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
- 2000-04-17 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 | $7.05 | $7.05 | 308,600 | — | — |
| 2003-12-30 | $7.13 | $7.13 | 214,800 | — | — |
| 2003-12-29 | $7.07 | $7.07 | 274,100 | — | — |
| 2003-12-26 | $6.86 | $6.86 | 114,600 | — | — |
| 2003-12-24 | $6.80 | $6.80 | 99,200 | — | — |
| 2003-12-23 | $6.90 | $6.90 | 183,100 | — | — |
| 2003-12-22 | $6.59 | $6.59 | 164,600 | — | — |
| 2003-12-19 | $6.73 | $6.73 | 349,100 | — | — |
| 2003-12-18 | $6.67 | $6.67 | 391,800 | — | — |
| 2003-12-17 | $6.44 | $6.44 | 101,800 | — | — |
| 2003-12-16 | $6.47 | $6.47 | 224,000 | — | — |
| 2003-12-15 | $6.33 | $6.33 | 267,700 | — | — |
| 2003-12-12 | $6.52 | $6.52 | 193,600 | — | — |
| 2003-12-11 | $6.71 | $6.71 | 308,900 | — | — |
| 2003-12-10 | $6.15 | $6.15 | 261,500 | — | — |
| 2003-12-09 | $6.27 | $6.27 | 290,000 | — | — |
| 2003-12-08 | $6.49 | $6.49 | 227,000 | — | — |
| 2003-12-05 | $6.50 | $6.50 | 282,800 | — | — |
| 2003-12-04 | $6.70 | $6.70 | 443,600 | — | — |
| 2003-12-03 | $6.73 | $6.73 | 332,300 | — | — |
| 2003-12-02 | $6.80 | $6.80 | 408,700 | — | — |
| 2003-12-01 | $6.80 | $6.80 | 797,500 | — | — |
| 2003-11-28 | $6.70 | $6.70 | 403,500 | — | — |
| 2003-11-26 | $6.48 | $6.48 | 160,900 | — | — |
| 2003-11-25 | $6.47 | $6.47 | 426,100 | — | — |
| 2003-11-24 | $6.71 | $6.71 | 754,800 | — | — |
| 2003-11-21 | $6.13 | $6.13 | 1,687,700 | — | — |
| 2003-11-20 | $6.28 | $6.28 | 351,600 | — | — |
| 2003-11-19 | $6.33 | $6.33 | 229,300 | — | — |
| 2003-11-18 | $6.12 | $6.12 | 260,500 | — | — |
| 2003-11-17 | $6.49 | $6.49 | 303,300 | — | — |
| 2003-11-14 | $6.40 | $6.40 | 602,100 | — | — |
| 2003-11-13 | $7.04 | $7.04 | 192,100 | — | — |
| 2003-11-12 | $6.95 | $6.95 | 395,100 | — | — |
| 2003-11-11 | $6.97 | $6.97 | 325,000 | — | — |
| 2003-11-10 | $6.93 | $6.93 | 376,400 | — | — |
| 2003-11-07 | $7.31 | $7.31 | 160,600 | — | — |
| 2003-11-06 | $7.42 | $7.42 | 280,500 | — | — |
| 2003-11-05 | $7.38 | $7.38 | 192,500 | — | — |
| 2003-11-04 | $7.32 | $7.32 | 210,500 | — | — |
| 2003-11-03 | $7.71 | $7.71 | 224,500 | — | — |
| 2003-10-31 | $7.43 | $7.43 | 284,400 | — | — |
| 2003-10-30 | $7.38 | $7.38 | 174,200 | — | — |
| 2003-10-29 | $7.48 | $7.48 | 176,600 | — | — |
| 2003-10-28 | $7.46 | $7.46 | 183,100 | — | — |
| 2003-10-27 | $7.41 | $7.41 | 156,300 | — | — |
| 2003-10-24 | $7.20 | $7.20 | 275,800 | — | — |
| 2003-10-23 | $7.15 | $7.15 | 274,700 | — | — |
| 2003-10-22 | $7.26 | $7.26 | 247,600 | — | — |
| 2003-10-21 | $7.81 | $7.81 | 204,900 | — | — |
| 2003-10-20 | $7.35 | $7.35 | 209,000 | — | — |
| 2003-10-17 | $7.30 | $7.30 | 176,300 | — | — |
| 2003-10-16 | $7.57 | $7.57 | 84,800 | — | — |
| 2003-10-15 | $7.70 | $7.70 | 137,100 | — | — |
| 2003-10-14 | $8.12 | $8.12 | 211,400 | — | — |
| 2003-10-13 | $7.97 | $7.97 | 130,400 | — | — |
| 2003-10-10 | $7.81 | $7.81 | 198,000 | — | — |
| 2003-10-09 | $7.74 | $7.74 | 200,600 | — | — |
| 2003-10-08 | $7.75 | $7.75 | 227,100 | — | — |
| 2003-10-07 | $7.95 | $7.95 | 208,800 | — | — |
| 2003-10-06 | $7.95 | $7.95 | 129,400 | — | — |
| 2003-10-03 | $7.79 | $7.79 | 214,800 | — | — |
| 2003-10-02 | $7.79 | $7.79 | 204,100 | — | — |
| 2003-10-01 | $7.59 | $7.59 | 250,200 | — | — |
| 2003-09-30 | $7.14 | $7.14 | 274,800 | — | — |
| 2003-09-29 | $7.28 | $7.28 | 207,200 | — | — |
| 2003-09-26 | $7.00 | $7.00 | 256,800 | — | — |
| 2003-09-25 | $7.49 | $7.49 | 381,100 | — | — |
| 2003-09-24 | $7.58 | $7.58 | 237,700 | — | — |
| 2003-09-23 | $8.05 | $8.05 | 219,500 | — | — |
| 2003-09-22 | $7.87 | $7.87 | 313,300 | — | — |
| 2003-09-19 | $8.42 | $8.42 | 270,700 | — | — |
| 2003-09-18 | $8.16 | $8.16 | 111,000 | — | — |
| 2003-09-17 | $8.27 | $8.27 | 154,500 | — | — |
| 2003-09-16 | $8.32 | $8.32 | 272,100 | — | — |
| 2003-09-15 | $8.12 | $8.12 | 393,300 | — | — |
| 2003-09-12 | $7.89 | $7.89 | 166,900 | — | — |
| 2003-09-11 | $7.74 | $7.74 | 162,300 | — | — |
| 2003-09-10 | $7.54 | $7.54 | 305,100 | — | — |
| 2003-09-09 | $8.10 | $8.10 | 215,200 | — | — |
| 2003-09-08 | $7.99 | $7.99 | 390,900 | — | — |
| 2003-09-05 | $7.45 | $7.45 | 132,400 | — | — |
| 2003-09-04 | $7.84 | $7.84 | 215,800 | — | — |
| 2003-09-03 | $7.50 | $7.50 | 298,100 | — | — |
| 2003-09-02 | $7.40 | $7.40 | 201,900 | — | — |
| 2003-08-29 | $7.25 | $7.25 | 84,400 | — | — |
| 2003-08-28 | $7.50 | $7.50 | 149,300 | — | — |
| 2003-08-27 | $7.39 | $7.39 | 180,300 | — | — |
| 2003-08-26 | $7.23 | $7.23 | 151,300 | — | — |
| 2003-08-25 | $7.19 | $7.19 | 234,200 | — | — |
| 2003-08-22 | $7.19 | $7.19 | 226,700 | — | — |
| 2003-08-21 | $7.50 | $7.50 | 216,500 | — | — |
| 2003-08-20 | $7.74 | $7.74 | 199,300 | — | — |
| 2003-08-19 | $7.41 | $7.41 | 295,000 | — | — |
| 2003-08-18 | $7.38 | $7.38 | 220,900 | — | — |
| 2003-08-15 | $7.04 | $7.04 | 146,600 | — | — |
| 2003-08-14 | $6.73 | $6.73 | 520,600 | — | — |
| 2003-08-13 | $6.77 | $6.77 | 151,300 | — | — |
| 2003-08-12 | $6.72 | $6.72 | 540,600 | — | — |
| 2003-08-11 | $6.31 | $6.31 | 265,500 | — | — |
| 2003-08-08 | $6.15 | $6.15 | 219,000 | — | — |
| 2003-08-07 | $6.34 | $6.34 | 565,300 | — | — |
| 2003-08-06 | $6.81 | $6.81 | 457,800 | — | — |
| 2003-08-05 | $7.19 | $7.19 | 311,800 | — | — |
| 2003-08-04 | $7.55 | $7.55 | 338,800 | — | — |
| 2003-08-01 | $7.69 | $7.69 | 189,900 | — | — |
| 2003-07-31 | $8.25 | $8.25 | 215,800 | — | — |
| 2003-07-30 | $8.23 | $8.23 | 115,500 | — | — |
| 2003-07-29 | $8.29 | $8.29 | 412,500 | — | — |
| 2003-07-28 | $8.65 | $8.65 | 174,500 | — | — |
| 2003-07-25 | $8.32 | $8.32 | 153,800 | — | — |
| 2003-07-24 | $8.62 | $8.62 | 329,500 | — | — |
| 2003-07-23 | $8.09 | $8.09 | 94,400 | — | — |
| 2003-07-22 | $8.22 | $8.22 | 110,600 | — | — |
| 2003-07-21 | $7.98 | $7.98 | 328,600 | — | — |
| 2003-07-18 | $8.41 | $8.41 | 157,000 | — | — |
| 2003-07-17 | $8.17 | $8.17 | 373,800 | — | — |
| 2003-07-16 | $8.56 | $8.56 | 165,200 | — | — |
| 2003-07-15 | $8.75 | $8.75 | 311,400 | — | — |
| 2003-07-14 | $9.12 | $9.12 | 316,100 | — | — |
| 2003-07-11 | $8.98 | $8.98 | 330,900 | — | — |
| 2003-07-10 | $8.93 | $8.93 | 355,200 | — | — |
| 2003-07-09 | $8.98 | $8.98 | 572,500 | — | — |
| 2003-07-08 | $8.75 | $8.75 | 1,453,200 | — | — |
| 2003-07-07 | $7.77 | $7.77 | 666,800 | — | — |
| 2003-07-03 | $7.45 | $7.45 | 163,600 | — | — |
| 2003-07-02 | $7.69 | $7.69 | 621,500 | — | — |
| 2003-07-01 | $7.49 | $7.49 | 1,040,700 | — | — |
| 2003-06-30 | $6.87 | $6.87 | 1,121,300 | — | — |
| 2003-06-27 | $7.12 | $7.12 | 296,300 | — | — |
| 2003-06-26 | $7.17 | $7.17 | 395,900 | — | — |
| 2003-06-25 | $7.19 | $7.19 | 355,800 | — | — |
| 2003-06-24 | $7.23 | $7.23 | 289,200 | — | — |
| 2003-06-23 | $7.32 | $7.32 | 878,300 | — | — |
| 2003-06-20 | $7.11 | $7.11 | 2,422,500 | — | — |
| 2003-06-19 | $7.30 | $7.30 | 1,215,700 | — | — |
| 2003-06-18 | $8.05 | $8.05 | 246,500 | — | — |
| 2003-06-17 | $8.27 | $8.27 | 272,700 | — | — |
| 2003-06-16 | $8.70 | $8.70 | 347,900 | — | — |
| 2003-06-13 | $8.80 | $8.80 | 422,500 | — | — |
| 2003-06-12 | $9.38 | $9.38 | 821,800 | — | — |
| 2003-06-11 | $8.78 | $8.78 | 860,100 | — | — |
| 2003-06-10 | $7.63 | $7.63 | 255,400 | — | — |
| 2003-06-09 | $8.00 | $8.00 | 165,100 | — | — |
| 2003-06-06 | $7.66 | $7.66 | 546,500 | — | — |
| 2003-06-05 | $8.27 | $8.27 | 300,900 | — | — |
| 2003-06-04 | $7.42 | $7.42 | 368,500 | — | — |
| 2003-06-03 | $7.28 | $7.28 | 552,900 | — | — |
| 2003-06-02 | $7.94 | $7.94 | 517,800 | — | — |
| 2003-05-30 | $8.07 | $8.07 | 823,000 | — | — |
| 2003-05-29 | $8.09 | $8.09 | 346,600 | — | — |
| 2003-05-28 | $8.03 | $8.03 | 377,800 | — | — |
| 2003-05-27 | $8.03 | $8.03 | 516,800 | — | — |
| 2003-05-23 | $8.07 | $8.07 | 505,300 | — | — |
| 2003-05-22 | $7.90 | $7.90 | 359,200 | — | — |
| 2003-05-21 | $7.64 | $7.64 | 276,000 | — | — |
| 2003-05-20 | $7.56 | $7.56 | 176,200 | — | — |
| 2003-05-19 | $7.27 | $7.27 | 307,300 | — | — |
| 2003-05-16 | $7.68 | $7.68 | 312,800 | — | — |
| 2003-05-15 | $8.00 | $8.00 | 232,500 | — | — |
| 2003-05-14 | $7.98 | $7.98 | 330,000 | — | — |
| 2003-05-13 | $7.87 | $7.87 | 286,100 | — | — |
| 2003-05-12 | $7.90 | $7.90 | 193,300 | — | — |
| 2003-05-09 | $7.64 | $7.64 | 200,900 | — | — |
| 2003-05-08 | $7.75 | $7.75 | 251,700 | — | — |
| 2003-05-07 | $8.33 | $8.33 | 106,300 | — | — |
| 2003-05-06 | $8.48 | $8.48 | 906,700 | — | — |
| 2003-05-05 | $9.22 | $9.22 | 523,700 | — | — |
| 2003-05-02 | $8.61 | $8.61 | 284,600 | — | — |
| 2003-05-01 | $8.61 | $8.61 | 292,600 | — | — |
| 2003-04-30 | $8.51 | $8.51 | 303,400 | — | — |
| 2003-04-29 | $8.25 | $8.25 | 560,600 | — | — |
| 2003-04-28 | $8.09 | $8.09 | 123,300 | — | — |
| 2003-04-25 | $7.68 | $7.68 | 86,000 | — | — |
| 2003-04-24 | $7.71 | $7.71 | 211,200 | — | — |
| 2003-04-23 | $7.97 | $7.97 | 282,900 | — | — |
| 2003-04-22 | $7.50 | $7.50 | 234,400 | — | — |
| 2003-04-21 | $7.40 | $7.40 | 104,000 | — | — |
| 2003-04-17 | $7.30 | $7.30 | 89,800 | — | — |
| 2003-04-16 | $7.16 | $7.16 | 129,200 | — | — |
| 2003-04-15 | $7.42 | $7.42 | 179,800 | — | — |
| 2003-04-14 | $7.47 | $7.47 | 112,200 | — | — |
| 2003-04-11 | $7.60 | $7.60 | 385,200 | — | — |
| 2003-04-10 | $7.54 | $7.54 | 101,500 | — | — |
| 2003-04-09 | $7.12 | $7.12 | 317,600 | — | — |
| 2003-04-08 | $7.54 | $7.54 | 89,200 | — | — |
| 2003-04-07 | $7.13 | $7.13 | 161,100 | — | — |
| 2003-04-04 | $7.07 | $7.07 | 111,800 | — | — |
| 2003-04-03 | $7.24 | $7.24 | 183,300 | — | — |
| 2003-04-02 | $7.08 | $7.08 | 152,000 | — | — |
| 2003-04-01 | $6.72 | $6.72 | 131,700 | — | — |
| 2003-03-31 | $6.65 | $6.65 | 366,300 | — | — |
| 2003-03-28 | $6.45 | $6.45 | 229,000 | — | — |
| 2003-03-27 | $6.65 | $6.65 | 180,200 | — | — |
| 2003-03-26 | $6.27 | $6.27 | 116,700 | — | — |
| 2003-03-25 | $6.11 | $6.11 | 417,900 | — | — |
| 2003-03-24 | $6.25 | $6.25 | 207,000 | — | — |
| 2003-03-21 | $6.65 | $6.65 | 615,900 | — | — |
| 2003-03-20 | $6.62 | $6.62 | 155,300 | — | — |
| 2003-03-19 | $6.44 | $6.44 | 252,800 | — | — |
| 2003-03-18 | $6.79 | $6.79 | 857,400 | — | — |
| 2003-03-17 | $6.24 | $6.24 | 245,700 | — | — |
| 2003-03-14 | $5.64 | $5.64 | 121,200 | — | — |
| 2003-03-13 | $5.79 | $5.79 | 93,400 | — | — |
| 2003-03-12 | $5.17 | $5.17 | 104,300 | — | — |
| 2003-03-11 | $5.21 | $5.21 | 60,600 | — | — |
| 2003-03-10 | $5.27 | $5.27 | 69,600 | — | — |
| 2003-03-07 | $5.43 | $5.43 | 47,600 | — | — |
| 2003-03-06 | $5.61 | $5.61 | 80,200 | — | — |
| 2003-03-05 | $5.84 | $5.84 | 49,000 | — | — |
| 2003-03-04 | $5.72 | $5.72 | 57,800 | — | — |
| 2003-03-03 | $5.99 | $5.99 | 150,900 | — | — |
| 2003-02-28 | $5.77 | $5.77 | 368,200 | — | — |
| 2003-02-27 | $5.74 | $5.74 | 84,000 | — | — |
| 2003-02-26 | $5.46 | $5.46 | 57,100 | — | — |
| 2003-02-25 | $5.61 | $5.61 | 94,900 | — | — |
| 2003-02-24 | $5.38 | $5.38 | 189,600 | — | — |
| 2003-02-21 | $5.43 | $5.43 | 69,700 | — | — |
| 2003-02-20 | $5.38 | $5.38 | 88,100 | — | — |
| 2003-02-19 | $5.48 | $5.48 | 90,600 | — | — |
| 2003-02-18 | $5.61 | $5.61 | 162,900 | — | — |
| 2003-02-14 | $5.62 | $5.62 | 49,900 | — | — |
| 2003-02-13 | $5.43 | $5.43 | 88,000 | — | — |
| 2003-02-12 | $5.30 | $5.30 | 86,000 | — | — |
| 2003-02-11 | $5.35 | $5.35 | 129,900 | — | — |
| 2003-02-10 | $5.35 | $5.35 | 92,500 | — | — |
| 2003-02-07 | $5.61 | $5.61 | 184,100 | — | — |
| 2003-02-06 | $5.77 | $5.77 | 95,800 | — | — |
| 2003-02-05 | $5.75 | $5.75 | 171,900 | — | — |
| 2003-02-04 | $5.97 | $5.97 | 166,900 | — | — |
| 2003-02-03 | $6.13 | $6.13 | 82,800 | — | — |
| 2003-01-31 | $6.46 | $6.46 | 171,600 | — | — |
| 2003-01-30 | $6.83 | $6.83 | 235,100 | — | — |
| 2003-01-29 | $6.52 | $6.52 | 364,500 | — | — |
| 2003-01-28 | $6.46 | $6.46 | 310,600 | — | — |
| 2003-01-27 | $6.74 | $6.74 | 268,600 | — | — |
| 2003-01-24 | $7.13 | $7.13 | 275,600 | — | — |
| 2003-01-23 | $7.53 | $7.53 | 424,800 | — | — |
| 2003-01-22 | $7.50 | $7.50 | 273,600 | — | — |
| 2003-01-21 | $7.78 | $7.78 | 140,100 | — | — |
| 2003-01-17 | $7.66 | $7.66 | 144,400 | — | — |
| 2003-01-16 | $7.76 | $7.76 | 216,300 | — | — |
| 2003-01-15 | $7.90 | $7.90 | 236,500 | — | — |
| 2003-01-14 | $7.89 | $7.89 | 360,500 | — | — |
| 2003-01-13 | $7.65 | $7.65 | 445,800 | — | — |
| 2003-01-10 | $7.67 | $7.67 | 226,200 | — | — |
| 2003-01-09 | $7.31 | $7.31 | 259,800 | — | — |
| 2003-01-08 | $7.20 | $7.20 | 81,900 | — | — |
| 2003-01-07 | $7.26 | $7.26 | 145,500 | — | — |
| 2003-01-06 | $7.46 | $7.46 | 225,200 | — | — |
| 2003-01-03 | $7.40 | $7.40 | 138,800 | — | — |
| 2003-01-02 | $7.60 | $7.60 | 277,800 | — | — |