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
- 1996-11-27 to 2026-09-09
- 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 | $9.80 | $23.03 | 30,900 | — | — |
| 2003-12-30 | $9.70 | $22.79 | 338,900 | — | — |
| 2003-12-29 | $9.70 | $22.79 | 27,200 | — | — |
| 2003-12-26 | $9.16 | $21.53 | 800 | — | — |
| 2003-12-24 | $9.15 | $21.50 | 8,600 | — | — |
| 2003-12-23 | $9.16 | $21.53 | 5,600 | — | — |
| 2003-12-22 | $9.10 | $21.38 | 7,000 | — | — |
| 2003-12-19 | $9.20 | $21.62 | 12,400 | — | — |
| 2003-12-18 | $9.15 | $21.50 | 18,900 | — | — |
| 2003-12-17 | $9.15 | $21.50 | 5,800 | — | — |
| 2003-12-16 | $9.17 | $21.55 | 4,300 | — | — |
| 2003-12-15 | $9.10 | $21.38 | 7,500 | — | — |
| 2003-12-12 | $9.02 | $21.20 | 16,200 | — | — |
| 2003-12-11 | $9.00 | $21.15 | 3,800 | — | — |
| 2003-12-10 | $9.01 | $21.17 | 16,400 | — | — |
| 2003-12-09 | $9.20 | $21.62 | 6,600 | — | — |
| 2003-12-08 | $9.01 | $21.17 | 5,700 | — | — |
| 2003-12-05 | $9.08 | $21.34 | 6,400 | — | — |
| 2003-12-04 | $9.04 | $21.24 | 5,000 | — | — |
| 2003-12-03 | $9.09 | $21.36 | 17,300 | — | — |
| 2003-12-02 | $9.01 | $21.17 | 13,300 | — | — |
| 2003-12-01 | $9.00 | $21.15 | 2,900 | — | — |
| 2003-11-28 | $9.16 | $21.53 | 800 | — | — |
| 2003-11-26 | $9.28 | $21.81 | 600 | — | — |
| 2003-11-25 | $9.25 | $21.74 | 20,100 | — | — |
| 2003-11-24 | $8.97 | $21.08 | 14,200 | — | — |
| 2003-11-21 | $8.87 | $20.84 | 13,100 | — | — |
| 2003-11-20 | $8.90 | $20.91 | 4,600 | — | — |
| 2003-11-19 | $8.85 | $20.80 | 8,400 | — | — |
| 2003-11-18 | $8.86 | $20.82 | 6,200 | — | — |
| 2003-11-17 | $8.98 | $21.10 | 9,800 | — | — |
| 2003-11-14 | $8.90 | $20.91 | 20,400 | — | — |
| 2003-11-13 | $9.00 | $21.15 | 3,800 | — | — |
| 2003-11-12 | $8.89 | $20.89 | 25,800 | — | — |
| 2003-11-11 | $8.98 | $21.10 | 20,800 | — | — |
| 2003-11-10 | $8.40 | $19.74 | 23,700 | — | — |
| 2003-11-07 | $8.60 | $20.21 | 10,800 | — | — |
| 2003-11-06 | $8.20 | $19.27 | 16,200 | — | — |
| 2003-11-05 | $8.25 | $19.39 | 5,700 | — | — |
| 2003-11-04 | $8.33 | $19.57 | 24,400 | — | — |
| 2003-11-03 | $8.20 | $19.27 | 33,000 | — | — |
| 2003-10-31 | $8.94 | $21.01 | 64,200 | — | — |
| 2003-10-30 | $9.10 | $21.38 | 8,000 | — | — |
| 2003-10-29 | $8.80 | $20.68 | 7,600 | — | — |
| 2003-10-28 | $8.80 | $20.56 | 28,400 | — | — |
| 2003-10-27 | $8.97 | $20.96 | 15,300 | — | — |
| 2003-10-24 | $8.97 | $20.96 | 9,400 | — | — |
| 2003-10-23 | $8.97 | $20.96 | 26,100 | — | — |
| 2003-10-22 | $9.20 | $21.50 | 66,700 | — | — |
| 2003-10-21 | $9.65 | $22.55 | 41,800 | — | — |
| 2003-10-20 | $8.20 | $19.16 | 23,800 | — | — |
| 2003-10-17 | $8.05 | $18.81 | 46,300 | — | — |
| 2003-10-16 | $8.20 | $19.16 | 48,600 | — | — |
| 2003-10-15 | $7.88 | $18.41 | 127,400 | — | — |
| 2003-10-14 | $6.75 | $15.77 | 6,900 | — | — |
| 2003-10-13 | $6.88 | $16.08 | 11,700 | — | — |
| 2003-10-10 | $6.93 | $16.19 | 400 | — | — |
| 2003-10-09 | $6.94 | $16.22 | 3,800 | — | — |
| 2003-10-08 | $7.00 | $16.36 | 1,000 | — | — |
| 2003-10-07 | $7.04 | $16.45 | 15,900 | — | — |
| 2003-10-06 | $7.00 | $16.36 | 1,500 | — | — |
| 2003-10-03 | $6.90 | $16.12 | 7,500 | — | — |
| 2003-10-02 | $7.02 | $16.40 | 4,800 | — | — |
| 2003-10-01 | $7.00 | $16.36 | 3,600 | — | — |
| 2003-09-30 | $7.00 | $16.36 | 6,600 | — | — |
| 2003-09-29 | $7.10 | $16.59 | 7,700 | — | — |
| 2003-09-26 | $7.00 | $16.36 | 4,600 | — | — |
| 2003-09-25 | $6.95 | $16.24 | 11,000 | — | — |
| 2003-09-24 | $6.87 | $16.05 | 15,400 | — | — |
| 2003-09-23 | $6.85 | $16.01 | 9,400 | — | — |
| 2003-09-22 | $7.08 | $16.54 | 11,900 | — | — |
| 2003-09-19 | $7.06 | $16.50 | 42,800 | — | — |
| 2003-09-18 | $7.10 | $16.59 | 65,300 | — | — |
| 2003-09-17 | $6.85 | $16.01 | 80,300 | — | — |
| 2003-09-16 | $7.15 | $16.71 | 161,900 | — | — |
| 2003-09-15 | $5.90 | $13.79 | 7,600 | — | — |
| 2003-09-12 | $5.85 | $13.67 | 28,400 | — | — |
| 2003-09-11 | $5.87 | $13.72 | 3,700 | — | — |
| 2003-09-10 | $5.85 | $13.67 | 6,900 | — | — |
| 2003-09-09 | $5.94 | $13.88 | 5,700 | — | — |
| 2003-09-08 | $6.10 | $14.25 | 17,800 | — | — |
| 2003-09-05 | $5.86 | $13.69 | 23,700 | — | — |
| 2003-09-04 | $5.81 | $13.58 | 10,200 | — | — |
| 2003-09-03 | $5.86 | $13.69 | 1,500 | — | — |
| 2003-09-02 | $5.90 | $13.79 | 2,900 | — | — |
| 2003-08-29 | $5.85 | $13.67 | 6,700 | — | — |
| 2003-08-28 | $5.85 | $13.67 | 17,500 | — | — |
| 2003-08-27 | $5.85 | $13.67 | 800 | — | — |
| 2003-08-26 | $5.90 | $13.79 | 16,500 | — | — |
| 2003-08-25 | $5.70 | $13.32 | 21,900 | — | — |
| 2003-08-22 | $5.60 | $13.08 | 12,400 | — | — |
| 2003-08-21 | $5.59 | $13.06 | 30,300 | — | — |
| 2003-08-20 | $5.61 | $13.11 | 5,900 | — | — |
| 2003-08-19 | $5.63 | $13.15 | 14,200 | — | — |
| 2003-08-18 | $5.72 | $13.37 | 10,200 | — | — |
| 2003-08-15 | $5.90 | $13.79 | 5,100 | — | — |
| 2003-08-14 | $5.80 | $13.55 | 18,500 | — | — |
| 2003-08-13 | $5.80 | $13.55 | 13,400 | — | — |
| 2003-08-12 | $5.82 | $13.60 | 3,800 | — | — |
| 2003-08-11 | $5.85 | $13.67 | 500 | — | — |
| 2003-08-08 | $5.94 | $13.88 | 8,100 | — | — |
| 2003-08-07 | $5.75 | $13.44 | 110,300 | — | — |
| 2003-08-06 | $6.00 | $14.02 | 2,000 | — | — |
| 2003-08-05 | $6.08 | $14.21 | 400 | — | — |
| 2003-08-04 | $6.15 | $14.37 | 13,000 | — | — |
| 2003-08-01 | $6.23 | $14.56 | 800 | — | — |
| 2003-07-31 | $6.25 | $14.60 | 600 | — | — |
| 2003-07-30 | $6.34 | $14.81 | 6,200 | — | — |
| 2003-07-29 | $6.20 | $14.49 | 8,000 | — | — |
| 2003-07-28 | $6.15 | $14.25 | 1,700 | — | — |
| 2003-07-25 | $6.15 | $14.25 | 4,800 | — | — |
| 2003-07-24 | $6.15 | $14.25 | 400 | — | — |
| 2003-07-23 | $6.10 | $14.14 | 7,300 | — | — |
| 2003-07-22 | $6.10 | $14.14 | 10,500 | — | — |
| 2003-07-21 | $6.16 | $14.28 | 5,900 | — | — |
| 2003-07-18 | $6.21 | $14.39 | 900 | — | — |
| 2003-07-17 | $6.21 | $14.39 | 8,400 | — | — |
| 2003-07-16 | $6.17 | $14.30 | 11,300 | — | — |
| 2003-07-15 | $6.24 | $14.46 | 8,700 | — | — |
| 2003-07-14 | $6.20 | $14.37 | 9,700 | — | — |
| 2003-07-11 | $6.25 | $14.48 | 6,800 | — | — |
| 2003-07-10 | $6.25 | $14.48 | 200 | — | — |
| 2003-07-09 | $6.20 | $14.37 | 12,700 | — | — |
| 2003-07-08 | $6.20 | $14.37 | 8,100 | — | — |
| 2003-07-07 | $6.30 | $14.60 | 6,800 | — | — |
| 2003-07-03 | $6.20 | $14.37 | 18,400 | — | — |
| 2003-07-02 | $6.11 | $14.16 | 6,300 | — | — |
| 2003-07-01 | $6.06 | $14.04 | 3,000 | — | — |
| 2003-06-30 | $6.10 | $14.14 | 0 | — | — |
| 2003-06-27 | $6.10 | $14.14 | 4,300 | — | — |
| 2003-06-26 | $6.10 | $14.14 | 3,700 | — | — |
| 2003-06-25 | $6.10 | $14.14 | 4,400 | — | — |
| 2003-06-24 | $6.13 | $14.21 | 5,300 | — | — |
| 2003-06-23 | $6.14 | $14.23 | 4,700 | — | — |
| 2003-06-20 | $6.05 | $14.02 | 6,100 | — | — |
| 2003-06-19 | $6.07 | $14.07 | 22,900 | — | — |
| 2003-06-18 | $6.02 | $13.95 | 16,500 | — | — |
| 2003-06-17 | $6.13 | $14.21 | 9,400 | — | — |
| 2003-06-16 | $6.15 | $14.25 | 8,800 | — | — |
| 2003-06-13 | $6.15 | $14.25 | 12,600 | — | — |
| 2003-06-12 | $6.19 | $14.35 | 6,800 | — | — |
| 2003-06-11 | $6.21 | $14.39 | 18,100 | — | — |
| 2003-06-10 | $6.32 | $14.65 | 7,500 | — | — |
| 2003-06-09 | $6.35 | $14.72 | 25,800 | — | — |
| 2003-06-06 | $6.29 | $14.58 | 8,400 | — | — |
| 2003-06-05 | $6.25 | $14.48 | 12,100 | — | — |
| 2003-06-04 | $6.10 | $14.14 | 8,900 | — | — |
| 2003-06-03 | $6.15 | $14.25 | 34,800 | — | — |
| 2003-06-02 | $6.23 | $14.44 | 12,000 | — | — |
| 2003-05-30 | $6.32 | $14.65 | 35,000 | — | — |
| 2003-05-29 | $6.25 | $14.48 | 51,400 | — | — |
| 2003-05-28 | $6.15 | $14.25 | 15,100 | — | — |
| 2003-05-27 | $6.34 | $14.69 | 33,500 | — | — |
| 2003-05-23 | $6.20 | $14.37 | 57,800 | — | — |
| 2003-05-22 | $6.00 | $13.91 | 16,400 | — | — |
| 2003-05-21 | $5.97 | $13.84 | 23,600 | — | — |
| 2003-05-20 | $5.76 | $13.35 | 26,500 | — | — |
| 2003-05-19 | $5.75 | $13.33 | 22,400 | — | — |
| 2003-05-16 | $5.95 | $13.79 | 20,400 | — | — |
| 2003-05-15 | $5.59 | $12.96 | 27,100 | — | — |
| 2003-05-14 | $5.35 | $12.40 | 24,700 | — | — |
| 2003-05-13 | $5.48 | $12.70 | 93,300 | — | — |
| 2003-05-12 | $4.83 | $11.19 | 46,200 | — | — |
| 2003-05-09 | $4.81 | $11.15 | 67,900 | — | — |
| 2003-05-08 | $4.80 | $11.12 | 8,400 | — | — |
| 2003-05-07 | $4.88 | $11.31 | 11,300 | — | — |
| 2003-05-06 | $4.80 | $11.12 | 30,900 | — | — |
| 2003-05-05 | $4.79 | $11.10 | 10,700 | — | — |
| 2003-05-02 | $4.70 | $10.89 | 66,800 | — | — |
| 2003-05-01 | $4.85 | $11.24 | 17,900 | — | — |
| 2003-04-30 | $4.80 | $11.12 | 18,400 | — | — |
| 2003-04-29 | $4.82 | $11.17 | 5,000 | — | — |
| 2003-04-28 | $4.89 | $11.33 | 9,000 | — | — |
| 2003-04-25 | $4.88 | $11.19 | 7,000 | — | — |
| 2003-04-24 | $4.88 | $11.19 | 11,100 | — | — |
| 2003-04-23 | $4.90 | $11.24 | 26,200 | — | — |
| 2003-04-22 | $4.87 | $11.17 | 7,800 | — | — |
| 2003-04-21 | $4.90 | $11.24 | 23,800 | — | — |
| 2003-04-17 | $4.93 | $11.31 | 1,300 | — | — |
| 2003-04-16 | $4.90 | $11.24 | 5,700 | — | — |
| 2003-04-15 | $4.95 | $11.35 | 42,100 | — | — |
| 2003-04-14 | $4.94 | $11.33 | 19,700 | — | — |
| 2003-04-11 | $4.96 | $11.38 | 37,800 | — | — |
| 2003-04-10 | $4.96 | $11.38 | 20,100 | — | — |
| 2003-04-09 | $4.99 | $11.45 | 44,900 | — | — |
| 2003-04-08 | $5.01 | $11.49 | 18,800 | — | — |
| 2003-04-07 | $4.85 | $11.12 | 23,400 | — | — |
| 2003-04-04 | $4.80 | $11.01 | 17,400 | — | — |
| 2003-04-03 | $4.65 | $10.67 | 3,900 | — | — |
| 2003-04-02 | $4.68 | $10.74 | 10,100 | — | — |
| 2003-04-01 | $4.70 | $10.78 | 9,600 | — | — |
| 2003-03-31 | $4.70 | $10.78 | 12,400 | — | — |
| 2003-03-28 | $4.85 | $11.12 | 44,200 | — | — |
| 2003-03-27 | $4.55 | $10.44 | 35,000 | — | — |
| 2003-03-26 | $4.60 | $10.55 | 20,700 | — | — |
| 2003-03-25 | $4.70 | $10.78 | 14,700 | — | — |
| 2003-03-24 | $4.60 | $10.55 | 39,900 | — | — |
| 2003-03-21 | $4.51 | $10.35 | 16,900 | — | — |
| 2003-03-20 | $4.49 | $10.30 | 3,700 | — | — |
| 2003-03-19 | $4.55 | $10.44 | 22,300 | — | — |
| 2003-03-18 | $4.49 | $10.30 | 9,000 | — | — |
| 2003-03-17 | $4.40 | $10.09 | 4,800 | — | — |
| 2003-03-14 | $4.38 | $10.05 | 3,700 | — | — |
| 2003-03-13 | $4.30 | $9.86 | 10,200 | — | — |
| 2003-03-12 | $4.24 | $9.73 | 6,400 | — | — |
| 2003-03-11 | $4.25 | $9.75 | 22,300 | — | — |
| 2003-03-10 | $4.40 | $10.09 | 64,100 | — | — |
| 2003-03-07 | $5.55 | $12.73 | 7,400 | — | — |
| 2003-03-06 | $5.60 | $12.85 | 14,400 | — | — |
| 2003-03-05 | $5.45 | $12.50 | 13,500 | — | — |
| 2003-03-04 | $5.51 | $12.64 | 25,400 | — | — |
| 2003-03-03 | $5.51 | $12.64 | 12,500 | — | — |
| 2003-02-28 | $5.59 | $12.82 | 18,200 | — | — |
| 2003-02-27 | $5.40 | $12.39 | 26,500 | — | — |
| 2003-02-26 | $5.40 | $12.39 | 9,300 | — | — |
| 2003-02-25 | $5.30 | $12.16 | 11,900 | — | — |
| 2003-02-24 | $5.29 | $12.13 | 13,900 | — | — |
| 2003-02-21 | $5.15 | $11.81 | 7,800 | — | — |
| 2003-02-20 | $5.24 | $12.02 | 9,200 | — | — |
| 2003-02-19 | $5.25 | $12.04 | 20,200 | — | — |
| 2003-02-18 | $5.25 | $12.04 | 4,900 | — | — |
| 2003-02-14 | $5.30 | $12.16 | 3,600 | — | — |
| 2003-02-13 | $5.25 | $12.04 | 13,700 | — | — |
| 2003-02-12 | $5.20 | $11.93 | 10,000 | — | — |
| 2003-02-11 | $5.05 | $11.58 | 6,000 | — | — |
| 2003-02-10 | $5.00 | $11.47 | 4,700 | — | — |
| 2003-02-07 | $5.15 | $11.81 | 5,100 | — | — |
| 2003-02-06 | $5.23 | $12.00 | 3,000 | — | — |
| 2003-02-05 | $5.23 | $12.00 | 27,200 | — | — |
| 2003-02-04 | $5.20 | $11.93 | 15,100 | — | — |
| 2003-02-03 | $4.80 | $11.01 | 2,400 | — | — |
| 2003-01-31 | $4.85 | $11.12 | 6,400 | — | — |
| 2003-01-30 | $4.65 | $10.67 | 300 | — | — |
| 2003-01-29 | $4.74 | $10.87 | 1,700 | — | — |
| 2003-01-28 | $4.57 | $10.48 | 4,600 | — | — |
| 2003-01-27 | $4.65 | $10.67 | 2,900 | — | — |
| 2003-01-24 | $4.80 | $11.01 | 5,300 | — | — |
| 2003-01-23 | $4.70 | $10.78 | 900 | — | — |
| 2003-01-22 | $4.70 | $10.78 | 6,700 | — | — |
| 2003-01-21 | $4.80 | $11.01 | 3,300 | — | — |
| 2003-01-17 | $5.05 | $11.58 | 6,500 | — | — |
| 2003-01-16 | $4.95 | $11.35 | 1,900 | — | — |
| 2003-01-15 | $4.90 | $11.24 | 6,400 | — | — |
| 2003-01-14 | $4.80 | $11.01 | 10,900 | — | — |
| 2003-01-13 | $4.64 | $10.64 | 10,400 | — | — |
| 2003-01-10 | $4.90 | $11.24 | 20,600 | — | — |
| 2003-01-09 | $5.15 | $11.81 | 3,200 | — | — |
| 2003-01-08 | $5.19 | $11.90 | 4,800 | — | — |
| 2003-01-07 | $5.20 | $11.93 | 12,000 | — | — |
| 2003-01-06 | $5.19 | $11.90 | 24,200 | — | — |
| 2003-01-03 | $5.15 | $11.81 | 13,100 | — | — |
| 2003-01-02 | $5.24 | $12.02 | 21,600 | — | — |