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
- 1996-07-31 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 | $9.42 | $9.42 | 665,376 | — | — |
| 2003-12-30 | $9.81 | $9.81 | 1,197,973 | — | — |
| 2003-12-29 | $9.48 | $9.48 | 497,154 | — | — |
| 2003-12-26 | $9.44 | $9.44 | 225,671 | — | — |
| 2003-12-24 | $9.43 | $9.43 | 329,355 | — | — |
| 2003-12-23 | $9.42 | $9.42 | 458,749 | — | — |
| 2003-12-22 | $9.45 | $9.45 | 1,022,557 | — | — |
| 2003-12-19 | $9.53 | $9.53 | 636,810 | — | — |
| 2003-12-18 | $9.43 | $9.43 | 839,206 | — | — |
| 2003-12-17 | $9.46 | $9.46 | 1,194,588 | — | — |
| 2003-12-16 | $9.17 | $9.17 | 1,120,634 | — | — |
| 2003-12-15 | $9.46 | $9.46 | 2,445,144 | — | — |
| 2003-12-12 | $9.12 | $9.12 | 1,765,802 | — | — |
| 2003-12-11 | $9.31 | $9.31 | 2,870,989 | — | — |
| 2003-12-10 | $9.58 | $9.58 | 1,863,773 | — | — |
| 2003-12-09 | $10.39 | $10.39 | 2,644,365 | — | — |
| 2003-12-08 | $11.26 | $11.26 | 1,880,595 | — | — |
| 2003-12-05 | $11.62 | $11.62 | 759,327 | — | — |
| 2003-12-04 | $11.51 | $11.51 | 718,488 | — | — |
| 2003-12-03 | $11.48 | $11.48 | 1,348,633 | — | — |
| 2003-12-02 | $11.81 | $11.81 | 1,087,730 | — | — |
| 2003-12-01 | $11.91 | $11.91 | 1,215,959 | — | — |
| 2003-11-28 | $11.44 | $11.44 | 633,107 | — | — |
| 2003-11-26 | $11.24 | $11.24 | 739,648 | — | — |
| 2003-11-25 | $11.12 | $11.12 | 1,219,028 | — | — |
| 2003-11-24 | $10.55 | $10.55 | 996,848 | — | — |
| 2003-11-21 | $10.29 | $10.29 | 904,802 | — | — |
| 2003-11-20 | $10.42 | $10.42 | 1,942,171 | — | — |
| 2003-11-19 | $10.10 | $10.10 | 962,992 | — | — |
| 2003-11-18 | $10.38 | $10.38 | 915,593 | — | — |
| 2003-11-17 | $10.44 | $10.44 | 1,499,609 | — | — |
| 2003-11-14 | $10.92 | $10.92 | 2,273,748 | — | — |
| 2003-11-13 | $11.75 | $11.75 | 2,081,932 | — | — |
| 2003-11-12 | $11.39 | $11.39 | 868,724 | — | — |
| 2003-11-11 | $11.16 | $11.16 | 1,384,605 | — | — |
| 2003-11-10 | $11.49 | $11.49 | 1,456,972 | — | — |
| 2003-11-07 | $12.16 | $12.16 | 3,572,337 | — | — |
| 2003-11-06 | $11.40 | $11.40 | 1,086,037 | — | — |
| 2003-11-05 | $11.31 | $11.31 | 1,667,091 | — | — |
| 2003-11-04 | $11.37 | $11.37 | 2,255,339 | — | — |
| 2003-11-03 | $11.98 | $11.98 | 755,306 | — | — |
| 2003-10-31 | $11.97 | $11.97 | 1,051,546 | — | — |
| 2003-10-30 | $11.90 | $11.90 | 1,561,608 | — | — |
| 2003-10-29 | $12.19 | $12.19 | 7,754,294 | — | — |
| 2003-10-28 | $12.36 | $12.36 | 3,835,462 | — | — |
| 2003-10-27 | $13.23 | $13.23 | 976,534 | — | — |
| 2003-10-24 | $12.95 | $12.95 | 935,695 | — | — |
| 2003-10-23 | $13.05 | $13.05 | 1,459,617 | — | — |
| 2003-10-22 | $12.90 | $12.90 | 953,893 | — | — |
| 2003-10-21 | $13.37 | $13.37 | 1,984,279 | — | — |
| 2003-10-20 | $12.92 | $12.92 | 3,755,371 | — | — |
| 2003-10-17 | $14.08 | $14.08 | 1,767,072 | — | — |
| 2003-10-16 | $14.44 | $14.44 | 2,602,680 | — | — |
| 2003-10-15 | $13.99 | $13.99 | 4,593,413 | — | — |
| 2003-10-14 | $15.26 | $15.26 | 9,306,697 | — | — |
| 2003-10-13 | $13.62 | $13.62 | 1,861,234 | — | — |
| 2003-10-10 | $12.95 | $12.95 | 739,013 | — | — |
| 2003-10-09 | $12.99 | $12.99 | 1,577,266 | — | — |
| 2003-10-08 | $13.33 | $13.33 | 2,052,732 | — | — |
| 2003-10-07 | $13.35 | $13.35 | 2,680,443 | — | — |
| 2003-10-06 | $12.52 | $12.52 | 1,558,857 | — | — |
| 2003-10-03 | $12.33 | $12.33 | 1,241,246 | — | — |
| 2003-10-02 | $12.65 | $12.65 | 1,887,684 | — | — |
| 2003-10-01 | $12.64 | $12.64 | 2,295,225 | — | — |
| 2003-09-30 | $12.94 | $12.94 | 4,691,066 | — | — |
| 2003-09-29 | $12.88 | $12.88 | 4,711,062 | — | — |
| 2003-09-26 | $12.27 | $12.27 | 7,355,428 | — | — |
| 2003-09-25 | $11.93 | $11.93 | 9,345,737 | — | — |
| 2003-09-24 | $13.07 | $13.07 | 24,553,958 | — | — |
| 2003-09-23 | $13.99 | $13.99 | 23,623,236 | — | — |
| 2003-09-22 | $9.05 | $9.05 | 2,279,673 | — | — |
| 2003-09-19 | $8.98 | $8.98 | 1,752,365 | — | — |
| 2003-09-18 | $8.75 | $8.75 | 2,510,634 | — | — |
| 2003-09-17 | $8.06 | $8.06 | 347,341 | — | — |
| 2003-09-16 | $8.16 | $8.16 | 262,278 | — | — |
| 2003-09-15 | $8.19 | $8.19 | 429,971 | — | — |
| 2003-09-12 | $8.16 | $8.16 | 492,605 | — | — |
| 2003-09-11 | $7.96 | $7.96 | 465,308 | — | — |
| 2003-09-10 | $7.94 | $7.94 | 932,310 | — | — |
| 2003-09-09 | $8.45 | $8.45 | 1,250,239 | — | — |
| 2003-09-08 | $8.36 | $8.36 | 1,259,232 | — | — |
| 2003-09-05 | $8.02 | $8.02 | 800,060 | — | — |
| 2003-09-04 | $8.01 | $8.01 | 1,420,894 | — | — |
| 2003-09-03 | $7.57 | $7.57 | 376,648 | — | — |
| 2003-09-02 | $7.67 | $7.67 | 513,342 | — | — |
| 2003-08-29 | $7.54 | $7.54 | 496,837 | — | — |
| 2003-08-28 | $7.69 | $7.69 | 630,356 | — | — |
| 2003-08-27 | $7.47 | $7.47 | 447,428 | — | — |
| 2003-08-26 | $7.50 | $7.50 | 2,671,662 | — | — |
| 2003-08-25 | $6.99 | $6.99 | 482,765 | — | — |
| 2003-08-22 | $7.18 | $7.18 | 315,072 | — | — |
| 2003-08-21 | $7.37 | $7.37 | 328,721 | — | — |
| 2003-08-20 | $7.43 | $7.43 | 761,548 | — | — |
| 2003-08-19 | $7.26 | $7.26 | 1,672,698 | — | — |
| 2003-08-18 | $6.82 | $6.82 | 283,332 | — | — |
| 2003-08-15 | $6.68 | $6.68 | 183,351 | — | — |
| 2003-08-14 | $6.84 | $6.84 | 244,504 | — | — |
| 2003-08-13 | $6.70 | $6.70 | 230,432 | — | — |
| 2003-08-12 | $6.64 | $6.64 | 306,397 | — | — |
| 2003-08-11 | $6.62 | $6.62 | 527,730 | — | — |
| 2003-08-08 | $6.20 | $6.20 | 545,293 | — | — |
| 2003-08-07 | $6.30 | $6.30 | 1,289,490 | — | — |
| 2003-08-06 | $6.89 | $6.89 | 591,951 | — | — |
| 2003-08-05 | $7.28 | $7.28 | 370,512 | — | — |
| 2003-08-04 | $7.12 | $7.12 | 513,976 | — | — |
| 2003-08-01 | $7.42 | $7.42 | 422,988 | — | — |
| 2003-07-31 | $7.76 | $7.76 | 306,079 | — | — |
| 2003-07-30 | $7.76 | $7.76 | 666,646 | — | — |
| 2003-07-29 | $8.10 | $8.10 | 1,323,346 | — | — |
| 2003-07-28 | $7.72 | $7.72 | 535,031 | — | — |
| 2003-07-25 | $7.53 | $7.53 | 519,372 | — | — |
| 2003-07-24 | $7.37 | $7.37 | 411,456 | — | — |
| 2003-07-23 | $7.54 | $7.54 | 403,521 | — | — |
| 2003-07-22 | $7.71 | $7.71 | 826,615 | — | — |
| 2003-07-21 | $7.33 | $7.33 | 490,489 | — | — |
| 2003-07-18 | $7.66 | $7.66 | 714,891 | — | — |
| 2003-07-17 | $7.65 | $7.65 | 779,534 | — | — |
| 2003-07-16 | $8.07 | $8.07 | 744,620 | — | — |
| 2003-07-15 | $8.26 | $8.26 | 1,229,396 | — | — |
| 2003-07-14 | $8.01 | $8.01 | 1,945,450 | — | — |
| 2003-07-11 | $8.38 | $8.38 | 1,960,580 | — | — |
| 2003-07-10 | $8.76 | $8.76 | 3,594,238 | — | — |
| 2003-07-09 | $8.03 | $8.03 | 3,102,268 | — | — |
| 2003-07-08 | $8.50 | $8.50 | 4,900,973 | — | — |
| 2003-07-07 | $6.79 | $6.79 | 644,110 | — | — |
| 2003-07-03 | $6.81 | $6.81 | 295,605 | — | — |
| 2003-07-02 | $7.00 | $7.00 | 906,812 | — | — |
| 2003-07-01 | $6.85 | $6.85 | 789,585 | — | — |
| 2003-06-30 | $6.88 | $6.88 | 1,342,073 | — | — |
| 2003-06-27 | $6.74 | $6.74 | 672,253 | — | — |
| 2003-06-26 | $6.64 | $6.64 | 498,847 | — | — |
| 2003-06-25 | $6.63 | $6.63 | 477,793 | — | — |
| 2003-06-24 | $6.69 | $6.69 | 1,050,065 | — | — |
| 2003-06-23 | $6.64 | $6.64 | 1,235,744 | — | — |
| 2003-06-20 | $6.71 | $6.71 | 1,011,977 | — | — |
| 2003-06-19 | $6.48 | $6.48 | 1,050,065 | — | — |
| 2003-06-18 | $6.80 | $6.80 | 1,139,360 | — | — |
| 2003-06-17 | $7.09 | $7.09 | 1,364,185 | — | — |
| 2003-06-16 | $7.29 | $7.29 | 1,429,146 | — | — |
| 2003-06-13 | $7.19 | $7.19 | 2,247,827 | — | — |
| 2003-06-12 | $7.57 | $7.57 | 2,686,685 | — | — |
| 2003-06-11 | $7.88 | $7.88 | 5,494,406 | — | — |
| 2003-06-10 | $7.54 | $7.54 | 16,142,752 | — | — |
| 2003-06-09 | $6.58 | $6.58 | 6,009,228 | — | — |
| 2003-06-06 | $5.55 | $5.55 | 5,887,453 | — | — |
| 2003-06-05 | $6.04 | $6.04 | 5,755,732 | — | — |
| 2003-06-04 | $4.86 | $4.86 | 2,740,749 | — | — |
| 2003-06-03 | $4.84 | $4.84 | 868,195 | — | — |
| 2003-06-02 | $4.77 | $4.77 | 1,016,421 | — | — |
| 2003-05-30 | $4.80 | $4.80 | 1,039,273 | — | — |
| 2003-05-29 | $4.77 | $4.77 | 1,015,257 | — | — |
| 2003-05-28 | $4.91 | $4.91 | 1,033,666 | — | — |
| 2003-05-27 | $4.88 | $4.88 | 833,916 | — | — |
| 2003-05-23 | $5.01 | $5.01 | 657,759 | — | — |
| 2003-05-22 | $4.89 | $4.89 | 925,962 | — | — |
| 2003-05-21 | $4.61 | $4.61 | 459,384 | — | — |
| 2003-05-20 | $4.64 | $4.64 | 790,114 | — | — |
| 2003-05-19 | $4.91 | $4.91 | 1,420,894 | — | — |
| 2003-05-16 | $5.02 | $5.02 | 2,260,311 | — | — |
| 2003-05-15 | $4.82 | $4.82 | 656,489 | — | — |
| 2003-05-14 | $4.44 | $4.44 | 396,433 | — | — |
| 2003-05-13 | $4.50 | $4.50 | 416,746 | — | — |
| 2003-05-12 | $4.54 | $4.54 | 500,540 | — | — |
| 2003-05-09 | $4.48 | $4.48 | 380,563 | — | — |
| 2003-05-08 | $4.42 | $4.42 | 383,631 | — | — |
| 2003-05-07 | $4.52 | $4.52 | 320,257 | — | — |
| 2003-05-06 | $4.51 | $4.51 | 474,407 | — | — |
| 2003-05-05 | $4.58 | $4.58 | 598,405 | — | — |
| 2003-05-02 | $4.61 | $4.61 | 1,449,460 | — | — |
| 2003-05-01 | $4.30 | $4.30 | 507,734 | — | — |
| 2003-04-30 | $4.38 | $4.38 | 593,961 | — | — |
| 2003-04-29 | $4.40 | $4.40 | 671,089 | — | — |
| 2003-04-28 | $4.43 | $4.43 | 1,359,847 | — | — |
| 2003-04-25 | $4.58 | $4.58 | 2,943,885 | — | — |
| 2003-04-24 | $4.68 | $4.68 | 1,850,125 | — | — |
| 2003-04-23 | $4.09 | $4.09 | 905,013 | — | — |
| 2003-04-22 | $4.13 | $4.13 | 1,193,847 | — | — |
| 2003-04-21 | $4.20 | $4.20 | 825,134 | — | — |
| 2003-04-17 | $4.43 | $4.43 | 978,650 | — | — |
| 2003-04-16 | $4.32 | $4.32 | 1,395,714 | — | — |
| 2003-04-15 | $4.46 | $4.46 | 4,522,104 | — | — |
| 2003-04-14 | $4.16 | $4.16 | 1,040,014 | — | — |
| 2003-04-11 | $4.16 | $4.16 | 2,488,416 | — | — |
| 2003-04-10 | $3.88 | $3.88 | 4,486,978 | — | — |
| 2003-04-09 | $4.57 | $4.57 | 2,738,210 | — | — |
| 2003-04-08 | $4.74 | $4.74 | 7,452,023 | — | — |
| 2003-04-07 | $5.21 | $5.21 | 7,073,576 | — | — |
| 2003-04-04 | $5.43 | $5.43 | 2,548,193 | — | — |
| 2003-04-03 | $5.94 | $5.94 | 2,533,064 | — | — |
| 2003-04-02 | $6.08 | $6.08 | 6,248,971 | — | — |
| 2003-04-01 | $6.38 | $6.38 | 11,312,453 | — | — |
| 2003-03-31 | $5.00 | $5.00 | 6,047,422 | — | — |
| 2003-03-28 | $4.11 | $4.11 | 4,025,267 | — | — |
| 2003-03-27 | $3.46 | $3.46 | 524,239 | — | — |
| 2003-03-26 | $3.42 | $3.42 | 666,857 | — | — |
| 2003-03-25 | $3.42 | $3.42 | 1,350,643 | — | — |
| 2003-03-24 | $3.67 | $3.67 | 3,231,238 | — | — |
| 2003-03-21 | $3.20 | $3.20 | 1,685,182 | — | — |
| 2003-03-20 | $3.31 | $3.31 | 2,259,147 | — | — |
| 2003-03-19 | $3.66 | $3.66 | 7,701,288 | — | — |
| 2003-03-18 | $3.97 | $3.97 | 19,043,894 | — | — |
| 2003-03-17 | $1.64 | $1.64 | 61,047 | — | — |
| 2003-03-14 | $1.55 | $1.55 | 77,869 | — | — |
| 2003-03-13 | $1.57 | $1.57 | 86,862 | — | — |
| 2003-03-12 | $1.50 | $1.50 | 118,708 | — | — |
| 2003-03-11 | $1.33 | $1.33 | 88,555 | — | — |
| 2003-03-10 | $1.44 | $1.44 | 128,441 | — | — |
| 2003-03-07 | $1.55 | $1.55 | 74,377 | — | — |
| 2003-03-06 | $1.58 | $1.58 | 202,501 | — | — |
| 2003-03-05 | $1.64 | $1.64 | 80,514 | — | — |
| 2003-03-04 | $1.62 | $1.62 | 78,186 | — | — |
| 2003-03-03 | $1.64 | $1.64 | 82,841 | — | — |
| 2003-02-28 | $1.60 | $1.60 | 129,393 | — | — |
| 2003-02-27 | $1.72 | $1.72 | 127,595 | — | — |
| 2003-02-26 | $1.70 | $1.70 | 135,212 | — | — |
| 2003-02-25 | $1.62 | $1.62 | 129,182 | — | — |
| 2003-02-24 | $1.74 | $1.74 | 53,641 | — | — |
| 2003-02-21 | $1.73 | $1.73 | 54,275 | — | — |
| 2003-02-20 | $1.80 | $1.80 | 77,022 | — | — |
| 2003-02-19 | $1.78 | $1.78 | 75,435 | — | — |
| 2003-02-18 | $1.89 | $1.89 | 203,348 | — | — |
| 2003-02-14 | $1.67 | $1.67 | 189,065 | — | — |
| 2003-02-13 | $1.69 | $1.69 | 157,219 | — | — |
| 2003-02-12 | $1.76 | $1.76 | 125,161 | — | — |
| 2003-02-11 | $1.83 | $1.83 | 187,795 | — | — |
| 2003-02-10 | $1.83 | $1.83 | 112,889 | — | — |
| 2003-02-07 | $1.91 | $1.91 | 57,661 | — | — |
| 2003-02-06 | $1.89 | $1.89 | 131,933 | — | — |
| 2003-02-05 | $1.93 | $1.93 | 117,861 | — | — |
| 2003-02-04 | $2.03 | $2.03 | 67,183 | — | — |
| 2003-02-03 | $2.05 | $2.05 | 135,636 | — | — |
| 2003-01-31 | $1.98 | $1.98 | 96,066 | — | — |
| 2003-01-30 | $1.98 | $1.98 | 79,667 | — | — |
| 2003-01-29 | $2.01 | $2.01 | 85,381 | — | — |
| 2003-01-28 | $2.14 | $2.14 | 166,741 | — | — |
| 2003-01-27 | $2.03 | $2.03 | 227,893 | — | — |
| 2003-01-24 | $2.28 | $2.28 | 211,283 | — | — |
| 2003-01-23 | $2.50 | $2.50 | 188,747 | — | — |
| 2003-01-22 | $2.59 | $2.59 | 382,573 | — | — |
| 2003-01-21 | $2.83 | $2.83 | 278,783 | — | — |
| 2003-01-17 | $3.05 | $3.05 | 141,243 | — | — |
| 2003-01-16 | $3.17 | $3.17 | 112,360 | — | — |
| 2003-01-15 | $3.21 | $3.21 | 88,872 | — | — |
| 2003-01-14 | $3.31 | $3.31 | 159,017 | — | — |
| 2003-01-13 | $3.15 | $3.15 | 79,138 | — | — |
| 2003-01-10 | $3.22 | $3.22 | 84,640 | — | — |
| 2003-01-09 | $3.26 | $3.26 | 235,088 | — | — |
| 2003-01-08 | $3.19 | $3.19 | 182,928 | — | — |
| 2003-01-07 | $3.31 | $3.31 | 62,845 | — | — |
| 2003-01-06 | $3.36 | $3.36 | 49,514 | — | — |
| 2003-01-03 | $3.33 | $3.33 | 69,405 | — | — |
| 2003-01-02 | $3.41 | $3.41 | 93,316 | — | — |