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
- 2002-11-01 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 | $10.41 | $10.41 | 88,300 | — | — |
| 2003-12-30 | $10.38 | $10.38 | 152,400 | — | — |
| 2003-12-29 | $10.15 | $10.15 | 98,200 | — | — |
| 2003-12-26 | $9.94 | $9.94 | 5,200 | — | — |
| 2003-12-24 | $9.80 | $9.80 | 9,200 | — | — |
| 2003-12-23 | $9.55 | $9.55 | 55,900 | — | — |
| 2003-12-22 | $9.81 | $9.81 | 31,900 | — | — |
| 2003-12-19 | $9.82 | $9.82 | 37,800 | — | — |
| 2003-12-18 | $9.82 | $9.82 | 119,700 | — | — |
| 2003-12-17 | $9.31 | $9.31 | 58,800 | — | — |
| 2003-12-16 | $9.50 | $9.50 | 291,700 | — | — |
| 2003-12-15 | $8.89 | $8.89 | 83,200 | — | — |
| 2003-12-12 | $9.00 | $9.00 | 25,100 | — | — |
| 2003-12-11 | $9.27 | $9.27 | 58,800 | — | — |
| 2003-12-10 | $9.04 | $9.04 | 62,100 | — | — |
| 2003-12-09 | $9.42 | $9.42 | 65,900 | — | — |
| 2003-12-08 | $9.68 | $9.68 | 47,200 | — | — |
| 2003-12-05 | $9.45 | $9.45 | 54,800 | — | — |
| 2003-12-04 | $9.55 | $9.55 | 98,300 | — | — |
| 2003-12-03 | $9.20 | $9.20 | 91,900 | — | — |
| 2003-12-02 | $9.27 | $9.27 | 187,500 | — | — |
| 2003-12-01 | $9.05 | $9.05 | 366,400 | — | — |
| 2003-11-28 | $8.75 | $8.75 | 28,300 | — | — |
| 2003-11-26 | $8.75 | $8.75 | 104,400 | — | — |
| 2003-11-25 | $7.57 | $7.57 | 75,200 | — | — |
| 2003-11-24 | $7.53 | $7.53 | 55,000 | — | — |
| 2003-11-21 | $7.40 | $7.40 | 128,400 | — | — |
| 2003-11-20 | $7.41 | $7.41 | 24,900 | — | — |
| 2003-11-19 | $7.62 | $7.62 | 15,200 | — | — |
| 2003-11-18 | $7.51 | $7.51 | 24,900 | — | — |
| 2003-11-17 | $7.40 | $7.40 | 25,300 | — | — |
| 2003-11-14 | $7.43 | $7.43 | 31,900 | — | — |
| 2003-11-13 | $7.69 | $7.69 | 69,100 | — | — |
| 2003-11-12 | $7.94 | $7.94 | 44,700 | — | — |
| 2003-11-11 | $7.86 | $7.86 | 41,600 | — | — |
| 2003-11-10 | $7.95 | $7.95 | 88,100 | — | — |
| 2003-11-07 | $7.99 | $7.99 | 95,000 | — | — |
| 2003-11-06 | $7.60 | $7.60 | 118,300 | — | — |
| 2003-11-05 | $7.45 | $7.45 | 67,900 | — | — |
| 2003-11-04 | $7.80 | $7.80 | 71,300 | — | — |
| 2003-11-03 | $7.60 | $7.60 | 143,600 | — | — |
| 2003-10-31 | $7.39 | $7.39 | 49,800 | — | — |
| 2003-10-30 | $7.37 | $7.37 | 131,100 | — | — |
| 2003-10-29 | $7.79 | $7.79 | 160,800 | — | — |
| 2003-10-28 | $7.64 | $7.64 | 184,700 | — | — |
| 2003-10-27 | $7.61 | $7.61 | 60,800 | — | — |
| 2003-10-24 | $7.66 | $7.66 | 42,000 | — | — |
| 2003-10-23 | $7.64 | $7.64 | 189,100 | — | — |
| 2003-10-22 | $7.55 | $7.55 | 496,300 | — | — |
| 2003-10-21 | $9.06 | $9.06 | 83,500 | — | — |
| 2003-10-20 | $9.44 | $9.44 | 94,700 | — | — |
| 2003-10-17 | $9.25 | $9.25 | 74,000 | — | — |
| 2003-10-16 | $9.39 | $9.39 | 18,700 | — | — |
| 2003-10-15 | $9.47 | $9.47 | 29,100 | — | — |
| 2003-10-14 | $9.59 | $9.59 | 22,900 | — | — |
| 2003-10-13 | $9.70 | $9.70 | 45,500 | — | — |
| 2003-10-10 | $9.75 | $9.75 | 66,700 | — | — |
| 2003-10-09 | $9.71 | $9.71 | 54,100 | — | — |
| 2003-10-08 | $9.29 | $9.29 | 98,300 | — | — |
| 2003-10-07 | $9.59 | $9.59 | 58,400 | — | — |
| 2003-10-06 | $9.59 | $9.59 | 44,900 | — | — |
| 2003-10-03 | $9.22 | $9.22 | 37,700 | — | — |
| 2003-10-02 | $8.94 | $8.94 | 22,600 | — | — |
| 2003-10-01 | $8.78 | $8.78 | 29,700 | — | — |
| 2003-09-30 | $8.59 | $8.59 | 94,500 | — | — |
| 2003-09-29 | $8.70 | $8.70 | 112,500 | — | — |
| 2003-09-26 | $8.68 | $8.68 | 42,600 | — | — |
| 2003-09-25 | $9.16 | $9.16 | 177,000 | — | — |
| 2003-09-24 | $9.57 | $9.57 | 23,700 | — | — |
| 2003-09-23 | $9.80 | $9.80 | 29,000 | — | — |
| 2003-09-22 | $9.89 | $9.89 | 51,200 | — | — |
| 2003-09-19 | $9.85 | $9.85 | 52,300 | — | — |
| 2003-09-18 | $10.23 | $10.23 | 34,000 | — | — |
| 2003-09-17 | $9.94 | $9.94 | 114,600 | — | — |
| 2003-09-16 | $9.98 | $9.98 | 223,400 | — | — |
| 2003-09-15 | $9.10 | $9.10 | 38,100 | — | — |
| 2003-09-12 | $8.86 | $8.86 | 32,300 | — | — |
| 2003-09-11 | $8.72 | $8.72 | 37,800 | — | — |
| 2003-09-10 | $8.69 | $8.69 | 156,700 | — | — |
| 2003-09-09 | $9.45 | $9.45 | 193,900 | — | — |
| 2003-09-08 | $8.90 | $8.90 | 137,800 | — | — |
| 2003-09-05 | $8.80 | $8.80 | 42,800 | — | — |
| 2003-09-04 | $9.00 | $9.00 | 67,700 | — | — |
| 2003-09-03 | $8.99 | $8.99 | 408,400 | — | — |
| 2003-09-02 | $8.05 | $8.05 | 110,600 | — | — |
| 2003-08-29 | $7.95 | $7.95 | 31,200 | — | — |
| 2003-08-28 | $8.13 | $8.13 | 36,700 | — | — |
| 2003-08-27 | $8.00 | $8.00 | 22,800 | — | — |
| 2003-08-26 | $8.14 | $8.14 | 61,100 | — | — |
| 2003-08-25 | $8.25 | $8.25 | 50,100 | — | — |
| 2003-08-22 | $7.76 | $7.76 | 66,600 | — | — |
| 2003-08-21 | $7.85 | $7.85 | 163,900 | — | — |
| 2003-08-20 | $7.65 | $7.65 | 132,900 | — | — |
| 2003-08-19 | $8.08 | $8.08 | 59,500 | — | — |
| 2003-08-18 | $8.04 | $8.04 | 65,400 | — | — |
| 2003-08-15 | $8.01 | $8.01 | 16,700 | — | — |
| 2003-08-14 | $8.00 | $8.00 | 5,700 | — | — |
| 2003-08-13 | $7.95 | $7.95 | 84,300 | — | — |
| 2003-08-12 | $7.90 | $7.90 | 32,400 | — | — |
| 2003-08-11 | $7.95 | $7.95 | 29,300 | — | — |
| 2003-08-08 | $7.79 | $7.79 | 76,200 | — | — |
| 2003-08-07 | $7.64 | $7.64 | 37,400 | — | — |
| 2003-08-06 | $7.60 | $7.60 | 37,600 | — | — |
| 2003-08-05 | $7.37 | $7.37 | 38,800 | — | — |
| 2003-08-04 | $7.71 | $7.71 | 28,300 | — | — |
| 2003-08-01 | $7.71 | $7.71 | 119,700 | — | — |
| 2003-07-31 | $8.19 | $8.19 | 37,500 | — | — |
| 2003-07-30 | $7.95 | $7.95 | 54,100 | — | — |
| 2003-07-29 | $8.77 | $8.77 | 34,100 | — | — |
| 2003-07-28 | $8.86 | $8.86 | 60,000 | — | — |
| 2003-07-25 | $8.34 | $8.34 | 29,300 | — | — |
| 2003-07-24 | $8.44 | $8.44 | 77,300 | — | — |
| 2003-07-23 | $8.29 | $8.29 | 421,400 | — | — |
| 2003-07-22 | $8.00 | $8.00 | 29,900 | — | — |
| 2003-07-21 | $8.03 | $8.03 | 34,200 | — | — |
| 2003-07-18 | $7.79 | $7.79 | 35,600 | — | — |
| 2003-07-17 | $7.67 | $7.67 | 98,700 | — | — |
| 2003-07-16 | $8.64 | $8.64 | 88,800 | — | — |
| 2003-07-15 | $9.00 | $9.00 | 106,400 | — | — |
| 2003-07-14 | $8.99 | $8.99 | 64,600 | — | — |
| 2003-07-11 | $8.99 | $8.99 | 46,500 | — | — |
| 2003-07-10 | $8.87 | $8.87 | 49,900 | — | — |
| 2003-07-09 | $9.20 | $9.20 | 132,400 | — | — |
| 2003-07-08 | $8.48 | $8.48 | 43,600 | — | — |
| 2003-07-07 | $8.50 | $8.50 | 72,600 | — | — |
| 2003-07-03 | $7.77 | $7.77 | 25,200 | — | — |
| 2003-07-02 | $7.68 | $7.68 | 126,900 | — | — |
| 2003-07-01 | $8.00 | $8.00 | 322,200 | — | — |
| 2003-06-30 | $8.18 | $8.18 | 701,800 | — | — |
| 2003-06-27 | $7.79 | $7.79 | 111,900 | — | — |
| 2003-06-26 | $7.73 | $7.73 | 158,100 | — | — |
| 2003-06-25 | $7.70 | $7.70 | 220,700 | — | — |
| 2003-06-24 | $7.50 | $7.50 | 161,900 | — | — |
| 2003-06-23 | $7.39 | $7.39 | 264,000 | — | — |
| 2003-06-20 | $7.42 | $7.42 | 136,400 | — | — |
| 2003-06-19 | $7.50 | $7.50 | 285,200 | — | — |
| 2003-06-18 | $7.60 | $7.60 | 100,300 | — | — |
| 2003-06-17 | $7.45 | $7.45 | 73,100 | — | — |
| 2003-06-16 | $7.41 | $7.41 | 66,900 | — | — |
| 2003-06-13 | $7.25 | $7.25 | 88,200 | — | — |
| 2003-06-12 | $7.10 | $7.10 | 185,500 | — | — |
| 2003-06-11 | $7.11 | $7.11 | 52,000 | — | — |
| 2003-06-10 | $6.75 | $6.75 | 81,800 | — | — |
| 2003-06-09 | $6.60 | $6.60 | 41,800 | — | — |
| 2003-06-06 | $6.63 | $6.63 | 127,100 | — | — |
| 2003-06-05 | $6.51 | $6.51 | 67,000 | — | — |
| 2003-06-04 | $6.60 | $6.60 | 67,500 | — | — |
| 2003-06-03 | $6.52 | $6.52 | 151,000 | — | — |
| 2003-06-02 | $6.84 | $6.84 | 361,200 | — | — |
| 2003-05-30 | $6.90 | $6.90 | 540,500 | — | — |
| 2003-05-29 | $6.10 | $6.10 | 496,100 | — | — |
| 2003-05-28 | $5.82 | $5.82 | 89,800 | — | — |
| 2003-05-27 | $5.70 | $5.70 | 208,300 | — | — |
| 2003-05-23 | $5.36 | $5.36 | 32,500 | — | — |
| 2003-05-22 | $5.26 | $5.26 | 122,600 | — | — |
| 2003-05-21 | $5.30 | $5.30 | 37,100 | — | — |
| 2003-05-20 | $5.25 | $5.25 | 64,000 | — | — |
| 2003-05-19 | $4.87 | $4.87 | 25,600 | — | — |
| 2003-05-16 | $4.95 | $4.95 | 38,100 | — | — |
| 2003-05-15 | $4.59 | $4.59 | 53,300 | — | — |
| 2003-05-14 | $4.60 | $4.60 | 196,400 | — | — |
| 2003-05-13 | $4.56 | $4.56 | 87,200 | — | — |
| 2003-05-12 | $4.60 | $4.60 | 66,000 | — | — |
| 2003-05-09 | $4.62 | $4.62 | 57,000 | — | — |
| 2003-05-08 | $4.50 | $4.50 | 26,700 | — | — |
| 2003-05-07 | $4.55 | $4.55 | 154,900 | — | — |
| 2003-05-06 | $4.73 | $4.73 | 88,400 | — | — |
| 2003-05-05 | $4.65 | $4.65 | 182,100 | — | — |
| 2003-05-02 | $4.40 | $4.40 | 135,800 | — | — |
| 2003-05-01 | $4.14 | $4.14 | 99,700 | — | — |
| 2003-04-30 | $4.25 | $4.25 | 150,800 | — | — |
| 2003-04-29 | $4.47 | $4.47 | 543,400 | — | — |
| 2003-04-28 | $3.35 | $3.35 | 38,300 | — | — |
| 2003-04-25 | $3.52 | $3.52 | 22,700 | — | — |
| 2003-04-24 | $3.57 | $3.57 | 70,900 | — | — |
| 2003-04-23 | $3.65 | $3.65 | 83,700 | — | — |
| 2003-04-22 | $3.58 | $3.58 | 189,100 | — | — |
| 2003-04-21 | $3.36 | $3.36 | 63,700 | — | — |
| 2003-04-17 | $3.53 | $3.53 | 7,800 | — | — |
| 2003-04-16 | $3.41 | $3.41 | 17,500 | — | — |
| 2003-04-15 | $3.47 | $3.47 | 20,900 | — | — |
| 2003-04-14 | $3.40 | $3.40 | 10,900 | — | — |
| 2003-04-11 | $3.40 | $3.40 | 7,300 | — | — |
| 2003-04-10 | $3.25 | $3.25 | 8,100 | — | — |
| 2003-04-09 | $3.18 | $3.18 | 75,200 | — | — |
| 2003-04-08 | $3.40 | $3.40 | 5,400 | — | — |
| 2003-04-07 | $3.53 | $3.53 | 15,000 | — | — |
| 2003-04-04 | $3.50 | $3.50 | 34,700 | — | — |
| 2003-04-03 | $3.50 | $3.50 | 162,400 | — | — |
| 2003-04-02 | $3.51 | $3.51 | 249,400 | — | — |
| 2003-04-01 | $3.19 | $3.19 | 42,000 | — | — |
| 2003-03-31 | $3.12 | $3.12 | 21,600 | — | — |
| 2003-03-28 | $3.15 | $3.15 | 12,100 | — | — |
| 2003-03-27 | $3.16 | $3.16 | 46,100 | — | — |
| 2003-03-26 | $3.03 | $3.03 | 83,700 | — | — |
| 2003-03-25 | $2.95 | $2.95 | 71,300 | — | — |
| 2003-03-24 | $3.06 | $3.06 | 35,000 | — | — |
| 2003-03-21 | $3.06 | $3.06 | 116,400 | — | — |
| 2003-03-20 | $3.07 | $3.07 | 49,400 | — | — |
| 2003-03-19 | $3.07 | $3.07 | 29,100 | — | — |
| 2003-03-18 | $3.06 | $3.06 | 94,100 | — | — |
| 2003-03-17 | $3.13 | $3.13 | 72,100 | — | — |
| 2003-03-14 | $3.06 | $3.06 | 74,300 | — | — |
| 2003-03-13 | $3.03 | $3.03 | 69,900 | — | — |
| 2003-03-12 | $3.00 | $3.00 | 63,500 | — | — |
| 2003-03-11 | $3.08 | $3.08 | 50,000 | — | — |
| 2003-03-10 | $3.18 | $3.18 | 35,100 | — | — |
| 2003-03-07 | $3.13 | $3.13 | 484,000 | — | — |
| 2003-03-06 | $3.01 | $3.01 | 50,500 | — | — |
| 2003-03-05 | $3.10 | $3.10 | 25,300 | — | — |
| 2003-03-04 | $3.00 | $3.00 | 46,800 | — | — |
| 2003-03-03 | $3.19 | $3.19 | 69,700 | — | — |
| 2003-02-28 | $3.30 | $3.30 | 203,000 | — | — |
| 2003-02-27 | $3.35 | $3.35 | 251,300 | — | — |
| 2003-02-26 | $3.39 | $3.39 | 175,700 | — | — |
| 2003-02-25 | $3.40 | $3.40 | 139,300 | — | — |
| 2003-02-24 | $3.42 | $3.42 | 39,300 | — | — |
| 2003-02-21 | $3.68 | $3.68 | 66,600 | — | — |
| 2003-02-20 | $3.12 | $3.12 | 5,300 | — | — |
| 2003-02-19 | $3.10 | $3.10 | 53,700 | — | — |
| 2003-02-18 | $3.13 | $3.13 | 88,600 | — | — |
| 2003-02-14 | $3.02 | $3.02 | 435,800 | — | — |
| 2003-02-13 | $3.04 | $3.04 | 118,600 | — | — |
| 2003-02-12 | $3.10 | $3.10 | 709,200 | — | — |
| 2003-02-11 | $3.35 | $3.35 | 497,200 | — | — |
| 2003-02-10 | $3.41 | $3.41 | 112,900 | — | — |
| 2003-02-07 | $3.80 | $3.80 | 93,100 | — | — |
| 2003-02-06 | $3.82 | $3.82 | 89,900 | — | — |
| 2003-02-05 | $4.00 | $4.00 | 19,900 | — | — |
| 2003-02-04 | $3.98 | $3.98 | 84,000 | — | — |
| 2003-02-03 | $4.26 | $4.26 | 77,600 | — | — |
| 2003-01-31 | $4.20 | $4.20 | 24,900 | — | — |
| 2003-01-30 | $4.19 | $4.19 | 36,000 | — | — |
| 2003-01-29 | $4.25 | $4.25 | 22,100 | — | — |
| 2003-01-28 | $4.25 | $4.25 | 27,200 | — | — |
| 2003-01-27 | $4.22 | $4.22 | 18,500 | — | — |
| 2003-01-24 | $4.15 | $4.15 | 29,300 | — | — |
| 2003-01-23 | $4.27 | $4.27 | 92,100 | — | — |
| 2003-01-22 | $4.10 | $4.10 | 153,400 | — | — |
| 2003-01-21 | $4.34 | $4.34 | 31,400 | — | — |
| 2003-01-17 | $4.33 | $4.33 | 437,300 | — | — |
| 2003-01-16 | $4.28 | $4.28 | 157,100 | — | — |
| 2003-01-15 | $4.85 | $4.85 | 13,000 | — | — |
| 2003-01-14 | $4.80 | $4.80 | 74,800 | — | — |
| 2003-01-13 | $4.79 | $4.79 | 64,000 | — | — |
| 2003-01-10 | $5.05 | $5.05 | 10,500 | — | — |
| 2003-01-09 | $4.99 | $4.99 | 26,500 | — | — |
| 2003-01-08 | $5.09 | $5.09 | 49,800 | — | — |
| 2003-01-07 | $5.14 | $5.14 | 52,300 | — | — |
| 2003-01-06 | $5.15 | $5.15 | 196,900 | — | — |
| 2003-01-03 | $5.88 | $5.88 | 34,300 | — | — |
| 2003-01-02 | $5.89 | $5.89 | 14,200 | — | — |