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
- 1996-03-14 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 | $9.60 | $11.42 | 646,200 | — | — |
| 2003-12-30 | $9.73 | $11.57 | 1,113,600 | — | — |
| 2003-12-29 | $9.60 | $11.42 | 2,044,800 | — | — |
| 2003-12-26 | $9.46 | $11.22 | 718,200 | — | — |
| 2003-12-24 | $9.13 | $10.83 | 347,400 | — | — |
| 2003-12-23 | $8.99 | $10.66 | 995,400 | — | — |
| 2003-12-22 | $8.94 | $10.60 | 1,173,600 | — | — |
| 2003-12-19 | $8.72 | $10.34 | 531,000 | — | — |
| 2003-12-18 | $8.75 | $10.38 | 1,056,000 | — | — |
| 2003-12-17 | $8.82 | $10.46 | 1,725,600 | — | — |
| 2003-12-16 | $8.78 | $10.42 | 835,200 | — | — |
| 2003-12-15 | $8.54 | $10.13 | 702,600 | — | — |
| 2003-12-12 | $8.50 | $10.09 | 807,600 | — | — |
| 2003-12-11 | $8.36 | $9.92 | 655,200 | — | — |
| 2003-12-10 | $8.55 | $10.14 | 1,153,200 | — | — |
| 2003-12-09 | $8.77 | $10.41 | 708,000 | — | — |
| 2003-12-08 | $8.97 | $10.64 | 1,372,200 | — | — |
| 2003-12-05 | $8.74 | $10.36 | 771,600 | — | — |
| 2003-12-04 | $8.50 | $10.08 | 747,000 | — | — |
| 2003-12-03 | $8.53 | $10.12 | 1,276,800 | — | — |
| 2003-12-02 | $8.73 | $10.36 | 3,720,000 | — | — |
| 2003-12-01 | $8.55 | $10.14 | 1,508,400 | — | — |
| 2003-11-28 | $8.46 | $10.03 | 726,000 | — | — |
| 2003-11-26 | $8.01 | $9.50 | 370,800 | — | — |
| 2003-11-25 | $7.66 | $9.09 | 253,800 | — | — |
| 2003-11-24 | $7.39 | $8.76 | 212,400 | — | — |
| 2003-11-21 | $7.47 | $8.86 | 141,600 | — | — |
| 2003-11-20 | $7.52 | $8.92 | 187,800 | — | — |
| 2003-11-19 | $7.33 | $8.70 | 181,200 | — | — |
| 2003-11-18 | $7.41 | $8.79 | 229,800 | — | — |
| 2003-11-17 | $7.36 | $8.73 | 97,800 | — | — |
| 2003-11-14 | $7.29 | $8.65 | 133,200 | — | — |
| 2003-11-13 | $7.34 | $8.70 | 751,200 | — | — |
| 2003-11-12 | $7.30 | $8.66 | 186,600 | — | — |
| 2003-11-11 | $7.14 | $8.47 | 121,800 | — | — |
| 2003-11-10 | $7.29 | $8.65 | 323,400 | — | — |
| 2003-11-07 | $7.16 | $8.49 | 118,800 | — | — |
| 2003-11-06 | $7.06 | $8.37 | 156,000 | — | — |
| 2003-11-05 | $7.15 | $8.48 | 102,000 | — | — |
| 2003-11-04 | $7.21 | $8.56 | 178,200 | — | — |
| 2003-11-03 | $7.10 | $8.42 | 183,000 | — | — |
| 2003-10-31 | $7.22 | $8.56 | 724,800 | — | — |
| 2003-10-30 | $7.23 | $8.58 | 451,200 | — | — |
| 2003-10-29 | $7.05 | $8.36 | 120,000 | — | — |
| 2003-10-28 | $7.01 | $8.31 | 357,000 | — | — |
| 2003-10-27 | $6.83 | $8.10 | 82,200 | — | — |
| 2003-10-24 | $6.85 | $8.13 | 139,200 | — | — |
| 2003-10-23 | $6.87 | $8.15 | 79,800 | — | — |
| 2003-10-22 | $7.02 | $8.32 | 130,800 | — | — |
| 2003-10-21 | $7.01 | $8.32 | 121,200 | — | — |
| 2003-10-20 | $6.90 | $8.19 | 109,800 | — | — |
| 2003-10-17 | $6.91 | $8.19 | 120,000 | — | — |
| 2003-10-16 | $7.00 | $8.30 | 319,800 | — | — |
| 2003-10-15 | $6.70 | $7.95 | 127,800 | — | — |
| 2003-10-14 | $6.81 | $8.07 | 267,600 | — | — |
| 2003-10-13 | $6.73 | $7.98 | 100,800 | — | — |
| 2003-10-10 | $6.62 | $7.85 | 209,400 | — | — |
| 2003-10-09 | $6.34 | $7.52 | 103,200 | — | — |
| 2003-10-08 | $6.41 | $7.60 | 181,200 | — | — |
| 2003-10-07 | $6.41 | $7.60 | 283,800 | — | — |
| 2003-10-06 | $6.22 | $7.37 | 154,200 | — | — |
| 2003-10-03 | $6.10 | $7.23 | 138,600 | — | — |
| 2003-10-02 | $6.06 | $7.19 | 69,000 | — | — |
| 2003-10-01 | $5.98 | $7.09 | 262,200 | — | — |
| 2003-09-30 | $5.82 | $6.90 | 2,551,800 | — | — |
| 2003-09-29 | $5.76 | $6.83 | 85,800 | — | — |
| 2003-09-26 | $5.76 | $6.83 | 105,000 | — | — |
| 2003-09-25 | $5.83 | $6.89 | 21,600 | — | — |
| 2003-09-24 | $5.83 | $6.89 | 129,600 | — | — |
| 2003-09-23 | $5.88 | $6.95 | 121,200 | — | — |
| 2003-09-22 | $5.91 | $6.98 | 165,000 | — | — |
| 2003-09-19 | $6.03 | $7.12 | 265,200 | — | — |
| 2003-09-18 | $5.93 | $7.01 | 37,200 | — | — |
| 2003-09-17 | $5.85 | $6.91 | 107,400 | — | — |
| 2003-09-16 | $5.84 | $6.89 | 79,200 | — | — |
| 2003-09-15 | $5.80 | $6.85 | 31,200 | — | — |
| 2003-09-12 | $5.74 | $6.78 | 136,800 | — | — |
| 2003-09-11 | $5.69 | $6.72 | 39,600 | — | — |
| 2003-09-10 | $5.67 | $6.70 | 239,400 | — | — |
| 2003-09-09 | $5.85 | $6.91 | 102,000 | — | — |
| 2003-09-08 | $5.69 | $6.72 | 197,400 | — | — |
| 2003-09-05 | $5.82 | $6.87 | 66,000 | — | — |
| 2003-09-04 | $5.76 | $6.80 | 88,800 | — | — |
| 2003-09-03 | $5.78 | $6.82 | 264,000 | — | — |
| 2003-09-02 | $5.76 | $6.80 | 64,200 | — | — |
| 2003-08-29 | $5.76 | $6.80 | 114,600 | — | — |
| 2003-08-28 | $5.67 | $6.69 | 67,800 | — | — |
| 2003-08-27 | $5.66 | $6.68 | 73,800 | — | — |
| 2003-08-26 | $5.70 | $6.73 | 43,200 | — | — |
| 2003-08-25 | $5.58 | $6.60 | 24,000 | — | — |
| 2003-08-22 | $5.55 | $6.55 | 113,400 | — | — |
| 2003-08-21 | $5.67 | $6.69 | 162,600 | — | — |
| 2003-08-20 | $5.63 | $6.64 | 166,800 | — | — |
| 2003-08-19 | $5.36 | $6.33 | 81,600 | — | — |
| 2003-08-18 | $5.40 | $6.38 | 99,000 | — | — |
| 2003-08-15 | $5.37 | $6.34 | 34,800 | — | — |
| 2003-08-14 | $5.23 | $6.18 | 196,800 | — | — |
| 2003-08-13 | $5.35 | $6.32 | 90,600 | — | — |
| 2003-08-12 | $5.38 | $6.35 | 153,600 | — | — |
| 2003-08-11 | $5.49 | $6.48 | 420,600 | — | — |
| 2003-08-08 | $5.40 | $6.38 | 557,400 | — | — |
| 2003-08-07 | $5.40 | $6.38 | 98,400 | — | — |
| 2003-08-06 | $5.43 | $6.41 | 121,800 | — | — |
| 2003-08-05 | $5.39 | $6.37 | 358,800 | — | — |
| 2003-08-04 | $5.17 | $6.10 | 13,800 | — | — |
| 2003-08-01 | $5.19 | $6.13 | 168,000 | — | — |
| 2003-07-31 | $5.18 | $6.12 | 99,600 | — | — |
| 2003-07-30 | $5.19 | $6.13 | 50,400 | — | — |
| 2003-07-29 | $5.26 | $6.21 | 42,000 | — | — |
| 2003-07-28 | $5.28 | $6.24 | 42,600 | — | — |
| 2003-07-25 | $5.29 | $6.25 | 137,400 | — | — |
| 2003-07-24 | $5.22 | $6.17 | 156,600 | — | — |
| 2003-07-23 | $5.24 | $6.19 | 64,200 | — | — |
| 2003-07-22 | $5.16 | $6.10 | 59,400 | — | — |
| 2003-07-21 | $5.28 | $6.23 | 58,800 | — | — |
| 2003-07-18 | $5.18 | $6.12 | 82,800 | — | — |
| 2003-07-17 | $5.09 | $6.01 | 106,800 | — | — |
| 2003-07-16 | $5.12 | $6.04 | 157,200 | — | — |
| 2003-07-15 | $5.06 | $5.97 | 252,600 | — | — |
| 2003-07-14 | $5.22 | $6.17 | 144,000 | — | — |
| 2003-07-11 | $5.22 | $6.17 | 196,200 | — | — |
| 2003-07-10 | $5.23 | $6.18 | 112,200 | — | — |
| 2003-07-09 | $5.30 | $6.26 | 117,000 | — | — |
| 2003-07-08 | $5.34 | $6.31 | 228,600 | — | — |
| 2003-07-07 | $5.43 | $6.41 | 108,000 | — | — |
| 2003-07-03 | $5.50 | $6.50 | 124,200 | — | — |
| 2003-07-02 | $5.35 | $6.32 | 120,600 | — | — |
| 2003-07-01 | $5.39 | $6.36 | 26,400 | — | — |
| 2003-06-30 | $5.42 | $6.40 | 99,000 | — | — |
| 2003-06-27 | $5.51 | $6.51 | 46,800 | — | — |
| 2003-06-26 | $5.44 | $6.43 | 40,200 | — | — |
| 2003-06-25 | $5.47 | $6.43 | 39,000 | — | — |
| 2003-06-24 | $5.43 | $6.38 | 70,800 | — | — |
| 2003-06-23 | $5.38 | $6.32 | 252,600 | — | — |
| 2003-06-20 | $5.37 | $6.31 | 82,200 | — | — |
| 2003-06-19 | $5.48 | $6.45 | 202,200 | — | — |
| 2003-06-18 | $5.67 | $6.66 | 244,200 | — | — |
| 2003-06-17 | $5.85 | $6.87 | 123,600 | — | — |
| 2003-06-16 | $5.70 | $6.70 | 148,200 | — | — |
| 2003-06-13 | $5.54 | $6.51 | 177,600 | — | — |
| 2003-06-12 | $5.54 | $6.52 | 233,400 | — | — |
| 2003-06-11 | $5.38 | $6.33 | 777,000 | — | — |
| 2003-06-10 | $5.23 | $6.15 | 340,200 | — | — |
| 2003-06-09 | $5.21 | $6.13 | 244,200 | — | — |
| 2003-06-06 | $5.27 | $6.19 | 90,600 | — | — |
| 2003-06-05 | $5.34 | $6.27 | 106,800 | — | — |
| 2003-06-04 | $5.27 | $6.19 | 166,200 | — | — |
| 2003-06-03 | $5.07 | $5.96 | 120,600 | — | — |
| 2003-06-02 | $5.00 | $5.88 | 56,400 | — | — |
| 2003-05-30 | $4.92 | $5.78 | 65,400 | — | — |
| 2003-05-29 | $4.78 | $5.62 | 78,600 | — | — |
| 2003-05-28 | $4.73 | $5.57 | 52,800 | — | — |
| 2003-05-27 | $4.88 | $5.74 | 64,200 | — | — |
| 2003-05-23 | $4.83 | $5.68 | 108,000 | — | — |
| 2003-05-22 | $4.73 | $5.57 | 318,000 | — | — |
| 2003-05-21 | $4.73 | $5.57 | 257,400 | — | — |
| 2003-05-20 | $4.60 | $5.41 | 111,000 | — | — |
| 2003-05-19 | $4.50 | $5.29 | 20,400 | — | — |
| 2003-05-16 | $4.54 | $5.34 | 162,000 | — | — |
| 2003-05-15 | $4.53 | $5.33 | 166,800 | — | — |
| 2003-05-14 | $4.41 | $5.18 | 58,200 | — | — |
| 2003-05-13 | $4.37 | $5.13 | 189,000 | — | — |
| 2003-05-12 | $4.34 | $5.10 | 54,000 | — | — |
| 2003-05-09 | $4.33 | $5.10 | 163,800 | — | — |
| 2003-05-08 | $4.29 | $5.04 | 126,000 | — | — |
| 2003-05-07 | $4.41 | $5.19 | 90,600 | — | — |
| 2003-05-06 | $4.47 | $5.25 | 130,200 | — | — |
| 2003-05-05 | $4.40 | $5.17 | 37,800 | — | — |
| 2003-05-02 | $4.37 | $5.13 | 118,800 | — | — |
| 2003-05-01 | $4.39 | $5.16 | 154,800 | — | — |
| 2003-04-30 | $4.32 | $5.07 | 112,800 | — | — |
| 2003-04-29 | $4.27 | $5.02 | 70,200 | — | — |
| 2003-04-28 | $4.25 | $4.99 | 218,400 | — | — |
| 2003-04-25 | $4.12 | $4.85 | 124,200 | — | — |
| 2003-04-24 | $3.98 | $4.68 | 42,600 | — | — |
| 2003-04-23 | $4.00 | $4.70 | 196,800 | — | — |
| 2003-04-22 | $3.95 | $4.64 | 30,000 | — | — |
| 2003-04-21 | $3.87 | $4.55 | 27,600 | — | — |
| 2003-04-17 | $3.92 | $4.61 | 349,800 | — | — |
| 2003-04-16 | $3.77 | $4.43 | 444,600 | — | — |
| 2003-04-15 | $3.66 | $4.30 | 258,000 | — | — |
| 2003-04-14 | $3.58 | $4.21 | 789,000 | — | — |
| 2003-04-11 | $3.84 | $4.51 | 495,600 | — | — |
| 2003-04-10 | $4.14 | $4.86 | 269,400 | — | — |
| 2003-04-09 | $4.32 | $5.08 | 111,600 | — | — |
| 2003-04-08 | $4.32 | $5.08 | 133,800 | — | — |
| 2003-04-07 | $4.28 | $5.04 | 216,600 | — | — |
| 2003-04-04 | $4.48 | $5.26 | 12,000 | — | — |
| 2003-04-03 | $4.46 | $5.24 | 39,600 | — | — |
| 2003-04-02 | $4.53 | $5.32 | 33,600 | — | — |
| 2003-04-01 | $4.56 | $5.36 | 70,800 | — | — |
| 2003-03-31 | $4.59 | $5.39 | 58,800 | — | — |
| 2003-03-28 | $4.48 | $5.26 | 46,800 | — | — |
| 2003-03-27 | $4.41 | $5.18 | 20,400 | — | — |
| 2003-03-26 | $4.47 | $5.22 | 66,600 | — | — |
| 2003-03-25 | $4.44 | $5.19 | 62,400 | — | — |
| 2003-03-24 | $4.44 | $5.19 | 66,600 | — | — |
| 2003-03-21 | $4.41 | $5.15 | 48,600 | — | — |
| 2003-03-20 | $4.34 | $5.08 | 144,000 | — | — |
| 2003-03-19 | $4.49 | $5.25 | 82,800 | — | — |
| 2003-03-18 | $4.45 | $5.20 | 225,600 | — | — |
| 2003-03-17 | $4.36 | $5.10 | 66,600 | — | — |
| 2003-03-14 | $4.32 | $5.05 | 76,200 | — | — |
| 2003-03-13 | $4.16 | $4.87 | 46,200 | — | — |
| 2003-03-12 | $4.13 | $4.83 | 43,800 | — | — |
| 2003-03-11 | $4.13 | $4.83 | 108,600 | — | — |
| 2003-03-10 | $4.04 | $4.72 | 86,400 | — | — |
| 2003-03-07 | $4.01 | $4.69 | 29,400 | — | — |
| 2003-03-06 | $3.95 | $4.62 | 28,800 | — | — |
| 2003-03-05 | $3.94 | $4.61 | 59,400 | — | — |
| 2003-03-04 | $3.88 | $4.53 | 52,800 | — | — |
| 2003-03-03 | $3.95 | $4.61 | 85,200 | — | — |
| 2003-02-28 | $4.02 | $4.70 | 44,400 | — | — |
| 2003-02-27 | $3.96 | $4.63 | 34,200 | — | — |
| 2003-02-26 | $3.95 | $4.62 | 27,600 | — | — |
| 2003-02-25 | $3.94 | $4.60 | 61,800 | — | — |
| 2003-02-24 | $3.97 | $4.64 | 160,200 | — | — |
| 2003-02-21 | $4.02 | $4.70 | 58,800 | — | — |
| 2003-02-20 | $4.07 | $4.76 | 97,800 | — | — |
| 2003-02-19 | $4.06 | $4.75 | 98,400 | — | — |
| 2003-02-18 | $4.02 | $4.69 | 118,800 | — | — |
| 2003-02-14 | $3.95 | $4.61 | 45,600 | — | — |
| 2003-02-13 | $3.98 | $4.65 | 74,400 | — | — |
| 2003-02-12 | $3.93 | $4.60 | 91,200 | — | — |
| 2003-02-11 | $3.86 | $4.52 | 107,400 | — | — |
| 2003-02-10 | $3.93 | $4.59 | 34,200 | — | — |
| 2003-02-07 | $3.94 | $4.61 | 24,000 | — | — |
| 2003-02-06 | $3.97 | $4.64 | 29,400 | — | — |
| 2003-02-05 | $3.97 | $4.64 | 91,800 | — | — |
| 2003-02-04 | $3.98 | $4.65 | 93,000 | — | — |
| 2003-02-03 | $4.01 | $4.69 | 52,200 | — | — |
| 2003-01-31 | $4.03 | $4.72 | 61,200 | — | — |
| 2003-01-30 | $4.07 | $4.75 | 95,400 | — | — |
| 2003-01-29 | $4.12 | $4.81 | 114,600 | — | — |
| 2003-01-28 | $4.06 | $4.74 | 219,000 | — | — |
| 2003-01-27 | $4.04 | $4.72 | 94,200 | — | — |
| 2003-01-24 | $4.08 | $4.77 | 81,600 | — | — |
| 2003-01-23 | $4.16 | $4.87 | 124,800 | — | — |
| 2003-01-22 | $4.19 | $4.89 | 28,200 | — | — |
| 2003-01-21 | $4.20 | $4.91 | 77,400 | — | — |
| 2003-01-17 | $4.18 | $4.89 | 136,200 | — | — |
| 2003-01-16 | $4.30 | $5.03 | 124,800 | — | — |
| 2003-01-15 | $4.23 | $4.95 | 26,400 | — | — |
| 2003-01-14 | $4.21 | $4.92 | 80,400 | — | — |
| 2003-01-13 | $4.19 | $4.90 | 148,200 | — | — |
| 2003-01-10 | $4.15 | $4.86 | 61,200 | — | — |
| 2003-01-09 | $4.14 | $4.84 | 94,800 | — | — |
| 2003-01-08 | $4.14 | $4.84 | 108,600 | — | — |
| 2003-01-07 | $4.22 | $4.93 | 103,200 | — | — |
| 2003-01-06 | $4.31 | $5.04 | 81,000 | — | — |
| 2003-01-03 | $4.15 | $4.85 | 145,800 | — | — |
| 2003-01-02 | $4.08 | $4.77 | 384,000 | — | — |