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
- 1988-09-26 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 | $5.83 | $28.65 | 54,000 | — | — |
| 2003-12-30 | $5.80 | $28.50 | 42,300 | — | — |
| 2003-12-29 | $5.75 | $28.25 | 50,700 | — | — |
| 2003-12-26 | $5.76 | $28.15 | 19,600 | — | — |
| 2003-12-24 | $5.78 | $28.25 | 18,400 | — | — |
| 2003-12-23 | $5.74 | $28.06 | 28,600 | — | — |
| 2003-12-22 | $5.72 | $27.96 | 100,400 | — | — |
| 2003-12-19 | $5.69 | $27.81 | 39,500 | — | — |
| 2003-12-18 | $5.70 | $27.86 | 54,300 | — | — |
| 2003-12-17 | $5.71 | $27.91 | 39,900 | — | — |
| 2003-12-16 | $5.74 | $28.06 | 46,600 | — | — |
| 2003-12-15 | $5.64 | $27.57 | 57,800 | — | — |
| 2003-12-12 | $5.64 | $27.57 | 66,200 | — | — |
| 2003-12-11 | $5.69 | $27.81 | 39,300 | — | — |
| 2003-12-10 | $5.64 | $27.57 | 37,100 | — | — |
| 2003-12-09 | $5.68 | $27.76 | 38,500 | — | — |
| 2003-12-08 | $5.67 | $27.72 | 75,300 | — | — |
| 2003-12-05 | $5.62 | $27.47 | 38,100 | — | — |
| 2003-12-04 | $5.58 | $27.28 | 90,500 | — | — |
| 2003-12-03 | $5.59 | $27.32 | 65,300 | — | — |
| 2003-12-02 | $5.56 | $27.18 | 81,000 | — | — |
| 2003-12-01 | $5.59 | $27.32 | 50,300 | — | — |
| 2003-11-28 | $5.53 | $27.03 | 2,200 | — | — |
| 2003-11-26 | $5.51 | $26.93 | 56,900 | — | — |
| 2003-11-25 | $5.52 | $26.98 | 27,600 | — | — |
| 2003-11-24 | $5.55 | $26.98 | 49,300 | — | — |
| 2003-11-21 | $5.59 | $27.18 | 47,300 | — | — |
| 2003-11-20 | $5.54 | $26.93 | 11,300 | — | — |
| 2003-11-19 | $5.59 | $27.18 | 16,300 | — | — |
| 2003-11-18 | $5.58 | $27.13 | 35,400 | — | — |
| 2003-11-17 | $5.53 | $26.88 | 47,400 | — | — |
| 2003-11-14 | $5.53 | $26.88 | 55,200 | — | — |
| 2003-11-13 | $5.53 | $26.88 | 56,600 | — | — |
| 2003-11-12 | $5.49 | $26.69 | 65,700 | — | — |
| 2003-11-11 | $5.50 | $26.74 | 18,100 | — | — |
| 2003-11-10 | $5.51 | $26.79 | 37,000 | — | — |
| 2003-11-07 | $5.50 | $26.74 | 30,400 | — | — |
| 2003-11-06 | $5.50 | $26.74 | 36,100 | — | — |
| 2003-11-05 | $5.51 | $26.79 | 31,500 | — | — |
| 2003-11-04 | $5.53 | $26.88 | 21,700 | — | — |
| 2003-11-03 | $5.55 | $26.98 | 30,700 | — | — |
| 2003-10-31 | $5.51 | $26.79 | 18,500 | — | — |
| 2003-10-30 | $5.50 | $26.74 | 53,400 | — | — |
| 2003-10-29 | $5.54 | $26.93 | 54,100 | — | — |
| 2003-10-28 | $5.58 | $26.98 | 32,400 | — | — |
| 2003-10-27 | $5.55 | $26.84 | 31,200 | — | — |
| 2003-10-24 | $5.56 | $26.89 | 70,400 | — | — |
| 2003-10-23 | $5.56 | $26.89 | 45,400 | — | — |
| 2003-10-22 | $5.54 | $26.79 | 15,500 | — | — |
| 2003-10-21 | $5.55 | $26.84 | 36,400 | — | — |
| 2003-10-20 | $5.56 | $26.89 | 42,800 | — | — |
| 2003-10-17 | $5.55 | $26.84 | 16,100 | — | — |
| 2003-10-16 | $5.52 | $26.69 | 56,100 | — | — |
| 2003-10-15 | $5.51 | $26.64 | 26,900 | — | — |
| 2003-10-14 | $5.46 | $26.40 | 73,300 | — | — |
| 2003-10-13 | $5.45 | $26.35 | 42,500 | — | — |
| 2003-10-10 | $5.45 | $26.35 | 51,500 | — | — |
| 2003-10-09 | $5.44 | $26.30 | 43,800 | — | — |
| 2003-10-08 | $5.39 | $26.06 | 38,800 | — | — |
| 2003-10-07 | $5.40 | $26.11 | 55,600 | — | — |
| 2003-10-06 | $5.45 | $26.35 | 47,200 | — | — |
| 2003-10-03 | $5.44 | $26.30 | 28,300 | — | — |
| 2003-10-02 | $5.42 | $26.21 | 37,100 | — | — |
| 2003-10-01 | $5.40 | $26.11 | 14,200 | — | — |
| 2003-09-30 | $5.38 | $26.01 | 72,000 | — | — |
| 2003-09-29 | $5.35 | $25.87 | 37,200 | — | — |
| 2003-09-26 | $5.31 | $25.68 | 39,300 | — | — |
| 2003-09-25 | $5.37 | $25.82 | 55,300 | — | — |
| 2003-09-24 | $5.37 | $25.82 | 37,900 | — | — |
| 2003-09-23 | $5.35 | $25.73 | 36,300 | — | — |
| 2003-09-22 | $5.34 | $25.68 | 29,800 | — | — |
| 2003-09-19 | $5.37 | $25.82 | 30,100 | — | — |
| 2003-09-18 | $5.37 | $25.82 | 77,100 | — | — |
| 2003-09-17 | $5.40 | $25.97 | 41,900 | — | — |
| 2003-09-16 | $5.42 | $26.06 | 100,700 | — | — |
| 2003-09-15 | $5.37 | $25.82 | 27,500 | — | — |
| 2003-09-12 | $5.33 | $25.63 | 107,900 | — | — |
| 2003-09-11 | $5.38 | $25.87 | 79,500 | — | — |
| 2003-09-10 | $5.30 | $25.48 | 29,800 | — | — |
| 2003-09-09 | $5.29 | $25.44 | 73,400 | — | — |
| 2003-09-08 | $5.25 | $25.24 | 73,200 | — | — |
| 2003-09-05 | $5.25 | $25.24 | 59,700 | — | — |
| 2003-09-04 | $5.21 | $25.05 | 72,400 | — | — |
| 2003-09-03 | $5.20 | $25.00 | 31,000 | — | — |
| 2003-09-02 | $5.19 | $24.96 | 23,700 | — | — |
| 2003-08-29 | $5.20 | $25.00 | 34,900 | — | — |
| 2003-08-28 | $5.17 | $24.86 | 36,300 | — | — |
| 2003-08-27 | $5.15 | $24.76 | 120,100 | — | — |
| 2003-08-26 | $5.17 | $24.75 | 38,400 | — | — |
| 2003-08-25 | $5.16 | $24.70 | 35,700 | — | — |
| 2003-08-22 | $5.18 | $24.80 | 42,900 | — | — |
| 2003-08-21 | $5.15 | $24.65 | 56,000 | — | — |
| 2003-08-20 | $5.14 | $24.61 | 41,300 | — | — |
| 2003-08-19 | $5.15 | $24.65 | 125,800 | — | — |
| 2003-08-18 | $5.15 | $24.65 | 112,400 | — | — |
| 2003-08-15 | $5.18 | $24.80 | 114,300 | — | — |
| 2003-08-14 | $5.18 | $24.80 | 80,100 | — | — |
| 2003-08-13 | $5.16 | $24.70 | 101,900 | — | — |
| 2003-08-12 | $5.16 | $24.70 | 174,400 | — | — |
| 2003-08-11 | $5.17 | $24.75 | 124,000 | — | — |
| 2003-08-08 | $5.19 | $24.84 | 96,600 | — | — |
| 2003-08-07 | $5.18 | $24.80 | 80,900 | — | — |
| 2003-08-06 | $5.19 | $24.84 | 70,300 | — | — |
| 2003-08-05 | $5.07 | $24.27 | 77,900 | — | — |
| 2003-08-04 | $5.11 | $24.46 | 91,200 | — | — |
| 2003-08-01 | $5.22 | $24.99 | 126,200 | — | — |
| 2003-07-31 | $5.25 | $25.13 | 154,600 | — | — |
| 2003-07-30 | $5.27 | $25.23 | 62,300 | — | — |
| 2003-07-29 | $5.31 | $25.42 | 28,500 | — | — |
| 2003-07-28 | $5.29 | $25.32 | 27,100 | — | — |
| 2003-07-25 | $5.26 | $25.18 | 10,500 | — | — |
| 2003-07-24 | $5.29 | $25.32 | 27,200 | — | — |
| 2003-07-23 | $5.31 | $25.42 | 51,900 | — | — |
| 2003-07-22 | $5.23 | $25.04 | 73,800 | — | — |
| 2003-07-21 | $5.19 | $24.84 | 66,300 | — | — |
| 2003-07-18 | $5.30 | $25.37 | 60,000 | — | — |
| 2003-07-17 | $5.30 | $25.37 | 86,500 | — | — |
| 2003-07-16 | $5.31 | $25.42 | 81,600 | — | — |
| 2003-07-15 | $5.38 | $25.75 | 80,500 | — | — |
| 2003-07-14 | $5.37 | $25.71 | 53,000 | — | — |
| 2003-07-11 | $5.35 | $25.61 | 33,000 | — | — |
| 2003-07-10 | $5.36 | $25.55 | 39,600 | — | — |
| 2003-07-09 | $5.38 | $25.64 | 121,200 | — | — |
| 2003-07-08 | $5.39 | $25.69 | 96,200 | — | — |
| 2003-07-07 | $5.42 | $25.83 | 59,100 | — | — |
| 2003-07-03 | $5.42 | $25.83 | 26,500 | — | — |
| 2003-07-02 | $5.40 | $25.74 | 119,100 | — | — |
| 2003-07-01 | $5.43 | $25.88 | 94,900 | — | — |
| 2003-06-30 | $5.38 | $25.64 | 117,400 | — | — |
| 2003-06-27 | $5.35 | $25.50 | 58,300 | — | — |
| 2003-06-26 | $5.37 | $25.60 | 91,700 | — | — |
| 2003-06-25 | $5.39 | $25.69 | 83,300 | — | — |
| 2003-06-24 | $5.27 | $25.12 | 61,600 | — | — |
| 2003-06-23 | $5.31 | $25.31 | 102,500 | — | — |
| 2003-06-20 | $5.36 | $25.55 | 44,900 | — | — |
| 2003-06-19 | $5.38 | $25.64 | 111,600 | — | — |
| 2003-06-18 | $5.40 | $25.74 | 83,600 | — | — |
| 2003-06-17 | $5.39 | $25.69 | 164,600 | — | — |
| 2003-06-16 | $5.35 | $25.50 | 113,000 | — | — |
| 2003-06-13 | $5.37 | $25.60 | 53,200 | — | — |
| 2003-06-12 | $5.31 | $25.31 | 72,500 | — | — |
| 2003-06-11 | $5.28 | $25.17 | 218,800 | — | — |
| 2003-06-10 | $5.33 | $25.30 | 127,900 | — | — |
| 2003-06-09 | $5.31 | $25.20 | 106,000 | — | — |
| 2003-06-06 | $5.26 | $24.96 | 72,100 | — | — |
| 2003-06-05 | $5.26 | $24.96 | 139,600 | — | — |
| 2003-06-04 | $5.24 | $24.87 | 232,200 | — | — |
| 2003-06-03 | $5.27 | $25.01 | 80,300 | — | — |
| 2003-06-02 | $5.29 | $25.11 | 90,600 | — | — |
| 2003-05-30 | $5.27 | $25.01 | 81,500 | — | — |
| 2003-05-29 | $5.26 | $24.96 | 38,700 | — | — |
| 2003-05-28 | $5.29 | $25.11 | 61,300 | — | — |
| 2003-05-27 | $5.21 | $24.73 | 103,600 | — | — |
| 2003-05-23 | $5.27 | $25.01 | 179,300 | — | — |
| 2003-05-22 | $5.07 | $24.06 | 88,900 | — | — |
| 2003-05-21 | $5.14 | $24.39 | 96,600 | — | — |
| 2003-05-20 | $5.10 | $24.20 | 97,100 | — | — |
| 2003-05-19 | $5.05 | $23.97 | 167,500 | — | — |
| 2003-05-16 | $5.07 | $24.06 | 83,800 | — | — |
| 2003-05-15 | $5.03 | $23.87 | 112,800 | — | — |
| 2003-05-14 | $5.05 | $23.97 | 125,500 | — | — |
| 2003-05-13 | $5.04 | $23.92 | 111,900 | — | — |
| 2003-05-12 | $5.05 | $23.86 | 69,800 | — | — |
| 2003-05-09 | $5.08 | $24.00 | 93,700 | — | — |
| 2003-05-08 | $5.11 | $24.14 | 105,000 | — | — |
| 2003-05-07 | $5.07 | $23.95 | 127,500 | — | — |
| 2003-05-06 | $5.08 | $24.00 | 94,600 | — | — |
| 2003-05-05 | $5.05 | $23.86 | 242,800 | — | — |
| 2003-05-02 | $5.07 | $23.95 | 126,200 | — | — |
| 2003-05-01 | $5.05 | $23.86 | 234,100 | — | — |
| 2003-04-30 | $5.02 | $23.72 | 353,300 | — | — |
| 2003-04-29 | $5.03 | $23.76 | 414,700 | — | — |
| 2003-04-28 | $5.05 | $23.86 | 575,100 | — | — |
| 2003-04-25 | $4.92 | $23.24 | 881,400 | — | — |
| 2003-04-24 | $5.50 | $25.98 | 86,700 | — | — |
| 2003-04-23 | $5.63 | $26.60 | 64,600 | — | — |
| 2003-04-22 | $5.50 | $25.98 | 89,700 | — | — |
| 2003-04-21 | $5.43 | $25.65 | 34,100 | — | — |
| 2003-04-17 | $5.42 | $25.61 | 56,800 | — | — |
| 2003-04-16 | $5.45 | $25.75 | 29,400 | — | — |
| 2003-04-15 | $5.44 | $25.70 | 25,700 | — | — |
| 2003-04-14 | $5.44 | $25.70 | 37,500 | — | — |
| 2003-04-11 | $5.50 | $25.98 | 35,200 | — | — |
| 2003-04-10 | $5.50 | $25.77 | 33,100 | — | — |
| 2003-04-09 | $5.48 | $25.67 | 31,900 | — | — |
| 2003-04-08 | $5.50 | $25.77 | 44,000 | — | — |
| 2003-04-07 | $5.47 | $25.63 | 36,800 | — | — |
| 2003-04-04 | $5.45 | $25.53 | 64,100 | — | — |
| 2003-04-03 | $5.39 | $25.25 | 36,400 | — | — |
| 2003-04-02 | $5.35 | $25.06 | 44,100 | — | — |
| 2003-04-01 | $5.36 | $25.11 | 51,700 | — | — |
| 2003-03-31 | $5.28 | $24.74 | 40,800 | — | — |
| 2003-03-28 | $5.31 | $24.88 | 49,100 | — | — |
| 2003-03-27 | $5.30 | $24.83 | 31,600 | — | — |
| 2003-03-26 | $5.25 | $24.60 | 39,700 | — | — |
| 2003-03-25 | $5.21 | $24.41 | 23,700 | — | — |
| 2003-03-24 | $5.21 | $24.41 | 28,500 | — | — |
| 2003-03-21 | $5.20 | $24.36 | 39,600 | — | — |
| 2003-03-20 | $5.15 | $24.13 | 20,600 | — | — |
| 2003-03-19 | $5.20 | $24.36 | 29,200 | — | — |
| 2003-03-18 | $5.11 | $23.94 | 111,900 | — | — |
| 2003-03-17 | $5.19 | $24.31 | 36,200 | — | — |
| 2003-03-14 | $5.14 | $24.08 | 27,400 | — | — |
| 2003-03-13 | $5.19 | $24.31 | 35,000 | — | — |
| 2003-03-12 | $5.15 | $24.13 | 60,100 | — | — |
| 2003-03-11 | $5.38 | $24.99 | 47,800 | — | — |
| 2003-03-10 | $5.32 | $24.71 | 30,100 | — | — |
| 2003-03-07 | $5.35 | $24.85 | 26,500 | — | — |
| 2003-03-06 | $5.40 | $25.08 | 41,600 | — | — |
| 2003-03-05 | $5.40 | $25.08 | 45,500 | — | — |
| 2003-03-04 | $5.30 | $24.62 | 39,300 | — | — |
| 2003-03-03 | $5.24 | $24.34 | 32,600 | — | — |
| 2003-02-28 | $5.25 | $24.38 | 31,500 | — | — |
| 2003-02-27 | $5.21 | $24.20 | 28,800 | — | — |
| 2003-02-26 | $5.14 | $23.87 | 37,000 | — | — |
| 2003-02-25 | $5.11 | $23.73 | 31,600 | — | — |
| 2003-02-24 | $5.16 | $23.97 | 49,700 | — | — |
| 2003-02-21 | $5.22 | $24.25 | 27,800 | — | — |
| 2003-02-20 | $5.15 | $23.92 | 23,200 | — | — |
| 2003-02-19 | $5.15 | $23.92 | 26,500 | — | — |
| 2003-02-18 | $5.13 | $23.83 | 38,700 | — | — |
| 2003-02-14 | $5.10 | $23.69 | 56,800 | — | — |
| 2003-02-13 | $5.20 | $24.15 | 22,500 | — | — |
| 2003-02-12 | $5.26 | $24.43 | 25,800 | — | — |
| 2003-02-11 | $5.35 | $24.64 | 30,400 | — | — |
| 2003-02-10 | $5.35 | $24.64 | 40,800 | — | — |
| 2003-02-07 | $5.40 | $24.87 | 35,000 | — | — |
| 2003-02-06 | $5.45 | $25.10 | 44,700 | — | — |
| 2003-02-05 | $5.42 | $24.96 | 19,100 | — | — |
| 2003-02-04 | $5.46 | $25.14 | 13,800 | — | — |
| 2003-02-03 | $5.41 | $24.91 | 48,000 | — | — |
| 2003-01-31 | $5.42 | $24.96 | 30,300 | — | — |
| 2003-01-30 | $5.30 | $24.41 | 43,800 | — | — |
| 2003-01-29 | $5.23 | $24.08 | 38,900 | — | — |
| 2003-01-28 | $5.30 | $24.41 | 46,400 | — | — |
| 2003-01-27 | $5.28 | $24.31 | 60,100 | — | — |
| 2003-01-24 | $5.45 | $25.10 | 19,600 | — | — |
| 2003-01-23 | $5.48 | $25.23 | 35,700 | — | — |
| 2003-01-22 | $5.41 | $24.91 | 48,500 | — | — |
| 2003-01-21 | $5.44 | $25.05 | 29,300 | — | — |
| 2003-01-17 | $5.43 | $25.00 | 52,000 | — | — |
| 2003-01-16 | $5.54 | $25.51 | 58,000 | — | — |
| 2003-01-15 | $5.47 | $25.19 | 40,200 | — | — |
| 2003-01-14 | $5.47 | $25.19 | 52,300 | — | — |
| 2003-01-13 | $5.49 | $25.28 | 35,800 | — | — |
| 2003-01-10 | $5.50 | $25.11 | 23,100 | — | — |
| 2003-01-09 | $5.50 | $25.11 | 52,100 | — | — |
| 2003-01-08 | $5.39 | $24.61 | 30,500 | — | — |
| 2003-01-07 | $5.31 | $24.25 | 22,100 | — | — |
| 2003-01-06 | $5.31 | $24.25 | 41,500 | — | — |
| 2003-01-03 | $5.20 | $23.74 | 17,800 | — | — |
| 2003-01-02 | $5.17 | $23.61 | 17,700 | — | — |