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
- 1989-10-06 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 | $9.60 | 100,100 | — | — |
| 2003-12-30 | $9.47 | $9.47 | 110,100 | — | — |
| 2003-12-29 | $9.30 | $9.30 | 72,900 | — | — |
| 2003-12-26 | $9.20 | $9.20 | 41,900 | — | — |
| 2003-12-24 | $9.10 | $9.10 | 68,700 | — | — |
| 2003-12-23 | $9.49 | $9.49 | 64,200 | — | — |
| 2003-12-22 | $9.33 | $9.33 | 93,300 | — | — |
| 2003-12-19 | $8.98 | $8.98 | 103,200 | — | — |
| 2003-12-18 | $9.45 | $9.45 | 140,200 | — | — |
| 2003-12-17 | $9.03 | $9.03 | 81,800 | — | — |
| 2003-12-16 | $8.98 | $8.98 | 76,100 | — | — |
| 2003-12-15 | $9.29 | $9.29 | 244,700 | — | — |
| 2003-12-12 | $9.50 | $9.50 | 212,200 | — | — |
| 2003-12-11 | $9.00 | $9.00 | 299,800 | — | — |
| 2003-12-10 | $8.73 | $8.73 | 128,000 | — | — |
| 2003-12-09 | $8.67 | $8.67 | 159,400 | — | — |
| 2003-12-08 | $8.89 | $8.89 | 90,800 | — | — |
| 2003-12-05 | $8.70 | $8.70 | 83,600 | — | — |
| 2003-12-04 | $8.72 | $8.72 | 124,500 | — | — |
| 2003-12-03 | $9.03 | $9.03 | 176,400 | — | — |
| 2003-12-02 | $8.98 | $8.98 | 264,000 | — | — |
| 2003-12-01 | $8.70 | $8.70 | 238,800 | — | — |
| 2003-11-28 | $8.58 | $8.58 | 71,100 | — | — |
| 2003-11-26 | $8.45 | $8.45 | 71,600 | — | — |
| 2003-11-25 | $8.55 | $8.55 | 110,600 | — | — |
| 2003-11-24 | $8.54 | $8.54 | 136,400 | — | — |
| 2003-11-21 | $8.57 | $8.57 | 88,600 | — | — |
| 2003-11-20 | $8.38 | $8.38 | 111,800 | — | — |
| 2003-11-19 | $8.55 | $8.55 | 215,100 | — | — |
| 2003-11-18 | $8.23 | $8.23 | 125,400 | — | — |
| 2003-11-17 | $8.01 | $8.01 | 158,700 | — | — |
| 2003-11-14 | $8.25 | $8.25 | 278,900 | — | — |
| 2003-11-13 | $8.51 | $8.51 | 239,800 | — | — |
| 2003-11-12 | $8.53 | $8.53 | 459,900 | — | — |
| 2003-11-11 | $8.25 | $8.25 | 389,500 | — | — |
| 2003-11-10 | $8.20 | $8.20 | 474,800 | — | — |
| 2003-11-07 | $8.00 | $8.00 | 589,000 | — | — |
| 2003-11-06 | $7.60 | $7.60 | 1,256,300 | — | — |
| 2003-11-05 | $9.48 | $9.48 | 144,900 | — | — |
| 2003-11-04 | $9.65 | $9.65 | 171,400 | — | — |
| 2003-11-03 | $9.48 | $9.48 | 260,700 | — | — |
| 2003-10-31 | $9.30 | $9.30 | 73,800 | — | — |
| 2003-10-30 | $9.44 | $9.44 | 86,800 | — | — |
| 2003-10-29 | $9.42 | $9.42 | 114,100 | — | — |
| 2003-10-28 | $9.36 | $9.36 | 394,500 | — | — |
| 2003-10-27 | $9.24 | $9.24 | 135,900 | — | — |
| 2003-10-24 | $9.18 | $9.18 | 240,900 | — | — |
| 2003-10-23 | $9.39 | $9.39 | 218,700 | — | — |
| 2003-10-22 | $9.25 | $9.25 | 200,100 | — | — |
| 2003-10-21 | $9.29 | $9.29 | 470,200 | — | — |
| 2003-10-20 | $8.76 | $8.76 | 169,800 | — | — |
| 2003-10-17 | $9.20 | $9.20 | 133,900 | — | — |
| 2003-10-16 | $9.21 | $9.21 | 282,600 | — | — |
| 2003-10-15 | $8.78 | $8.78 | 199,700 | — | — |
| 2003-10-14 | $8.89 | $8.89 | 514,600 | — | — |
| 2003-10-13 | $8.07 | $8.07 | 84,100 | — | — |
| 2003-10-10 | $7.80 | $7.80 | 61,200 | — | — |
| 2003-10-09 | $8.09 | $8.09 | 152,300 | — | — |
| 2003-10-08 | $8.05 | $8.05 | 115,700 | — | — |
| 2003-10-07 | $8.14 | $8.14 | 104,100 | — | — |
| 2003-10-06 | $8.15 | $8.15 | 284,000 | — | — |
| 2003-10-03 | $8.09 | $8.09 | 349,900 | — | — |
| 2003-10-02 | $7.91 | $7.91 | 780,900 | — | — |
| 2003-10-01 | $6.80 | $6.80 | 57,200 | — | — |
| 2003-09-30 | $6.62 | $6.62 | 46,300 | — | — |
| 2003-09-29 | $6.77 | $6.77 | 82,900 | — | — |
| 2003-09-26 | $6.37 | $6.37 | 130,800 | — | — |
| 2003-09-25 | $6.50 | $6.50 | 237,100 | — | — |
| 2003-09-24 | $6.91 | $6.91 | 68,100 | — | — |
| 2003-09-23 | $7.15 | $7.15 | 41,500 | — | — |
| 2003-09-22 | $7.01 | $7.01 | 69,800 | — | — |
| 2003-09-19 | $7.01 | $7.01 | 112,600 | — | — |
| 2003-09-18 | $7.40 | $7.40 | 165,800 | — | — |
| 2003-09-17 | $6.80 | $6.80 | 100,100 | — | — |
| 2003-09-16 | $6.93 | $6.93 | 150,600 | — | — |
| 2003-09-15 | $6.39 | $6.39 | 39,100 | — | — |
| 2003-09-12 | $6.49 | $6.49 | 21,500 | — | — |
| 2003-09-11 | $6.39 | $6.39 | 52,000 | — | — |
| 2003-09-10 | $6.20 | $6.20 | 32,900 | — | — |
| 2003-09-09 | $6.45 | $6.45 | 34,100 | — | — |
| 2003-09-08 | $6.55 | $6.55 | 68,200 | — | — |
| 2003-09-05 | $6.45 | $6.45 | 39,200 | — | — |
| 2003-09-04 | $6.55 | $6.55 | 46,000 | — | — |
| 2003-09-03 | $6.47 | $6.47 | 73,800 | — | — |
| 2003-09-02 | $6.64 | $6.64 | 71,300 | — | — |
| 2003-08-29 | $6.47 | $6.47 | 21,700 | — | — |
| 2003-08-28 | $6.49 | $6.49 | 56,400 | — | — |
| 2003-08-27 | $6.12 | $6.12 | 27,100 | — | — |
| 2003-08-26 | $6.43 | $6.43 | 42,200 | — | — |
| 2003-08-25 | $6.20 | $6.20 | 94,600 | — | — |
| 2003-08-22 | $6.05 | $6.05 | 28,400 | — | — |
| 2003-08-21 | $6.35 | $6.35 | 156,500 | — | — |
| 2003-08-20 | $6.19 | $6.19 | 128,100 | — | — |
| 2003-08-19 | $6.20 | $6.20 | 66,100 | — | — |
| 2003-08-18 | $5.93 | $5.93 | 90,000 | — | — |
| 2003-08-15 | $5.76 | $5.76 | 9,500 | — | — |
| 2003-08-14 | $5.67 | $5.67 | 37,400 | — | — |
| 2003-08-13 | $5.65 | $5.65 | 71,600 | — | — |
| 2003-08-12 | $5.47 | $5.47 | 69,700 | — | — |
| 2003-08-11 | $5.47 | $5.47 | 32,500 | — | — |
| 2003-08-08 | $5.50 | $5.50 | 55,700 | — | — |
| 2003-08-07 | $5.64 | $5.64 | 95,000 | — | — |
| 2003-08-06 | $5.75 | $5.75 | 52,800 | — | — |
| 2003-08-05 | $6.01 | $6.01 | 86,800 | — | — |
| 2003-08-04 | $5.90 | $5.90 | 15,600 | — | — |
| 2003-08-01 | $6.06 | $6.06 | 31,700 | — | — |
| 2003-07-31 | $5.96 | $5.96 | 43,800 | — | — |
| 2003-07-30 | $6.34 | $6.34 | 56,600 | — | — |
| 2003-07-29 | $6.27 | $6.27 | 111,000 | — | — |
| 2003-07-28 | $6.07 | $6.07 | 39,900 | — | — |
| 2003-07-25 | $6.09 | $6.09 | 62,600 | — | — |
| 2003-07-24 | $6.22 | $6.22 | 70,300 | — | — |
| 2003-07-23 | $6.41 | $6.41 | 238,200 | — | — |
| 2003-07-22 | $6.77 | $6.77 | 108,400 | — | — |
| 2003-07-21 | $6.58 | $6.58 | 101,300 | — | — |
| 2003-07-18 | $6.44 | $6.44 | 287,200 | — | — |
| 2003-07-17 | $5.97 | $5.97 | 391,700 | — | — |
| 2003-07-16 | $6.75 | $6.75 | 166,300 | — | — |
| 2003-07-15 | $7.20 | $7.20 | 116,000 | — | — |
| 2003-07-14 | $7.19 | $7.19 | 137,700 | — | — |
| 2003-07-11 | $6.92 | $6.92 | 104,500 | — | — |
| 2003-07-10 | $6.97 | $6.97 | 117,600 | — | — |
| 2003-07-09 | $7.00 | $7.00 | 234,800 | — | — |
| 2003-07-08 | $6.90 | $6.90 | 263,700 | — | — |
| 2003-07-07 | $6.37 | $6.37 | 151,500 | — | — |
| 2003-07-03 | $6.02 | $6.02 | 72,000 | — | — |
| 2003-07-02 | $5.88 | $5.88 | 76,300 | — | — |
| 2003-07-01 | $5.70 | $5.70 | 31,200 | — | — |
| 2003-06-30 | $5.68 | $5.68 | 77,400 | — | — |
| 2003-06-27 | $5.80 | $5.80 | 78,000 | — | — |
| 2003-06-26 | $5.60 | $5.60 | 71,900 | — | — |
| 2003-06-25 | $5.80 | $5.80 | 88,600 | — | — |
| 2003-06-24 | $5.89 | $5.89 | 28,500 | — | — |
| 2003-06-23 | $5.65 | $5.65 | 72,400 | — | — |
| 2003-06-20 | $6.23 | $6.23 | 225,900 | — | — |
| 2003-06-19 | $6.11 | $6.11 | 312,800 | — | — |
| 2003-06-18 | $5.62 | $5.62 | 209,100 | — | — |
| 2003-06-17 | $5.30 | $5.30 | 60,700 | — | — |
| 2003-06-16 | $5.27 | $5.27 | 115,200 | — | — |
| 2003-06-13 | $5.35 | $5.35 | 74,200 | — | — |
| 2003-06-12 | $5.27 | $5.27 | 90,900 | — | — |
| 2003-06-11 | $5.25 | $5.25 | 25,100 | — | — |
| 2003-06-10 | $5.18 | $5.18 | 52,700 | — | — |
| 2003-06-09 | $5.46 | $5.46 | 57,900 | — | — |
| 2003-06-06 | $5.58 | $5.58 | 87,800 | — | — |
| 2003-06-05 | $5.48 | $5.48 | 73,700 | — | — |
| 2003-06-04 | $5.28 | $5.28 | 148,500 | — | — |
| 2003-06-03 | $5.27 | $5.27 | 119,200 | — | — |
| 2003-06-02 | $5.30 | $5.30 | 126,400 | — | — |
| 2003-05-30 | $5.49 | $5.49 | 216,700 | — | — |
| 2003-05-29 | $5.17 | $5.17 | 296,600 | — | — |
| 2003-05-28 | $4.72 | $4.72 | 128,100 | — | — |
| 2003-05-27 | $4.62 | $4.62 | 171,300 | — | — |
| 2003-05-23 | $4.49 | $4.49 | 36,100 | — | — |
| 2003-05-22 | $4.50 | $4.50 | 65,000 | — | — |
| 2003-05-21 | $4.58 | $4.58 | 21,000 | — | — |
| 2003-05-20 | $4.64 | $4.64 | 98,200 | — | — |
| 2003-05-19 | $4.25 | $4.25 | 49,700 | — | — |
| 2003-05-16 | $4.41 | $4.41 | 90,500 | — | — |
| 2003-05-15 | $4.38 | $4.38 | 125,500 | — | — |
| 2003-05-14 | $4.29 | $4.29 | 47,200 | — | — |
| 2003-05-13 | $4.39 | $4.39 | 101,300 | — | — |
| 2003-05-12 | $4.35 | $4.35 | 46,100 | — | — |
| 2003-05-09 | $4.31 | $4.31 | 68,600 | — | — |
| 2003-05-08 | $4.45 | $4.45 | 147,300 | — | — |
| 2003-05-07 | $4.56 | $4.56 | 66,900 | — | — |
| 2003-05-06 | $4.65 | $4.65 | 80,700 | — | — |
| 2003-05-05 | $4.55 | $4.55 | 136,700 | — | — |
| 2003-05-02 | $4.26 | $4.26 | 36,300 | — | — |
| 2003-05-01 | $4.35 | $4.35 | 105,700 | — | — |
| 2003-04-30 | $4.24 | $4.24 | 135,700 | — | — |
| 2003-04-29 | $4.19 | $4.19 | 94,900 | — | — |
| 2003-04-28 | $4.25 | $4.25 | 109,900 | — | — |
| 2003-04-25 | $4.04 | $4.04 | 131,600 | — | — |
| 2003-04-24 | $3.90 | $3.90 | 77,900 | — | — |
| 2003-04-23 | $4.00 | $4.00 | 179,000 | — | — |
| 2003-04-22 | $4.00 | $4.00 | 136,700 | — | — |
| 2003-04-21 | $3.80 | $3.80 | 180,300 | — | — |
| 2003-04-17 | $3.60 | $3.60 | 151,500 | — | — |
| 2003-04-16 | $3.45 | $3.45 | 132,800 | — | — |
| 2003-04-15 | $3.50 | $3.50 | 49,800 | — | — |
| 2003-04-14 | $3.50 | $3.50 | 26,300 | — | — |
| 2003-04-11 | $3.45 | $3.45 | 57,400 | — | — |
| 2003-04-10 | $3.47 | $3.47 | 43,900 | — | — |
| 2003-04-09 | $3.68 | $3.68 | 56,300 | — | — |
| 2003-04-08 | $3.70 | $3.70 | 39,900 | — | — |
| 2003-04-07 | $3.78 | $3.78 | 27,800 | — | — |
| 2003-04-04 | $3.70 | $3.70 | 11,500 | — | — |
| 2003-04-03 | $3.64 | $3.64 | 44,500 | — | — |
| 2003-04-02 | $3.78 | $3.78 | 141,000 | — | — |
| 2003-04-01 | $3.55 | $3.55 | 129,100 | — | — |
| 2003-03-31 | $3.25 | $3.25 | 95,000 | — | — |
| 2003-03-28 | $3.01 | $3.01 | 45,500 | — | — |
| 2003-03-27 | $3.00 | $3.00 | 20,300 | — | — |
| 2003-03-26 | $3.15 | $3.15 | 13,800 | — | — |
| 2003-03-25 | $3.10 | $3.10 | 110,900 | — | — |
| 2003-03-24 | $2.82 | $2.82 | 25,600 | — | — |
| 2003-03-21 | $2.89 | $2.89 | 136,000 | — | — |
| 2003-03-20 | $2.70 | $2.70 | 55,100 | — | — |
| 2003-03-19 | $2.70 | $2.70 | 152,400 | — | — |
| 2003-03-18 | $2.69 | $2.69 | 159,800 | — | — |
| 2003-03-17 | $2.68 | $2.68 | 119,300 | — | — |
| 2003-03-14 | $2.69 | $2.69 | 79,900 | — | — |
| 2003-03-13 | $2.72 | $2.72 | 23,000 | — | — |
| 2003-03-12 | $2.72 | $2.72 | 10,900 | — | — |
| 2003-03-11 | $2.88 | $2.88 | 23,500 | — | — |
| 2003-03-10 | $2.65 | $2.65 | 31,100 | — | — |
| 2003-03-07 | $3.05 | $3.05 | 75,000 | — | — |
| 2003-03-06 | $2.97 | $2.97 | 42,200 | — | — |
| 2003-03-05 | $3.09 | $3.09 | 18,800 | — | — |
| 2003-03-04 | $3.14 | $3.14 | 14,500 | — | — |
| 2003-03-03 | $3.11 | $3.11 | 5,400 | — | — |
| 2003-02-28 | $3.10 | $3.10 | 3,500 | — | — |
| 2003-02-27 | $3.18 | $3.18 | 24,500 | — | — |
| 2003-02-26 | $3.05 | $3.05 | 5,900 | — | — |
| 2003-02-25 | $3.18 | $3.18 | 13,600 | — | — |
| 2003-02-24 | $3.18 | $3.18 | 32,300 | — | — |
| 2003-02-21 | $3.17 | $3.17 | 17,400 | — | — |
| 2003-02-20 | $3.05 | $3.05 | 3,900 | — | — |
| 2003-02-19 | $3.20 | $3.20 | 12,900 | — | — |
| 2003-02-18 | $3.20 | $3.20 | 25,500 | — | — |
| 2003-02-14 | $3.05 | $3.05 | 49,900 | — | — |
| 2003-02-13 | $3.18 | $3.18 | 46,200 | — | — |
| 2003-02-12 | $3.20 | $3.20 | 11,300 | — | — |
| 2003-02-11 | $3.22 | $3.22 | 21,400 | — | — |
| 2003-02-10 | $3.10 | $3.10 | 25,200 | — | — |
| 2003-02-07 | $3.20 | $3.20 | 14,300 | — | — |
| 2003-02-06 | $3.31 | $3.31 | 9,500 | — | — |
| 2003-02-05 | $3.43 | $3.43 | 5,300 | — | — |
| 2003-02-04 | $3.31 | $3.31 | 27,200 | — | — |
| 2003-02-03 | $3.47 | $3.47 | 42,900 | — | — |
| 2003-01-31 | $3.35 | $3.35 | 63,200 | — | — |
| 2003-01-30 | $3.41 | $3.41 | 58,600 | — | — |
| 2003-01-29 | $3.28 | $3.28 | 38,900 | — | — |
| 2003-01-28 | $3.36 | $3.36 | 63,700 | — | — |
| 2003-01-27 | $3.36 | $3.36 | 30,300 | — | — |
| 2003-01-24 | $3.52 | $3.52 | 59,000 | — | — |
| 2003-01-23 | $3.48 | $3.48 | 21,000 | — | — |
| 2003-01-22 | $3.35 | $3.35 | 34,700 | — | — |
| 2003-01-21 | $3.30 | $3.30 | 73,700 | — | — |
| 2003-01-17 | $3.51 | $3.51 | 81,300 | — | — |
| 2003-01-16 | $3.72 | $3.72 | 499,000 | — | — |
| 2003-01-15 | $3.17 | $3.17 | 123,400 | — | — |
| 2003-01-14 | $3.12 | $3.12 | 37,200 | — | — |
| 2003-01-13 | $3.14 | $3.14 | 29,500 | — | — |
| 2003-01-10 | $3.22 | $3.22 | 39,100 | — | — |
| 2003-01-09 | $3.08 | $3.08 | 40,100 | — | — |
| 2003-01-08 | $3.13 | $3.13 | 19,900 | — | — |
| 2003-01-07 | $3.15 | $3.15 | 27,500 | — | — |
| 2003-01-06 | $3.11 | $3.11 | 7,500 | — | — |
| 2003-01-03 | $3.18 | $3.18 | 31,100 | — | — |
| 2003-01-02 | $3.15 | $3.15 | 126,200 | — | — |