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
- 1991-06-10 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 | $8.55 | $8.55 | 180,600 | — | — |
| 2003-12-30 | $8.34 | $8.34 | 236,700 | — | — |
| 2003-12-29 | $8.47 | $8.47 | 209,700 | — | — |
| 2003-12-26 | $8.26 | $8.26 | 64,500 | — | — |
| 2003-12-24 | $8.39 | $8.39 | 70,800 | — | — |
| 2003-12-23 | $8.49 | $8.49 | 58,800 | — | — |
| 2003-12-22 | $8.32 | $8.32 | 126,600 | — | — |
| 2003-12-19 | $8.47 | $8.47 | 119,100 | — | — |
| 2003-12-18 | $8.49 | $8.49 | 209,100 | — | — |
| 2003-12-17 | $8.04 | $8.04 | 135,300 | — | — |
| 2003-12-16 | $8.26 | $8.26 | 651,600 | — | — |
| 2003-12-15 | $8.46 | $8.46 | 305,700 | — | — |
| 2003-12-12 | $8.53 | $8.53 | 261,000 | — | — |
| 2003-12-11 | $8.39 | $8.39 | 158,400 | — | — |
| 2003-12-10 | $8.36 | $8.36 | 192,000 | — | — |
| 2003-12-09 | $8.47 | $8.47 | 327,000 | — | — |
| 2003-12-08 | $8.56 | $8.56 | 364,500 | — | — |
| 2003-12-05 | $8.50 | $8.50 | 303,300 | — | — |
| 2003-12-04 | $8.27 | $8.27 | 466,200 | — | — |
| 2003-12-03 | $8.78 | $8.78 | 299,700 | — | — |
| 2003-12-02 | $9.01 | $9.01 | 325,500 | — | — |
| 2003-12-01 | $8.88 | $8.88 | 500,400 | — | — |
| 2003-11-28 | $8.84 | $8.84 | 277,500 | — | — |
| 2003-11-26 | $9.02 | $9.02 | 967,800 | — | — |
| 2003-11-25 | $8.51 | $8.51 | 486,900 | — | — |
| 2003-11-24 | $8.16 | $8.16 | 481,800 | — | — |
| 2003-11-21 | $7.92 | $7.92 | 249,300 | — | — |
| 2003-11-20 | $7.82 | $7.82 | 314,100 | — | — |
| 2003-11-19 | $7.60 | $7.60 | 232,800 | — | — |
| 2003-11-18 | $7.73 | $7.73 | 189,000 | — | — |
| 2003-11-17 | $7.82 | $7.82 | 228,900 | — | — |
| 2003-11-14 | $8.14 | $8.14 | 233,400 | — | — |
| 2003-11-13 | $8.23 | $8.23 | 215,100 | — | — |
| 2003-11-12 | $8.20 | $8.20 | 391,200 | — | — |
| 2003-11-11 | $7.90 | $7.90 | 618,900 | — | — |
| 2003-11-10 | $8.48 | $8.48 | 412,800 | — | — |
| 2003-11-07 | $8.72 | $8.72 | 357,600 | — | — |
| 2003-11-06 | $8.69 | $8.69 | 297,600 | — | — |
| 2003-11-05 | $8.60 | $8.60 | 523,500 | — | — |
| 2003-11-04 | $8.49 | $8.49 | 381,000 | — | — |
| 2003-11-03 | $8.57 | $8.57 | 787,500 | — | — |
| 2003-10-31 | $8.37 | $8.37 | 299,700 | — | — |
| 2003-10-30 | $8.50 | $8.50 | 541,200 | — | — |
| 2003-10-29 | $8.57 | $8.57 | 303,900 | — | — |
| 2003-10-28 | $8.60 | $8.60 | 1,325,700 | — | — |
| 2003-10-27 | $8.28 | $8.28 | 1,226,400 | — | — |
| 2003-10-24 | $7.65 | $7.65 | 379,500 | — | — |
| 2003-10-23 | $7.76 | $7.76 | 340,500 | — | — |
| 2003-10-22 | $8.08 | $8.08 | 1,130,100 | — | — |
| 2003-10-21 | $7.49 | $7.49 | 117,600 | — | — |
| 2003-10-20 | $7.40 | $7.40 | 192,900 | — | — |
| 2003-10-17 | $7.47 | $7.47 | 122,700 | — | — |
| 2003-10-16 | $7.48 | $7.48 | 119,700 | — | — |
| 2003-10-15 | $7.43 | $7.43 | 227,400 | — | — |
| 2003-10-14 | $7.64 | $7.64 | 366,900 | — | — |
| 2003-10-13 | $7.38 | $7.38 | 215,400 | — | — |
| 2003-10-10 | $7.18 | $7.18 | 146,700 | — | — |
| 2003-10-09 | $7.12 | $7.12 | 265,200 | — | — |
| 2003-10-08 | $7.12 | $7.12 | 177,000 | — | — |
| 2003-10-07 | $7.17 | $7.17 | 444,900 | — | — |
| 2003-10-06 | $7.40 | $7.40 | 633,300 | — | — |
| 2003-10-03 | $6.92 | $6.92 | 350,700 | — | — |
| 2003-10-02 | $6.80 | $6.80 | 245,700 | — | — |
| 2003-10-01 | $6.68 | $6.68 | 225,900 | — | — |
| 2003-09-30 | $6.75 | $6.75 | 337,200 | — | — |
| 2003-09-29 | $6.66 | $6.66 | 1,003,500 | — | — |
| 2003-09-26 | $6.67 | $6.67 | 1,845,000 | — | — |
| 2003-09-25 | $7.23 | $7.23 | 1,278,300 | — | — |
| 2003-09-24 | $8.00 | $8.00 | 1,089,000 | — | — |
| 2003-09-23 | $7.62 | $7.62 | 478,200 | — | — |
| 2003-09-22 | $7.61 | $7.61 | 577,200 | — | — |
| 2003-09-19 | $7.81 | $7.81 | 678,900 | — | — |
| 2003-09-18 | $7.52 | $7.52 | 233,100 | — | — |
| 2003-09-17 | $7.48 | $7.48 | 338,400 | — | — |
| 2003-09-16 | $7.47 | $7.47 | 363,900 | — | — |
| 2003-09-15 | $7.41 | $7.41 | 237,300 | — | — |
| 2003-09-12 | $7.52 | $7.52 | 149,700 | — | — |
| 2003-09-11 | $7.49 | $7.49 | 349,800 | — | — |
| 2003-09-10 | $7.34 | $7.34 | 427,800 | — | — |
| 2003-09-09 | $7.74 | $7.74 | 465,600 | — | — |
| 2003-09-08 | $7.81 | $7.81 | 1,118,700 | — | — |
| 2003-09-05 | $7.30 | $7.30 | 428,400 | — | — |
| 2003-09-04 | $7.30 | $7.30 | 267,900 | — | — |
| 2003-09-03 | $7.31 | $7.31 | 1,251,300 | — | — |
| 2003-09-02 | $7.27 | $7.27 | 818,400 | — | — |
| 2003-08-29 | $6.70 | $6.70 | 212,100 | — | — |
| 2003-08-28 | $6.58 | $6.58 | 87,600 | — | — |
| 2003-08-27 | $6.55 | $6.55 | 83,700 | — | — |
| 2003-08-26 | $6.45 | $6.45 | 143,700 | — | — |
| 2003-08-25 | $6.57 | $6.57 | 334,200 | — | — |
| 2003-08-22 | $6.80 | $6.80 | 388,500 | — | — |
| 2003-08-21 | $6.78 | $6.78 | 288,600 | — | — |
| 2003-08-20 | $6.57 | $6.57 | 358,200 | — | — |
| 2003-08-19 | $6.42 | $6.42 | 390,300 | — | — |
| 2003-08-18 | $6.01 | $6.01 | 474,900 | — | — |
| 2003-08-15 | $5.99 | $5.99 | 171,000 | — | — |
| 2003-08-14 | $6.10 | $6.10 | 159,000 | — | — |
| 2003-08-13 | $6.24 | $6.24 | 159,600 | — | — |
| 2003-08-12 | $6.31 | $6.31 | 73,500 | — | — |
| 2003-08-11 | $6.38 | $6.38 | 209,700 | — | — |
| 2003-08-08 | $6.35 | $6.35 | 114,000 | — | — |
| 2003-08-07 | $6.35 | $6.35 | 161,400 | — | — |
| 2003-08-06 | $6.37 | $6.37 | 361,800 | — | — |
| 2003-08-05 | $6.29 | $6.29 | 324,300 | — | — |
| 2003-08-04 | $6.35 | $6.35 | 784,500 | — | — |
| 2003-08-01 | $6.91 | $6.91 | 201,300 | — | — |
| 2003-07-31 | $7.00 | $7.00 | 369,600 | — | — |
| 2003-07-30 | $7.00 | $7.00 | 267,900 | — | — |
| 2003-07-29 | $6.87 | $6.87 | 729,300 | — | — |
| 2003-07-28 | $7.06 | $7.06 | 1,553,700 | — | — |
| 2003-07-25 | $6.52 | $6.52 | 936,900 | — | — |
| 2003-07-24 | $6.35 | $6.35 | 1,701,900 | — | — |
| 2003-07-23 | $6.35 | $6.35 | 2,123,700 | — | — |
| 2003-07-22 | $6.38 | $6.38 | 877,200 | — | — |
| 2003-07-21 | $6.03 | $6.03 | 382,200 | — | — |
| 2003-07-18 | $6.04 | $6.04 | 321,300 | — | — |
| 2003-07-17 | $5.87 | $5.87 | 509,700 | — | — |
| 2003-07-16 | $6.02 | $6.02 | 333,300 | — | — |
| 2003-07-15 | $6.13 | $6.13 | 825,900 | — | — |
| 2003-07-14 | $6.09 | $6.09 | 832,200 | — | — |
| 2003-07-11 | $5.64 | $5.64 | 98,700 | — | — |
| 2003-07-10 | $5.59 | $5.59 | 241,800 | — | — |
| 2003-07-09 | $5.62 | $5.62 | 388,200 | — | — |
| 2003-07-08 | $5.43 | $5.43 | 346,800 | — | — |
| 2003-07-07 | $5.27 | $5.27 | 354,000 | — | — |
| 2003-07-03 | $4.88 | $4.88 | 127,200 | — | — |
| 2003-07-02 | $4.98 | $4.98 | 295,200 | — | — |
| 2003-07-01 | $4.70 | $4.70 | 78,300 | — | — |
| 2003-06-30 | $4.74 | $4.74 | 148,800 | — | — |
| 2003-06-27 | $4.85 | $4.85 | 253,200 | — | — |
| 2003-06-26 | $4.91 | $4.91 | 102,900 | — | — |
| 2003-06-25 | $4.93 | $4.93 | 144,300 | — | — |
| 2003-06-24 | $4.82 | $4.82 | 57,900 | — | — |
| 2003-06-23 | $4.75 | $4.75 | 107,100 | — | — |
| 2003-06-20 | $4.81 | $4.81 | 61,800 | — | — |
| 2003-06-19 | $4.70 | $4.70 | 102,300 | — | — |
| 2003-06-18 | $4.62 | $4.62 | 289,200 | — | — |
| 2003-06-17 | $5.05 | $5.05 | 331,500 | — | — |
| 2003-06-16 | $4.67 | $4.67 | 424,500 | — | — |
| 2003-06-13 | $4.60 | $4.60 | 169,500 | — | — |
| 2003-06-12 | $4.47 | $4.47 | 201,900 | — | — |
| 2003-06-11 | $4.28 | $4.28 | 45,900 | — | — |
| 2003-06-10 | $4.18 | $4.18 | 180,600 | — | — |
| 2003-06-09 | $4.32 | $4.32 | 239,100 | — | — |
| 2003-06-06 | $4.38 | $4.38 | 492,600 | — | — |
| 2003-06-05 | $4.33 | $4.33 | 240,900 | — | — |
| 2003-06-04 | $4.32 | $4.32 | 200,100 | — | — |
| 2003-06-03 | $4.23 | $4.23 | 351,600 | — | — |
| 2003-06-02 | $4.22 | $4.22 | 539,100 | — | — |
| 2003-05-30 | $4.06 | $4.06 | 304,800 | — | — |
| 2003-05-29 | $3.96 | $3.96 | 139,500 | — | — |
| 2003-05-28 | $3.84 | $3.84 | 79,500 | — | — |
| 2003-05-27 | $3.90 | $3.90 | 47,700 | — | — |
| 2003-05-23 | $3.92 | $3.92 | 69,900 | — | — |
| 2003-05-22 | $3.95 | $3.95 | 114,600 | — | — |
| 2003-05-21 | $3.88 | $3.88 | 38,400 | — | — |
| 2003-05-20 | $3.92 | $3.92 | 54,300 | — | — |
| 2003-05-19 | $3.96 | $3.96 | 58,200 | — | — |
| 2003-05-16 | $3.96 | $3.96 | 115,800 | — | — |
| 2003-05-15 | $3.94 | $3.94 | 84,300 | — | — |
| 2003-05-14 | $3.95 | $3.95 | 60,900 | — | — |
| 2003-05-13 | $3.95 | $3.95 | 145,800 | — | — |
| 2003-05-12 | $3.95 | $3.95 | 513,600 | — | — |
| 2003-05-09 | $3.80 | $3.80 | 505,500 | — | — |
| 2003-05-08 | $3.75 | $3.75 | 264,000 | — | — |
| 2003-05-07 | $3.80 | $3.80 | 95,100 | — | — |
| 2003-05-06 | $3.71 | $3.71 | 97,500 | — | — |
| 2003-05-05 | $3.57 | $3.57 | 215,400 | — | — |
| 2003-05-02 | $3.67 | $3.67 | 204,900 | — | — |
| 2003-05-01 | $3.63 | $3.63 | 111,900 | — | — |
| 2003-04-30 | $3.72 | $3.72 | 29,400 | — | — |
| 2003-04-29 | $3.72 | $3.72 | 43,500 | — | — |
| 2003-04-28 | $3.73 | $3.73 | 123,600 | — | — |
| 2003-04-25 | $3.80 | $3.80 | 56,400 | — | — |
| 2003-04-24 | $3.85 | $3.85 | 219,900 | — | — |
| 2003-04-23 | $3.85 | $3.85 | 68,700 | — | — |
| 2003-04-22 | $3.81 | $3.81 | 96,300 | — | — |
| 2003-04-21 | $3.81 | $3.81 | 116,100 | — | — |
| 2003-04-17 | $3.73 | $3.73 | 69,300 | — | — |
| 2003-04-16 | $3.67 | $3.67 | 19,200 | — | — |
| 2003-04-15 | $3.67 | $3.67 | 105,300 | — | — |
| 2003-04-14 | $3.67 | $3.67 | 166,800 | — | — |
| 2003-04-11 | $3.66 | $3.66 | 166,800 | — | — |
| 2003-04-10 | $3.51 | $3.51 | 164,700 | — | — |
| 2003-04-09 | $3.45 | $3.45 | 54,300 | — | — |
| 2003-04-08 | $3.41 | $3.41 | 95,400 | — | — |
| 2003-04-07 | $3.43 | $3.43 | 171,300 | — | — |
| 2003-04-04 | $3.35 | $3.35 | 111,300 | — | — |
| 2003-04-03 | $3.35 | $3.35 | 80,700 | — | — |
| 2003-04-02 | $3.33 | $3.33 | 214,200 | — | — |
| 2003-04-01 | $3.32 | $3.32 | 65,700 | — | — |
| 2003-03-31 | $3.35 | $3.35 | 456,900 | — | — |
| 2003-03-28 | $3.35 | $3.35 | 158,100 | — | — |
| 2003-03-27 | $3.34 | $3.34 | 98,400 | — | — |
| 2003-03-26 | $3.30 | $3.30 | 89,100 | — | — |
| 2003-03-25 | $3.16 | $3.16 | 290,100 | — | — |
| 2003-03-24 | $3.12 | $3.12 | 24,300 | — | — |
| 2003-03-21 | $3.19 | $3.19 | 53,400 | — | — |
| 2003-03-20 | $3.10 | $3.10 | 20,100 | — | — |
| 2003-03-19 | $3.08 | $3.08 | 117,000 | — | — |
| 2003-03-18 | $3.04 | $3.04 | 71,700 | — | — |
| 2003-03-17 | $3.00 | $3.00 | 94,200 | — | — |
| 2003-03-14 | $3.03 | $3.03 | 19,800 | — | — |
| 2003-03-13 | $3.04 | $3.04 | 25,800 | — | — |
| 2003-03-12 | $3.02 | $3.02 | 15,300 | — | — |
| 2003-03-11 | $3.03 | $3.03 | 26,700 | — | — |
| 2003-03-10 | $3.01 | $3.01 | 37,500 | — | — |
| 2003-03-07 | $3.08 | $3.08 | 13,200 | — | — |
| 2003-03-06 | $3.06 | $3.06 | 205,800 | — | — |
| 2003-03-05 | $2.96 | $2.96 | 95,700 | — | — |
| 2003-03-04 | $3.05 | $3.05 | 26,100 | — | — |
| 2003-03-03 | $3.12 | $3.12 | 41,700 | — | — |
| 2003-02-28 | $3.17 | $3.17 | 10,800 | — | — |
| 2003-02-27 | $3.18 | $3.18 | 47,400 | — | — |
| 2003-02-26 | $3.19 | $3.19 | 65,100 | — | — |
| 2003-02-25 | $3.16 | $3.16 | 29,700 | — | — |
| 2003-02-24 | $3.09 | $3.09 | 24,900 | — | — |
| 2003-02-21 | $3.10 | $3.10 | 105,600 | — | — |
| 2003-02-20 | $3.10 | $3.10 | 8,400 | — | — |
| 2003-02-19 | $3.12 | $3.12 | 57,600 | — | — |
| 2003-02-18 | $3.08 | $3.08 | 76,200 | — | — |
| 2003-02-14 | $3.07 | $3.07 | 102,900 | — | — |
| 2003-02-13 | $3.01 | $3.01 | 63,900 | — | — |
| 2003-02-12 | $3.01 | $3.01 | 63,300 | — | — |
| 2003-02-11 | $2.98 | $2.98 | 170,400 | — | — |
| 2003-02-10 | $2.85 | $2.85 | 246,600 | — | — |
| 2003-02-07 | $3.04 | $3.04 | 123,300 | — | — |
| 2003-02-06 | $3.03 | $3.03 | 231,000 | — | — |
| 2003-02-05 | $3.28 | $3.28 | 32,400 | — | — |
| 2003-02-04 | $3.33 | $3.33 | 13,800 | — | — |
| 2003-02-03 | $3.29 | $3.29 | 23,400 | — | — |
| 2003-01-31 | $3.29 | $3.29 | 51,600 | — | — |
| 2003-01-30 | $3.30 | $3.30 | 52,500 | — | — |
| 2003-01-29 | $3.30 | $3.30 | 41,700 | — | — |
| 2003-01-28 | $3.34 | $3.34 | 120,300 | — | — |
| 2003-01-27 | $3.37 | $3.37 | 121,800 | — | — |
| 2003-01-24 | $3.40 | $3.40 | 29,100 | — | — |
| 2003-01-23 | $3.35 | $3.35 | 64,500 | — | — |
| 2003-01-22 | $3.41 | $3.41 | 56,100 | — | — |
| 2003-01-21 | $3.52 | $3.52 | 84,900 | — | — |
| 2003-01-17 | $3.57 | $3.57 | 102,600 | — | — |
| 2003-01-16 | $3.46 | $3.46 | 47,700 | — | — |
| 2003-01-15 | $3.44 | $3.44 | 35,100 | — | — |
| 2003-01-14 | $3.43 | $3.43 | 84,900 | — | — |
| 2003-01-13 | $3.44 | $3.44 | 35,400 | — | — |
| 2003-01-10 | $3.39 | $3.39 | 53,700 | — | — |
| 2003-01-09 | $3.42 | $3.42 | 44,100 | — | — |
| 2003-01-08 | $3.50 | $3.50 | 71,100 | — | — |
| 2003-01-07 | $3.44 | $3.44 | 96,000 | — | — |
| 2003-01-06 | $3.52 | $3.52 | 60,600 | — | — |
| 2003-01-03 | $3.49 | $3.49 | 72,300 | — | — |
| 2003-01-02 | $3.55 | $3.55 | 87,300 | — | — |