | — | — |
| 2003-05-12 | $3.60 | $5.16 | 161,000 | — | — |
| 2003-05-09 | $3.45 | $4.94 | 15,000 | — | — |
| 2003-05-08 | $3.23 | $4.62 | 70,000 | — | — |
| 2003-05-07 | $3.18 | $4.55 | 29,200 | — | — |
| 2003-05-06 | $2.78 | $3.98 | 2,000 | — | — |
| 2003-05-05 | $2.75 | $3.94 | 16,000 | — | — |
| 2003-05-02 | $2.90 | $4.16 | 7,600 | — | — |
| 2003-05-01 | $2.90 | $4.16 | 400 | — | — |
| 2003-04-30 | $2.86 | $4.09 | 22,800 | — | — |
| 2003-04-29 | $2.61 | $3.73 | 16,800 | — | — |
| 2003-04-28 | $2.49 | $3.56 | 44,600 | — | — |
| 2003-04-25 | $2.34 | $3.35 | 2,200 | — | — |
| 2003-04-24 | $2.35 | $3.37 | 3,800 | — | — |
| 2003-04-23 | $2.43 | $3.48 | 27,400 | — | — |
| 2003-04-22 | $2.35 | $3.37 | 81,000 | — | — |
| 2003-04-21 | $2.41 | $3.45 | 6,400 | — | — |
| 2003-04-17 | $2.30 | $3.30 | 57,200 | — | — |
| 2003-04-16 | $2.10 | $3.01 | 10,800 | — | — |
| 2003-04-15 | $2.00 | $2.87 | 5,600 | — | — |
| 2003-04-14 | $1.90 | $2.72 | 8,000 | — | — |
| 2003-04-11 | $1.82 | $2.61 | 0 | — | — |
| 2003-04-10 | $1.82 | $2.61 | 83,600 | — | — |
| 2003-04-09 | $1.84 | $2.63 | 4,400 | — | — |
| 2003-04-08 | $1.75 | $2.51 | 2,000 | — | — |
| 2003-04-07 | $1.80 | $2.58 | 600 | — | — |
| 2003-04-04 | $1.82 | $2.60 | 0 | — | — |
| 2003-04-03 | $1.82 | $2.60 | 2,400 | — | — |
| 2003-04-02 | $1.81 | $2.59 | 49,800 | — | — |
| 2003-04-01 | $1.68 | $2.40 | 14,600 | — | — |
| 2003-03-31 | $1.60 | $2.29 | 41,200 | — | — |
| 2003-03-28 | $1.50 | $2.14 | 4,200 | — | — |
| 2003-03-27 | $1.50 | $2.15 | 1,000 | — | — |
| 2003-03-26 | $1.55 | $2.22 | 12,000 | — | — |
| 2003-03-25 | $1.45 | $2.08 | 13,600 | — | — |
| 2003-03-24 | $1.33 | $1.90 | 15,200 | — | — |
| 2003-03-21 | $1.35 | $1.93 | 5,800 | — | — |
| 2003-03-20 | $1.25 | $1.79 | 2,000 | — | — |
| 2003-03-19 | $1.28 | $1.83 | 6,400 | — | — |
| 2003-03-18 | $1.30 | $1.86 | 150,800 | — | — |
| 2003-03-17 | $1.23 | $1.76 | 0 | — | — |
| 2003-03-14 | $1.23 | $1.76 | 0 | — | — |
| 2003-03-13 | $1.23 | $1.76 | 1,400 | — | — |
| 2003-03-12 | $1.28 | $1.83 | 200 | — | — |
| 2003-03-11 | $1.25 | $1.79 | 0 | — | — |
| 2003-03-10 | $1.25 | $1.79 | 1,400 | — | — |
| 2003-03-07 | $1.28 | $1.83 | 7,600 | — | — |
| 2003-03-06 | $1.23 | $1.76 | 48,400 | — | — |
| 2003-03-05 | $1.15 | $1.65 | 0 | — | — |
| 2003-03-04 | $1.15 | $1.65 | 0 | — | — |
| 2003-03-03 | $1.15 | $1.65 | 0 | — | — |
| 2003-02-28 | $1.15 | $1.65 | 3,200 | — | — |
| 2003-02-27 | $1.13 | $1.62 | 0 | — | — |
| 2003-02-26 | $1.13 | $1.62 | 0 | — | — |
| 2003-02-25 | $1.13 | $1.62 | 200 | — | — |
| 2003-02-24 | $1.13 | $1.61 | 2,400 | — | — |
| 2003-02-21 | $1.17 | $1.67 | 7,200 | — | — |
| 2003-02-20 | $1.13 | $1.61 | 0 | — | — |
| 2003-02-19 | $1.13 | $1.61 | 21,000 | — | — |
| 2003-02-18 | $1.16 | $1.66 | 108,200 | — | — |
| 2003-02-14 | $1.10 | $1.58 | 5,200 | — | — |
| 2003-02-13 | $1.12 | $1.61 | 47,000 | — | — |
| 2003-02-12 | $1.18 | $1.69 | 800 | — | — |
| 2003-02-11 | $1.18 | $1.68 | 0 | — | — |
| 2003-02-10 | $1.18 | $1.68 | 1,000 | — | — |
| 2003-02-07 | $1.23 | $1.76 | 0 | — | — |
| 2003-02-06 | $1.23 | $1.76 | 5,400 | — | — |
| 2003-02-05 | $1.19 | $1.70 | 9,800 | — | — |
| 2003-02-04 | $1.19 | $1.70 | 4,000 | — | — |
| 2003-02-03 | $1.30 | $1.86 | 4,800 | — | — |
| 2003-01-31 | $1.30 | $1.86 | 14,600 | — | — |
| 2003-01-30 | $1.30 | $1.86 | 20,600 | — | — |
| 2003-01-29 | $1.30 | $1.86 | 16,600 | — | — |
| 2003-01-28 | $1.26 | $1.81 | 28,800 | — | — |
| 2003-01-27 | $1.43 | $2.04 | 0 | — | — |
| 2003-01-24 | $1.43 | $2.04 | 200 | — | — |
| 2003-01-23 | $1.48 | $2.11 | 2,600 | — | — |
| 2003-01-22 | $1.56 | $2.24 | 5,200 | — | — |
| 2003-01-21 | $1.63 | $2.33 | 12,000 | — | — |
| 2003-01-17 | $1.83 | $2.62 | 43,600 | — | — |
| 2003-01-16 | $2.03 | $2.90 | 0 | — | — |
| 2003-01-15 | $2.03 | $2.90 | 13,200 | — | — |
| 2003-01-14 | $2.05 | $2.94 | 13,400 | — | — |
| 2003-01-13 | $1.95 | $2.79 | 7,200 | — | — |
| 2003-01-10 | $2.03 | $2.91 | 7,400 | — | — |
| 2003-01-09 | $1.98 | $2.83 | 600 | — | — |
| 2003-01-08 | $1.91 | $2.73 | 2,200 | — | — |
| 2003-01-07 | $1.83 | $2.62 | 2,800 | — | — |
| 2003-01-06 | $1.83 | $2.62 | 1,800 | — | — |
| 2003-01-03 | $1.69 | $2.42 | 2,800 | — | — |
| 2003-01-02 | $1.60 | $2.29 | 87,000 | — | — |