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
- 1995-09-21 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 | $8.35 | $8.35 | 90,200 | — | — |
| 2003-12-30 | $8.48 | $8.48 | 130,600 | — | — |
| 2003-12-29 | $8.45 | $8.45 | 131,800 | — | — |
| 2003-12-26 | $8.48 | $8.48 | 103,200 | — | — |
| 2003-12-24 | $8.46 | $8.46 | 47,600 | — | — |
| 2003-12-23 | $8.30 | $8.30 | 118,000 | — | — |
| 2003-12-22 | $8.48 | $8.48 | 142,400 | — | — |
| 2003-12-19 | $8.45 | $8.45 | 130,000 | — | — |
| 2003-12-18 | $8.53 | $8.53 | 950,400 | — | — |
| 2003-12-17 | $8.48 | $8.48 | 537,600 | — | — |
| 2003-12-16 | $8.42 | $8.42 | 210,800 | — | — |
| 2003-12-15 | $8.30 | $8.30 | 337,800 | — | — |
| 2003-12-12 | $8.20 | $8.20 | 122,000 | — | — |
| 2003-12-11 | $7.93 | $7.93 | 95,800 | — | — |
| 2003-12-10 | $7.81 | $7.81 | 76,600 | — | — |
| 2003-12-09 | $7.77 | $7.77 | 245,600 | — | — |
| 2003-12-08 | $7.73 | $7.73 | 207,400 | — | — |
| 2003-12-05 | $7.70 | $7.70 | 303,000 | — | — |
| 2003-12-04 | $7.59 | $7.59 | 160,000 | — | — |
| 2003-12-03 | $7.65 | $7.65 | 75,000 | — | — |
| 2003-12-02 | $7.57 | $7.57 | 69,400 | — | — |
| 2003-12-01 | $7.46 | $7.46 | 128,200 | — | — |
| 2003-11-28 | $7.45 | $7.45 | 63,800 | — | — |
| 2003-11-26 | $7.47 | $7.47 | 51,800 | — | — |
| 2003-11-25 | $7.43 | $7.43 | 96,000 | — | — |
| 2003-11-24 | $7.13 | $7.13 | 36,800 | — | — |
| 2003-11-21 | $7.21 | $7.21 | 22,200 | — | — |
| 2003-11-20 | $7.23 | $7.23 | 147,200 | — | — |
| 2003-11-19 | $7.12 | $7.12 | 87,800 | — | — |
| 2003-11-18 | $7.23 | $7.23 | 95,200 | — | — |
| 2003-11-17 | $7.35 | $7.35 | 66,800 | — | — |
| 2003-11-14 | $7.38 | $7.38 | 89,400 | — | — |
| 2003-11-13 | $7.46 | $7.46 | 99,800 | — | — |
| 2003-11-12 | $7.52 | $7.52 | 54,200 | — | — |
| 2003-11-11 | $7.41 | $7.41 | 16,400 | — | — |
| 2003-11-10 | $7.45 | $7.45 | 77,000 | — | — |
| 2003-11-07 | $7.47 | $7.47 | 112,600 | — | — |
| 2003-11-06 | $7.48 | $7.48 | 306,000 | — | — |
| 2003-11-05 | $7.50 | $7.50 | 144,000 | — | — |
| 2003-11-04 | $7.55 | $7.55 | 131,000 | — | — |
| 2003-11-03 | $7.55 | $7.55 | 67,400 | — | — |
| 2003-10-31 | $7.66 | $7.66 | 123,600 | — | — |
| 2003-10-30 | $7.66 | $7.66 | 151,000 | — | — |
| 2003-10-29 | $7.69 | $7.69 | 134,600 | — | — |
| 2003-10-28 | $7.65 | $7.65 | 73,000 | — | — |
| 2003-10-27 | $7.60 | $7.60 | 79,200 | — | — |
| 2003-10-24 | $7.45 | $7.45 | 78,600 | — | — |
| 2003-10-23 | $7.45 | $7.45 | 103,400 | — | — |
| 2003-10-22 | $7.38 | $7.38 | 115,600 | — | — |
| 2003-10-21 | $7.51 | $7.51 | 107,800 | — | — |
| 2003-10-20 | $7.35 | $7.35 | 109,400 | — | — |
| 2003-10-17 | $7.55 | $7.55 | 63,400 | — | — |
| 2003-10-16 | $7.53 | $7.53 | 156,800 | — | — |
| 2003-10-15 | $7.45 | $7.45 | 168,200 | — | — |
| 2003-10-14 | $7.50 | $7.50 | 53,800 | — | — |
| 2003-10-13 | $7.50 | $7.50 | 239,600 | — | — |
| 2003-10-10 | $7.43 | $7.43 | 205,400 | — | — |
| 2003-10-09 | $7.25 | $7.25 | 116,000 | — | — |
| 2003-10-08 | $7.17 | $7.17 | 179,600 | — | — |
| 2003-10-07 | $7.06 | $7.06 | 141,200 | — | — |
| 2003-10-06 | $7.34 | $7.34 | 85,800 | — | — |
| 2003-10-03 | $7.32 | $7.32 | 117,200 | — | — |
| 2003-10-02 | $7.33 | $7.33 | 69,800 | — | — |
| 2003-10-01 | $7.18 | $7.18 | 577,000 | — | — |
| 2003-09-30 | $7.03 | $7.03 | 107,600 | — | — |
| 2003-09-29 | $6.80 | $6.80 | 211,400 | — | — |
| 2003-09-26 | $6.74 | $6.74 | 142,600 | — | — |
| 2003-09-25 | $6.99 | $6.99 | 110,600 | — | — |
| 2003-09-24 | $7.13 | $7.13 | 124,200 | — | — |
| 2003-09-23 | $7.10 | $7.10 | 248,200 | — | — |
| 2003-09-22 | $6.93 | $6.93 | 113,800 | — | — |
| 2003-09-19 | $6.95 | $6.95 | 156,800 | — | — |
| 2003-09-18 | $7.01 | $7.01 | 241,800 | — | — |
| 2003-09-17 | $6.95 | $6.95 | 116,400 | — | — |
| 2003-09-16 | $6.92 | $6.92 | 247,400 | — | — |
| 2003-09-15 | $7.03 | $7.03 | 150,600 | — | — |
| 2003-09-12 | $7.08 | $7.08 | 248,200 | — | — |
| 2003-09-11 | $6.98 | $6.98 | 168,600 | — | — |
| 2003-09-10 | $6.96 | $6.96 | 89,400 | — | — |
| 2003-09-09 | $7.14 | $7.14 | 179,000 | — | — |
| 2003-09-08 | $7.13 | $7.13 | 171,000 | — | — |
| 2003-09-05 | $7.10 | $7.10 | 219,000 | — | — |
| 2003-09-04 | $7.05 | $7.05 | 292,800 | — | — |
| 2003-09-03 | $6.73 | $6.73 | 346,800 | — | — |
| 2003-09-02 | $6.68 | $6.68 | 99,200 | — | — |
| 2003-08-29 | $6.68 | $6.68 | 129,800 | — | — |
| 2003-08-28 | $6.67 | $6.67 | 119,800 | — | — |
| 2003-08-27 | $6.59 | $6.59 | 132,800 | — | — |
| 2003-08-26 | $6.50 | $6.50 | 598,800 | — | — |
| 2003-08-25 | $6.28 | $6.28 | 326,800 | — | — |
| 2003-08-22 | $6.33 | $6.33 | 201,400 | — | — |
| 2003-08-21 | $6.45 | $6.45 | 252,200 | — | — |
| 2003-08-20 | $6.48 | $6.48 | 280,600 | — | — |
| 2003-08-19 | $6.50 | $6.50 | 238,200 | — | — |
| 2003-08-18 | $6.42 | $6.42 | 215,600 | — | — |
| 2003-08-15 | $6.54 | $6.54 | 102,800 | — | — |
| 2003-08-14 | $6.44 | $6.44 | 115,200 | — | — |
| 2003-08-13 | $6.63 | $6.63 | 175,600 | — | — |
| 2003-08-12 | $6.63 | $6.63 | 58,000 | — | — |
| 2003-08-11 | $6.56 | $6.56 | 121,800 | — | — |
| 2003-08-08 | $6.40 | $6.40 | 118,800 | — | — |
| 2003-08-07 | $6.32 | $6.32 | 151,400 | — | — |
| 2003-08-06 | $6.31 | $6.30 | 375,600 | — | — |
| 2003-08-05 | $6.56 | $6.56 | 277,000 | — | — |
| 2003-08-04 | $6.27 | $6.27 | 103,200 | — | — |
| 2003-08-01 | $6.48 | $6.48 | 183,200 | — | — |
| 2003-07-31 | $6.45 | $6.45 | 313,800 | — | — |
| 2003-07-30 | $6.15 | $6.15 | 513,200 | — | — |
| 2003-07-29 | $5.50 | $5.50 | 228,400 | — | — |
| 2003-07-28 | $5.70 | $5.70 | 47,000 | — | — |
| 2003-07-25 | $5.64 | $5.64 | 199,800 | — | — |
| 2003-07-24 | $5.56 | $5.56 | 383,600 | — | — |
| 2003-07-23 | $5.68 | $5.68 | 121,400 | — | — |
| 2003-07-22 | $5.51 | $5.51 | 83,200 | — | — |
| 2003-07-21 | $5.50 | $5.50 | 143,600 | — | — |
| 2003-07-18 | $5.55 | $5.55 | 203,600 | — | — |
| 2003-07-17 | $5.55 | $5.55 | 151,000 | — | — |
| 2003-07-16 | $5.66 | $5.66 | 168,600 | — | — |
| 2003-07-15 | $5.53 | $5.53 | 205,400 | — | — |
| 2003-07-14 | $5.71 | $5.71 | 162,800 | — | — |
| 2003-07-11 | $5.59 | $5.59 | 387,200 | — | — |
| 2003-07-10 | $5.64 | $5.64 | 151,000 | — | — |
| 2003-07-09 | $5.72 | $5.72 | 150,400 | — | — |
| 2003-07-08 | $5.72 | $5.72 | 1,711,200 | — | — |
| 2003-07-07 | $5.63 | $5.63 | 241,400 | — | — |
| 2003-07-03 | $5.69 | $5.69 | 137,200 | — | — |
| 2003-07-02 | $5.55 | $5.55 | 202,600 | — | — |
| 2003-07-01 | $5.53 | $5.53 | 306,800 | — | — |
| 2003-06-30 | $5.40 | $5.40 | 305,800 | — | — |
| 2003-06-27 | $5.24 | $5.24 | 64,400 | — | — |
| 2003-06-26 | $5.21 | $5.21 | 127,800 | — | — |
| 2003-06-25 | $5.30 | $5.30 | 269,200 | — | — |
| 2003-06-24 | $5.23 | $5.23 | 103,000 | — | — |
| 2003-06-23 | $5.33 | $5.32 | 143,400 | — | — |
| 2003-06-20 | $5.50 | $5.50 | 503,000 | — | — |
| 2003-06-19 | $5.45 | $5.45 | 322,200 | — | — |
| 2003-06-18 | $5.40 | $5.40 | 171,400 | — | — |
| 2003-06-17 | $5.50 | $5.50 | 317,600 | — | — |
| 2003-06-16 | $5.47 | $5.47 | 149,000 | — | — |
| 2003-06-13 | $5.58 | $5.58 | 70,000 | — | — |
| 2003-06-12 | $5.73 | $5.73 | 206,800 | — | — |
| 2003-06-11 | $5.82 | $5.82 | 432,200 | — | — |
| 2003-06-10 | $5.56 | $5.56 | 301,400 | — | — |
| 2003-06-09 | $5.48 | $5.48 | 52,800 | — | — |
| 2003-06-06 | $5.55 | $5.55 | 197,000 | — | — |
| 2003-06-05 | $5.53 | $5.53 | 213,600 | — | — |
| 2003-06-04 | $5.50 | $5.50 | 259,400 | — | — |
| 2003-06-03 | $5.50 | $5.50 | 168,200 | — | — |
| 2003-06-02 | $5.58 | $5.58 | 367,200 | — | — |
| 2003-05-30 | $5.60 | $5.60 | 257,000 | — | — |
| 2003-05-29 | $5.71 | $5.71 | 41,400 | — | — |
| 2003-05-28 | $5.79 | $5.79 | 130,600 | — | — |
| 2003-05-27 | $5.68 | $5.68 | 160,800 | — | — |
| 2003-05-23 | $5.62 | $5.62 | 116,200 | — | — |
| 2003-05-22 | $5.70 | $5.70 | 151,000 | — | — |
| 2003-05-21 | $5.78 | $5.78 | 250,600 | — | — |
| 2003-05-20 | $5.55 | $5.55 | 60,600 | — | — |
| 2003-05-19 | $5.65 | $5.65 | 63,400 | — | — |
| 2003-05-16 | $6.03 | $6.03 | 275,000 | — | — |
| 2003-05-15 | $5.62 | $5.62 | 165,400 | — | — |
| 2003-05-14 | $5.68 | $5.68 | 142,800 | — | — |
| 2003-05-13 | $5.75 | $5.75 | 126,600 | — | — |
| 2003-05-12 | $5.64 | $5.64 | 76,800 | — | — |
| 2003-05-09 | $5.65 | $5.65 | 267,200 | — | — |
| 2003-05-08 | $5.20 | $5.20 | 99,800 | — | — |
| 2003-05-07 | $5.33 | $5.32 | 83,200 | — | — |
| 2003-05-06 | $5.28 | $5.28 | 89,400 | — | — |
| 2003-05-05 | $5.18 | $5.18 | 101,000 | — | — |
| 2003-05-02 | $5.02 | $5.02 | 96,200 | — | — |
| 2003-05-01 | $5.04 | $5.04 | 221,600 | — | — |
| 2003-04-30 | $5.00 | $5.00 | 374,600 | — | — |
| 2003-04-29 | $4.92 | $4.92 | 225,000 | — | — |
| 2003-04-28 | $5.06 | $5.06 | 50,600 | — | — |
| 2003-04-25 | $4.98 | $4.98 | 31,200 | — | — |
| 2003-04-24 | $4.94 | $4.94 | 84,400 | — | — |
| 2003-04-23 | $5.00 | $5.00 | 45,200 | — | — |
| 2003-04-22 | $5.09 | $5.09 | 178,000 | — | — |
| 2003-04-21 | $5.00 | $5.00 | 184,400 | — | — |
| 2003-04-17 | $4.95 | $4.95 | 72,600 | — | — |
| 2003-04-16 | $4.92 | $4.92 | 116,200 | — | — |
| 2003-04-15 | $4.95 | $4.95 | 366,600 | — | — |
| 2003-04-14 | $5.18 | $5.18 | 240,600 | — | — |
| 2003-04-11 | $5.03 | $5.03 | 307,200 | — | — |
| 2003-04-10 | $4.90 | $4.90 | 335,000 | — | — |
| 2003-04-09 | $4.80 | $4.80 | 192,400 | — | — |
| 2003-04-08 | $4.83 | $4.83 | 295,400 | — | — |
| 2003-04-07 | $4.85 | $4.85 | 341,800 | — | — |
| 2003-04-04 | $4.72 | $4.72 | 239,400 | — | — |
| 2003-04-03 | $4.72 | $4.72 | 325,800 | — | — |
| 2003-04-02 | $4.67 | $4.67 | 808,200 | — | — |
| 2003-04-01 | $4.55 | $4.55 | 1,030,600 | — | — |
| 2003-03-31 | $5.20 | $5.20 | 198,400 | — | — |
| 2003-03-28 | $5.16 | $5.16 | 60,200 | — | — |
| 2003-03-27 | $5.14 | $5.14 | 252,800 | — | — |
| 2003-03-26 | $5.03 | $5.03 | 61,800 | — | — |
| 2003-03-25 | $5.01 | $5.01 | 238,400 | — | — |
| 2003-03-24 | $5.00 | $5.00 | 283,600 | — | — |
| 2003-03-21 | $4.93 | $4.93 | 325,400 | — | — |
| 2003-03-20 | $4.80 | $4.80 | 587,000 | — | — |
| 2003-03-19 | $4.67 | $4.67 | 548,400 | — | — |
| 2003-03-18 | $4.65 | $4.65 | 217,000 | — | — |
| 2003-03-17 | $4.63 | $4.63 | 394,200 | — | — |
| 2003-03-14 | $4.40 | $4.40 | 339,600 | — | — |
| 2003-03-13 | $4.42 | $4.42 | 303,400 | — | — |
| 2003-03-12 | $4.45 | $4.45 | 114,800 | — | — |
| 2003-03-11 | $4.43 | $4.43 | 170,600 | — | — |
| 2003-03-10 | $4.55 | $4.55 | 370,600 | — | — |
| 2003-03-07 | $4.63 | $4.63 | 186,800 | — | — |
| 2003-03-06 | $4.67 | $4.67 | 790,400 | — | — |
| 2003-03-05 | $4.65 | $4.65 | 786,600 | — | — |
| 2003-03-04 | $5.05 | $5.05 | 225,000 | — | — |
| 2003-03-03 | $5.25 | $5.25 | 314,600 | — | — |
| 2003-02-28 | $5.45 | $5.45 | 1,788,800 | — | — |
| 2003-02-27 | $6.35 | $6.35 | 91,600 | — | — |
| 2003-02-26 | $6.41 | $6.41 | 33,800 | — | — |
| 2003-02-25 | $6.42 | $6.42 | 142,800 | — | — |
| 2003-02-24 | $6.44 | $6.44 | 89,000 | — | — |
| 2003-02-21 | $6.38 | $6.38 | 389,800 | — | — |
| 2003-02-20 | $6.30 | $6.30 | 170,600 | — | — |
| 2003-02-19 | $6.40 | $6.40 | 88,800 | — | — |
| 2003-02-18 | $6.47 | $6.47 | 72,400 | — | — |
| 2003-02-14 | $6.34 | $6.34 | 68,200 | — | — |
| 2003-02-13 | $6.39 | $6.39 | 118,400 | — | — |
| 2003-02-12 | $6.46 | $6.46 | 111,000 | — | — |
| 2003-02-11 | $6.43 | $6.43 | 129,600 | — | — |
| 2003-02-10 | $6.60 | $6.60 | 131,000 | — | — |
| 2003-02-07 | $6.50 | $6.49 | 109,400 | — | — |
| 2003-02-06 | $6.48 | $6.48 | 108,800 | — | — |
| 2003-02-05 | $6.44 | $6.44 | 197,400 | — | — |
| 2003-02-04 | $6.41 | $6.41 | 218,400 | — | — |
| 2003-02-03 | $6.45 | $6.45 | 252,800 | — | — |
| 2003-01-31 | $6.15 | $6.15 | 217,200 | — | — |
| 2003-01-30 | $6.11 | $6.11 | 196,800 | — | — |
| 2003-01-29 | $5.88 | $5.88 | 120,400 | — | — |
| 2003-01-28 | $5.78 | $5.78 | 250,600 | — | — |
| 2003-01-27 | $5.69 | $5.69 | 349,000 | — | — |
| 2003-01-24 | $5.62 | $5.62 | 175,800 | — | — |
| 2003-01-23 | $5.75 | $5.75 | 162,200 | — | — |
| 2003-01-22 | $5.74 | $5.74 | 131,000 | — | — |
| 2003-01-21 | $5.63 | $5.63 | 102,400 | — | — |
| 2003-01-17 | $5.55 | $5.55 | 95,600 | — | — |
| 2003-01-16 | $5.64 | $5.64 | 69,800 | — | — |
| 2003-01-15 | $5.56 | $5.56 | 120,200 | — | — |
| 2003-01-14 | $5.50 | $5.50 | 42,000 | — | — |
| 2003-01-13 | $5.62 | $5.62 | 92,200 | — | — |
| 2003-01-10 | $5.72 | $5.72 | 188,800 | — | — |
| 2003-01-09 | $5.71 | $5.71 | 115,600 | — | — |
| 2003-01-08 | $5.60 | $5.60 | 103,400 | — | — |
| 2003-01-07 | $5.60 | $5.60 | 147,200 | — | — |
| 2003-01-06 | $5.78 | $5.78 | 158,200 | — | — |
| 2003-01-03 | $5.87 | $5.87 | 151,600 | — | — |
| 2003-01-02 | $5.77 | $5.77 | 90,800 | — | — |