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
- 1992-09-24 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 | $8.60 | $12.65 | 9,750 | — | — |
| 2003-12-30 | $8.77 | $12.90 | 9,250 | — | — |
| 2003-12-29 | $8.76 | $12.72 | 27,750 | — | — |
| 2003-12-26 | $8.61 | $12.50 | 4,500 | — | — |
| 2003-12-24 | $8.62 | $12.52 | 29,000 | — | — |
| 2003-12-23 | $8.52 | $12.38 | 26,750 | — | — |
| 2003-12-22 | $8.45 | $12.27 | 66,750 | — | — |
| 2003-12-19 | $8.54 | $12.40 | 71,750 | — | — |
| 2003-12-18 | $8.55 | $12.42 | 93,250 | — | — |
| 2003-12-17 | $8.66 | $12.57 | 4,750 | — | — |
| 2003-12-16 | $8.71 | $12.65 | 13,000 | — | — |
| 2003-12-15 | $8.85 | $12.85 | 6,750 | — | — |
| 2003-12-12 | $8.83 | $12.83 | 97,750 | — | — |
| 2003-12-11 | $8.88 | $12.90 | 117,750 | — | — |
| 2003-12-10 | $8.76 | $12.72 | 35,000 | — | — |
| 2003-12-09 | $8.84 | $12.84 | 7,250 | — | — |
| 2003-12-08 | $8.95 | $13.00 | 49,500 | — | — |
| 2003-12-05 | $8.67 | $12.59 | 28,250 | — | — |
| 2003-12-04 | $8.68 | $12.61 | 26,000 | — | — |
| 2003-12-03 | $8.58 | $12.47 | 22,750 | — | — |
| 2003-12-02 | $8.62 | $12.52 | 302,500 | — | — |
| 2003-12-01 | $8.41 | $12.21 | 74,750 | — | — |
| 2003-11-28 | $8.36 | $12.15 | 39,750 | — | — |
| 2003-11-26 | $8.16 | $11.85 | 3,250 | — | — |
| 2003-11-25 | $8.16 | $11.85 | 17,500 | — | — |
| 2003-11-24 | $8.12 | $11.79 | 47,250 | — | — |
| 2003-11-21 | $7.93 | $11.52 | 10,250 | — | — |
| 2003-11-20 | $7.90 | $11.47 | 26,250 | — | — |
| 2003-11-19 | $7.90 | $11.48 | 23,250 | — | — |
| 2003-11-18 | $7.96 | $11.56 | 13,500 | — | — |
| 2003-11-17 | $8.12 | $11.79 | 31,000 | — | — |
| 2003-11-14 | $8.19 | $11.90 | 23,750 | — | — |
| 2003-11-13 | $7.84 | $11.38 | 21,000 | — | — |
| 2003-11-12 | $7.79 | $11.31 | 59,000 | — | — |
| 2003-11-11 | $7.64 | $11.10 | 51,500 | — | — |
| 2003-11-10 | $7.92 | $11.50 | 22,250 | — | — |
| 2003-11-07 | $8.04 | $11.67 | 33,250 | — | — |
| 2003-11-06 | $8.04 | $11.67 | 229,250 | — | — |
| 2003-11-05 | $8.09 | $11.75 | 128,750 | — | — |
| 2003-11-04 | $8.15 | $11.84 | 43,250 | — | — |
| 2003-11-03 | $8.40 | $12.20 | 14,000 | — | — |
| 2003-10-31 | $8.46 | $12.29 | 23,750 | — | — |
| 2003-10-30 | $8.52 | $12.38 | 36,000 | — | — |
| 2003-10-29 | $8.56 | $12.43 | 9,000 | — | — |
| 2003-10-28 | $8.49 | $12.33 | 58,250 | — | — |
| 2003-10-27 | $8.60 | $12.50 | 217,500 | — | — |
| 2003-10-24 | $8.44 | $12.25 | 139,000 | — | — |
| 2003-10-23 | $8.54 | $12.40 | 64,250 | — | — |
| 2003-10-22 | $8.32 | $12.09 | 58,750 | — | — |
| 2003-10-21 | $8.21 | $11.93 | 102,250 | — | — |
| 2003-10-20 | $8.30 | $12.06 | 41,000 | — | — |
| 2003-10-17 | $8.16 | $11.85 | 56,500 | — | — |
| 2003-10-16 | $8.30 | $12.06 | 154,750 | — | — |
| 2003-10-15 | $8.04 | $11.68 | 62,000 | — | — |
| 2003-10-14 | $8.10 | $11.77 | 11,750 | — | — |
| 2003-10-13 | $8.16 | $11.85 | 24,750 | — | — |
| 2003-10-10 | $8.05 | $11.69 | 71,500 | — | — |
| 2003-10-09 | $7.91 | $11.49 | 211,000 | — | — |
| 2003-10-08 | $7.68 | $11.16 | 224,750 | — | — |
| 2003-10-07 | $7.32 | $10.63 | 51,500 | — | — |
| 2003-10-06 | $7.30 | $10.60 | 30,250 | — | — |
| 2003-10-03 | $7.17 | $10.42 | 75,750 | — | — |
| 2003-10-02 | $7.06 | $10.26 | 47,000 | — | — |
| 2003-10-01 | $7.06 | $10.25 | 45,000 | — | — |
| 2003-09-30 | $7.08 | $9.80 | 100,500 | — | — |
| 2003-09-29 | $7.14 | $9.89 | 16,750 | — | — |
| 2003-09-26 | $7.16 | $9.91 | 46,000 | — | — |
| 2003-09-25 | $6.90 | $9.55 | 39,500 | — | — |
| 2003-09-24 | $6.72 | $9.31 | 7,750 | — | — |
| 2003-09-23 | $6.69 | $9.26 | 77,000 | — | — |
| 2003-09-22 | $6.65 | $9.20 | 72,000 | — | — |
| 2003-09-19 | $6.65 | $9.21 | 4,000 | — | — |
| 2003-09-18 | $6.65 | $9.21 | 250 | — | — |
| 2003-09-17 | $6.66 | $9.22 | 12,250 | — | — |
| 2003-09-16 | $6.70 | $9.28 | 57,000 | — | — |
| 2003-09-15 | $6.56 | $9.08 | 11,000 | — | — |
| 2003-09-12 | $6.60 | $9.14 | 3,250 | — | — |
| 2003-09-11 | $6.60 | $9.14 | 187,250 | — | — |
| 2003-09-10 | $6.56 | $9.08 | 524,250 | — | — |
| 2003-09-09 | $6.62 | $9.17 | 9,250 | — | — |
| 2003-09-08 | $6.66 | $9.22 | 36,750 | — | — |
| 2003-09-05 | $6.63 | $9.18 | 1,750 | — | — |
| 2003-09-04 | $6.62 | $9.17 | 49,500 | — | — |
| 2003-09-03 | $6.67 | $9.24 | 118,500 | — | — |
| 2003-09-02 | $6.66 | $9.22 | 85,500 | — | — |
| 2003-08-29 | $6.56 | $9.08 | 17,000 | — | — |
| 2003-08-28 | $6.60 | $9.13 | 78,250 | — | — |
| 2003-08-27 | $6.60 | $9.14 | 190,000 | — | — |
| 2003-08-26 | $6.53 | $9.04 | 113,500 | — | — |
| 2003-08-25 | $6.54 | $9.05 | 302,500 | — | — |
| 2003-08-22 | $6.42 | $8.89 | 278,750 | — | — |
| 2003-08-21 | $6.66 | $9.22 | 76,250 | — | — |
| 2003-08-20 | $6.76 | $9.36 | 229,250 | — | — |
| 2003-08-19 | $7.43 | $9.37 | 264,500 | — | — |
| 2003-08-18 | $7.26 | $9.15 | 61,000 | — | — |
| 2003-08-15 | $7.32 | $9.23 | 30,000 | — | — |
| 2003-08-14 | $7.28 | $9.19 | 232,750 | — | — |
| 2003-08-13 | $7.36 | $9.28 | 227,000 | — | — |
| 2003-08-12 | $7.47 | $9.42 | 51,250 | — | — |
| 2003-08-11 | $7.52 | $9.48 | 30,500 | — | — |
| 2003-08-08 | $7.47 | $9.42 | 98,500 | — | — |
| 2003-08-07 | $7.49 | $9.45 | 39,500 | — | — |
| 2003-08-06 | $7.60 | $9.58 | 58,250 | — | — |
| 2003-08-05 | $7.44 | $9.38 | 6,250 | — | — |
| 2003-08-04 | $7.53 | $9.49 | 13,750 | — | — |
| 2003-08-01 | $7.60 | $9.59 | 73,750 | — | — |
| 2003-07-31 | $7.42 | $9.36 | 264,750 | — | — |
| 2003-07-30 | $7.28 | $9.18 | 61,000 | — | — |
| 2003-07-29 | $7.36 | $9.28 | 97,250 | — | — |
| 2003-07-28 | $7.34 | $9.26 | 27,000 | — | — |
| 2003-07-25 | $7.36 | $9.28 | 89,500 | — | — |
| 2003-07-24 | $7.19 | $9.07 | 70,500 | — | — |
| 2003-07-23 | $6.99 | $8.82 | 7,500 | — | — |
| 2003-07-22 | $6.94 | $8.75 | 12,750 | — | — |
| 2003-07-21 | $6.84 | $8.63 | 27,500 | — | — |
| 2003-07-18 | $6.82 | $8.60 | 36,500 | — | — |
| 2003-07-17 | $6.72 | $8.48 | 256,500 | — | — |
| 2003-07-16 | $6.76 | $8.52 | 22,750 | — | — |
| 2003-07-15 | $6.77 | $8.54 | 74,500 | — | — |
| 2003-07-14 | $6.87 | $8.66 | 38,250 | — | — |
| 2003-07-11 | $6.84 | $8.63 | 145,000 | — | — |
| 2003-07-10 | $6.80 | $8.57 | 73,250 | — | — |
| 2003-07-09 | $6.97 | $8.79 | 10,250 | — | — |
| 2003-07-08 | $6.92 | $8.73 | 4,250 | — | — |
| 2003-07-07 | $7.01 | $8.84 | 105,500 | — | — |
| 2003-07-03 | $6.92 | $8.73 | 47,500 | — | — |
| 2003-07-02 | $6.78 | $8.55 | 91,750 | — | — |
| 2003-07-01 | $6.72 | $8.47 | 158,000 | — | — |
| 2003-06-30 | $6.44 | $8.12 | 46,000 | — | — |
| 2003-06-27 | $6.32 | $7.97 | 53,500 | — | — |
| 2003-06-26 | $6.28 | $7.92 | 68,500 | — | — |
| 2003-06-25 | $6.38 | $8.05 | 54,500 | — | — |
| 2003-06-24 | $6.29 | $7.93 | 41,500 | — | — |
| 2003-06-23 | $6.35 | $8.00 | 60,750 | — | — |
| 2003-06-20 | $6.42 | $8.10 | 30,500 | — | — |
| 2003-06-19 | $6.44 | $8.12 | 181,250 | — | — |
| 2003-06-18 | $6.50 | $8.20 | 10,250 | — | — |
| 2003-06-17 | $6.58 | $8.29 | 10,750 | — | — |
| 2003-06-16 | $6.60 | $8.32 | 12,750 | — | — |
| 2003-06-13 | $6.51 | $8.21 | 3,500 | — | — |
| 2003-06-12 | $6.58 | $8.30 | 74,750 | — | — |
| 2003-06-11 | $6.51 | $8.21 | 106,750 | — | — |
| 2003-06-10 | $6.46 | $8.15 | 136,000 | — | — |
| 2003-06-09 | $6.46 | $8.15 | 146,750 | — | — |
| 2003-06-06 | $6.62 | $8.35 | 10,500 | — | — |
| 2003-06-05 | $6.63 | $8.36 | 151,250 | — | — |
| 2003-06-04 | $6.52 | $8.22 | 63,000 | — | — |
| 2003-06-03 | $6.53 | $8.23 | 76,750 | — | — |
| 2003-06-02 | $6.60 | $8.32 | 16,750 | — | — |
| 2003-05-30 | $6.66 | $8.39 | 26,750 | — | — |
| 2003-05-29 | $6.66 | $8.40 | 181,250 | — | — |
| 2003-05-28 | $6.62 | $8.35 | 114,500 | — | — |
| 2003-05-27 | $6.49 | $8.19 | 41,500 | — | — |
| 2003-05-23 | $6.63 | $8.36 | 8,250 | — | — |
| 2003-05-22 | $6.58 | $8.29 | 42,000 | — | — |
| 2003-05-21 | $6.40 | $8.07 | 45,000 | — | — |
| 2003-05-20 | $6.48 | $8.17 | 45,250 | — | — |
| 2003-05-19 | $6.50 | $8.20 | 75,250 | — | — |
| 2003-05-16 | $6.78 | $8.55 | 6,750 | — | — |
| 2003-05-15 | $6.75 | $8.51 | 8,250 | — | — |
| 2003-05-14 | $6.81 | $8.59 | 15,750 | — | — |
| 2003-05-13 | $6.92 | $8.73 | 166,750 | — | — |
| 2003-05-12 | $6.72 | $8.47 | 47,000 | — | — |
| 2003-05-09 | $6.67 | $8.41 | 21,750 | — | — |
| 2003-05-08 | $6.64 | $8.37 | 13,750 | — | — |
| 2003-05-07 | $6.58 | $8.30 | 46,500 | — | — |
| 2003-05-06 | $6.64 | $8.38 | 7,500 | — | — |
| 2003-05-05 | $6.66 | $8.40 | 4,250 | — | — |
| 2003-05-02 | $6.70 | $8.45 | 89,250 | — | — |
| 2003-05-01 | $6.62 | $8.35 | 17,500 | — | — |
| 2003-04-30 | $6.55 | $8.26 | 98,250 | — | — |
| 2003-04-29 | $6.64 | $8.35 | 15,250 | — | — |
| 2003-04-28 | $6.62 | $8.32 | 45,000 | — | — |
| 2003-04-25 | $6.66 | $8.37 | 15,250 | — | — |
| 2003-04-24 | $6.66 | $8.36 | 67,500 | — | — |
| 2003-04-23 | $6.72 | $8.44 | 109,750 | — | — |
| 2003-04-22 | $6.59 | $8.27 | 1,750 | — | — |
| 2003-04-21 | $6.58 | $8.26 | 30,750 | — | — |
| 2003-04-17 | $6.71 | $8.43 | 49,750 | — | — |
| 2003-04-16 | $6.70 | $8.42 | 85,500 | — | — |
| 2003-04-15 | $6.60 | $8.29 | 70,000 | — | — |
| 2003-04-14 | $6.56 | $8.24 | 66,500 | — | — |
| 2003-04-11 | $6.48 | $8.14 | 24,250 | — | — |
| 2003-04-10 | $6.49 | $8.15 | 111,000 | — | — |
| 2003-04-09 | $6.52 | $8.19 | 29,750 | — | — |
| 2003-04-08 | $6.56 | $8.24 | 14,750 | — | — |
| 2003-04-07 | $6.52 | $8.19 | 111,000 | — | — |
| 2003-04-04 | $6.43 | $8.08 | 177,750 | — | — |
| 2003-04-03 | $6.36 | $7.99 | 166,250 | — | — |
| 2003-04-02 | $6.34 | $7.97 | 227,250 | — | — |
| 2003-04-01 | $6.36 | $7.99 | 248,500 | — | — |
| 2003-03-31 | $6.26 | $7.86 | 86,750 | — | — |
| 2003-03-28 | $6.40 | $8.03 | 167,500 | — | — |
| 2003-03-27 | $6.36 | $7.99 | 162,000 | — | — |
| 2003-03-26 | $6.50 | $8.17 | 182,500 | — | — |
| 2003-03-25 | $6.54 | $8.21 | 280,500 | — | — |
| 2003-03-24 | $6.44 | $8.09 | 52,000 | — | — |
| 2003-03-21 | $6.60 | $8.29 | 175,500 | — | — |
| 2003-03-20 | $6.48 | $8.14 | 28,750 | — | — |
| 2003-03-19 | $6.50 | $8.16 | 110,250 | — | — |
| 2003-03-18 | $6.42 | $8.06 | 274,000 | — | — |
| 2003-03-17 | $6.24 | $7.84 | 218,250 | — | — |
| 2003-03-14 | $6.27 | $7.88 | 261,250 | — | — |
| 2003-03-13 | $6.47 | $8.12 | 63,500 | — | — |
| 2003-03-12 | $6.48 | $8.14 | 335,250 | — | — |
| 2003-03-11 | $6.48 | $8.14 | 323,250 | — | — |
| 2003-03-10 | $6.36 | $7.99 | 1,894,750 | — | — |
| 2003-03-07 | $6.31 | $7.93 | 61,750 | — | — |
| 2003-03-06 | $6.32 | $7.94 | 152,500 | — | — |
| 2003-03-05 | $6.32 | $7.94 | 733,750 | — | — |
| 2003-03-04 | $6.85 | $8.01 | 397,750 | — | — |
| 2003-03-03 | $6.88 | $8.04 | 1,523,000 | — | — |
| 2003-02-28 | $6.78 | $7.93 | 26,000 | — | — |
| 2003-02-27 | $6.78 | $7.93 | 274,000 | — | — |
| 2003-02-26 | $6.64 | $7.77 | 189,750 | — | — |
| 2003-02-25 | $6.58 | $7.70 | 564,500 | — | — |
| 2003-02-24 | $6.43 | $7.52 | 176,250 | — | — |
| 2003-02-21 | $6.51 | $7.62 | 38,000 | — | — |
| 2003-02-20 | $6.43 | $7.52 | 74,000 | — | — |
| 2003-02-19 | $6.42 | $7.51 | 102,250 | — | — |
| 2003-02-18 | $6.55 | $7.66 | 56,750 | — | — |
| 2003-02-14 | $6.61 | $7.73 | 50,500 | — | — |
| 2003-02-13 | $6.52 | $7.63 | 158,000 | — | — |
| 2003-02-12 | $6.46 | $7.56 | 432,000 | — | — |
| 2003-02-11 | $6.41 | $7.50 | 111,750 | — | — |
| 2003-02-10 | $6.38 | $7.46 | 191,500 | — | — |
| 2003-02-07 | $6.40 | $7.49 | 98,750 | — | — |
| 2003-02-06 | $6.40 | $7.49 | 154,750 | — | — |
| 2003-02-05 | $6.40 | $7.49 | 275,500 | — | — |
| 2003-02-04 | $6.42 | $7.50 | 104,000 | — | — |
| 2003-02-03 | $6.60 | $7.71 | 19,750 | — | — |
| 2003-01-31 | $6.52 | $7.63 | 86,000 | — | — |
| 2003-01-30 | $6.40 | $7.49 | 223,500 | — | — |
| 2003-01-29 | $6.40 | $7.49 | 144,250 | — | — |
| 2003-01-28 | $6.52 | $7.63 | 117,750 | — | — |
| 2003-01-27 | $6.26 | $7.33 | 99,750 | — | — |
| 2003-01-24 | $6.36 | $7.44 | 17,250 | — | — |
| 2003-01-23 | $6.45 | $7.55 | 145,250 | — | — |
| 2003-01-22 | $6.35 | $7.42 | 78,000 | — | — |
| 2003-01-21 | $6.52 | $7.63 | 63,750 | — | — |
| 2003-01-17 | $6.64 | $7.77 | 33,750 | — | — |
| 2003-01-16 | $6.52 | $7.63 | 101,500 | — | — |
| 2003-01-15 | $6.68 | $7.81 | 384,500 | — | — |
| 2003-01-14 | $6.88 | $8.04 | 859,250 | — | — |
| 2003-01-13 | $6.82 | $7.98 | 89,250 | — | — |
| 2003-01-10 | $7.00 | $8.19 | 490,750 | — | — |
| 2003-01-09 | $6.46 | $7.56 | 191,000 | — | — |
| 2003-01-08 | $6.34 | $7.42 | 143,750 | — | — |
| 2003-01-07 | $6.06 | $7.09 | 40,500 | — | — |
| 2003-01-06 | $6.07 | $7.10 | 51,750 | — | — |
| 2003-01-03 | $5.97 | $6.98 | 27,250 | — | — |
| 2003-01-02 | $5.86 | $6.85 | 24,750 | — | — |