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
- 1995-05-23 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 | $7.25 | $7.25 | 914,200 | — | — |
| 2003-12-30 | $7.62 | $7.62 | 491,500 | — | — |
| 2003-12-29 | $7.51 | $7.51 | 484,100 | — | — |
| 2003-12-26 | $7.45 | $7.45 | 116,300 | — | — |
| 2003-12-24 | $7.36 | $7.36 | 181,500 | — | — |
| 2003-12-23 | $7.60 | $7.60 | 481,800 | — | — |
| 2003-12-22 | $7.34 | $7.34 | 1,437,600 | — | — |
| 2003-12-19 | $7.29 | $7.29 | 1,211,400 | — | — |
| 2003-12-18 | $6.96 | $6.96 | 759,100 | — | — |
| 2003-12-17 | $6.79 | $6.79 | 840,400 | — | — |
| 2003-12-16 | $6.82 | $6.82 | 1,627,200 | — | — |
| 2003-12-15 | $7.14 | $7.14 | 1,158,300 | — | — |
| 2003-12-12 | $7.18 | $7.18 | 1,359,900 | — | — |
| 2003-12-11 | $7.32 | $7.32 | 1,749,100 | — | — |
| 2003-12-10 | $6.73 | $6.73 | 1,101,900 | — | — |
| 2003-12-09 | $7.39 | $7.39 | 1,217,800 | — | — |
| 2003-12-08 | $7.57 | $7.57 | 1,311,100 | — | — |
| 2003-12-05 | $7.48 | $7.48 | 1,336,800 | — | — |
| 2003-12-04 | $8.07 | $8.07 | 1,235,600 | — | — |
| 2003-12-03 | $8.21 | $8.21 | 1,106,700 | — | — |
| 2003-12-02 | $8.75 | $8.75 | 959,100 | — | — |
| 2003-12-01 | $8.86 | $8.86 | 846,000 | — | — |
| 2003-11-28 | $8.64 | $8.64 | 327,800 | — | — |
| 2003-11-26 | $8.51 | $8.51 | 478,300 | — | — |
| 2003-11-25 | $8.38 | $8.38 | 880,600 | — | — |
| 2003-11-24 | $8.47 | $8.47 | 595,200 | — | — |
| 2003-11-21 | $8.05 | $8.05 | 525,700 | — | — |
| 2003-11-20 | $7.98 | $7.98 | 915,300 | — | — |
| 2003-11-19 | $7.98 | $7.98 | 1,131,200 | — | — |
| 2003-11-18 | $8.05 | $8.05 | 707,300 | — | — |
| 2003-11-17 | $8.33 | $8.33 | 1,417,900 | — | — |
| 2003-11-14 | $8.59 | $8.59 | 986,900 | — | — |
| 2003-11-13 | $8.95 | $8.95 | 797,500 | — | — |
| 2003-11-12 | $8.85 | $8.85 | 870,600 | — | — |
| 2003-11-11 | $8.21 | $8.21 | 825,900 | — | — |
| 2003-11-10 | $8.59 | $8.59 | 868,600 | — | — |
| 2003-11-07 | $8.97 | $8.97 | 1,187,500 | — | — |
| 2003-11-06 | $9.08 | $9.08 | 1,331,600 | — | — |
| 2003-11-05 | $9.04 | $9.04 | 2,608,800 | — | — |
| 2003-11-04 | $8.62 | $8.62 | 1,301,300 | — | — |
| 2003-11-03 | $8.20 | $8.20 | 934,300 | — | — |
| 2003-10-31 | $7.75 | $7.75 | 794,000 | — | — |
| 2003-10-30 | $7.96 | $7.96 | 1,723,300 | — | — |
| 2003-10-29 | $8.35 | $8.35 | 4,914,200 | — | — |
| 2003-10-28 | $7.75 | $7.75 | 1,103,000 | — | — |
| 2003-10-27 | $7.42 | $7.42 | 816,300 | — | — |
| 2003-10-24 | $7.20 | $7.20 | 1,494,300 | — | — |
| 2003-10-23 | $7.65 | $7.65 | 1,611,900 | — | — |
| 2003-10-22 | $8.25 | $8.25 | 731,700 | — | — |
| 2003-10-21 | $8.65 | $8.65 | 1,024,100 | — | — |
| 2003-10-20 | $8.20 | $8.20 | 752,400 | — | — |
| 2003-10-17 | $7.99 | $7.99 | 1,783,000 | — | — |
| 2003-10-16 | $8.33 | $8.33 | 3,046,100 | — | — |
| 2003-10-15 | $8.15 | $8.15 | 1,164,800 | — | — |
| 2003-10-14 | $8.20 | $8.20 | 762,900 | — | — |
| 2003-10-13 | $8.09 | $8.09 | 879,800 | — | — |
| 2003-10-10 | $7.78 | $7.78 | 525,500 | — | — |
| 2003-10-09 | $7.75 | $7.75 | 1,077,300 | — | — |
| 2003-10-08 | $7.65 | $7.65 | 827,700 | — | — |
| 2003-10-07 | $7.89 | $7.89 | 1,549,800 | — | — |
| 2003-10-06 | $7.35 | $7.35 | 864,400 | — | — |
| 2003-10-03 | $7.16 | $7.16 | 1,103,200 | — | — |
| 2003-10-02 | $7.05 | $7.05 | 1,759,600 | — | — |
| 2003-10-01 | $6.72 | $6.72 | 1,415,900 | — | — |
| 2003-09-30 | $6.26 | $6.26 | 1,689,800 | — | — |
| 2003-09-29 | $5.96 | $5.96 | 1,154,200 | — | — |
| 2003-09-26 | $5.48 | $5.48 | 1,129,900 | — | — |
| 2003-09-25 | $5.85 | $5.85 | 904,700 | — | — |
| 2003-09-24 | $6.20 | $6.20 | 1,733,100 | — | — |
| 2003-09-23 | $6.72 | $6.72 | 1,753,800 | — | — |
| 2003-09-22 | $6.62 | $6.62 | 2,121,100 | — | — |
| 2003-09-19 | $6.11 | $6.11 | 1,405,800 | — | — |
| 2003-09-18 | $5.80 | $5.80 | 1,548,900 | — | — |
| 2003-09-17 | $5.67 | $5.67 | 4,621,900 | — | — |
| 2003-09-16 | $4.71 | $4.71 | 293,300 | — | — |
| 2003-09-15 | $4.60 | $4.60 | 358,200 | — | — |
| 2003-09-12 | $4.60 | $4.60 | 469,000 | — | — |
| 2003-09-11 | $4.47 | $4.47 | 315,000 | — | — |
| 2003-09-10 | $4.50 | $4.50 | 921,400 | — | — |
| 2003-09-09 | $4.75 | $4.75 | 431,600 | — | — |
| 2003-09-08 | $4.95 | $4.95 | 811,800 | — | — |
| 2003-09-05 | $4.58 | $4.58 | 468,400 | — | — |
| 2003-09-04 | $4.61 | $4.61 | 460,700 | — | — |
| 2003-09-03 | $4.60 | $4.60 | 661,200 | — | — |
| 2003-09-02 | $4.66 | $4.66 | 600,800 | — | — |
| 2003-08-29 | $4.30 | $4.30 | 345,600 | — | — |
| 2003-08-28 | $4.25 | $4.25 | 470,100 | — | — |
| 2003-08-27 | $4.22 | $4.22 | 1,931,800 | — | — |
| 2003-08-26 | $3.74 | $3.74 | 451,600 | — | — |
| 2003-08-25 | $3.65 | $3.65 | 297,200 | — | — |
| 2003-08-22 | $3.73 | $3.73 | 259,600 | — | — |
| 2003-08-21 | $3.86 | $3.86 | 483,400 | — | — |
| 2003-08-20 | $3.69 | $3.69 | 542,900 | — | — |
| 2003-08-19 | $3.85 | $3.85 | 351,000 | — | — |
| 2003-08-18 | $3.88 | $3.88 | 242,100 | — | — |
| 2003-08-15 | $3.72 | $3.72 | 196,400 | — | — |
| 2003-08-14 | $3.73 | $3.73 | 230,000 | — | — |
| 2003-08-13 | $3.62 | $3.62 | 160,100 | — | — |
| 2003-08-12 | $3.53 | $3.53 | 212,500 | — | — |
| 2003-08-11 | $3.44 | $3.44 | 216,700 | — | — |
| 2003-08-08 | $3.33 | $3.33 | 163,300 | — | — |
| 2003-08-07 | $3.29 | $3.29 | 335,100 | — | — |
| 2003-08-06 | $3.25 | $3.25 | 611,800 | — | — |
| 2003-08-05 | $3.63 | $3.63 | 284,800 | — | — |
| 2003-08-04 | $3.89 | $3.89 | 214,800 | — | — |
| 2003-08-01 | $3.96 | $3.96 | 412,700 | — | — |
| 2003-07-31 | $3.96 | $3.96 | 755,900 | — | — |
| 2003-07-30 | $3.81 | $3.81 | 329,600 | — | — |
| 2003-07-29 | $3.83 | $3.83 | 168,600 | — | — |
| 2003-07-28 | $3.88 | $3.88 | 322,600 | — | — |
| 2003-07-25 | $3.82 | $3.82 | 312,200 | — | — |
| 2003-07-24 | $3.87 | $3.87 | 383,600 | — | — |
| 2003-07-23 | $3.80 | $3.80 | 292,200 | — | — |
| 2003-07-22 | $3.80 | $3.80 | 366,600 | — | — |
| 2003-07-21 | $3.63 | $3.63 | 459,600 | — | — |
| 2003-07-18 | $3.82 | $3.82 | 966,000 | — | — |
| 2003-07-17 | $4.01 | $4.01 | 658,200 | — | — |
| 2003-07-16 | $4.42 | $4.42 | 272,200 | — | — |
| 2003-07-15 | $4.48 | $4.48 | 346,300 | — | — |
| 2003-07-14 | $4.54 | $4.54 | 458,300 | — | — |
| 2003-07-11 | $4.64 | $4.64 | 224,600 | — | — |
| 2003-07-10 | $4.60 | $4.60 | 572,100 | — | — |
| 2003-07-09 | $4.64 | $4.64 | 291,800 | — | — |
| 2003-07-08 | $4.60 | $4.60 | 255,200 | — | — |
| 2003-07-07 | $4.65 | $4.65 | 322,800 | — | — |
| 2003-07-03 | $4.41 | $4.41 | 281,700 | — | — |
| 2003-07-02 | $4.49 | $4.49 | 686,300 | — | — |
| 2003-07-01 | $4.10 | $4.10 | 235,400 | — | — |
| 2003-06-30 | $4.07 | $4.07 | 281,700 | — | — |
| 2003-06-27 | $4.12 | $4.12 | 294,900 | — | — |
| 2003-06-26 | $4.24 | $4.24 | 351,500 | — | — |
| 2003-06-25 | $3.98 | $3.98 | 383,500 | — | — |
| 2003-06-24 | $4.05 | $4.05 | 394,300 | — | — |
| 2003-06-23 | $4.05 | $4.05 | 479,200 | — | — |
| 2003-06-20 | $4.39 | $4.39 | 293,400 | — | — |
| 2003-06-19 | $4.49 | $4.49 | 380,100 | — | — |
| 2003-06-18 | $4.58 | $4.58 | 520,900 | — | — |
| 2003-06-17 | $4.45 | $4.45 | 430,900 | — | — |
| 2003-06-16 | $4.42 | $4.42 | 719,900 | — | — |
| 2003-06-13 | $4.55 | $4.55 | 655,300 | — | — |
| 2003-06-12 | $4.84 | $4.84 | 545,100 | — | — |
| 2003-06-11 | $4.86 | $4.86 | 417,300 | — | — |
| 2003-06-10 | $4.81 | $4.81 | 368,400 | — | — |
| 2003-06-09 | $4.59 | $4.59 | 836,200 | — | — |
| 2003-06-06 | $5.11 | $5.11 | 1,330,800 | — | — |
| 2003-06-05 | $4.95 | $4.95 | 819,900 | — | — |
| 2003-06-04 | $4.85 | $4.85 | 449,900 | — | — |
| 2003-06-03 | $4.73 | $4.73 | 337,000 | — | — |
| 2003-06-02 | $4.71 | $4.71 | 1,157,000 | — | — |
| 2003-05-30 | $4.65 | $4.65 | 846,300 | — | — |
| 2003-05-29 | $4.53 | $4.53 | 1,300,000 | — | — |
| 2003-05-28 | $4.30 | $4.30 | 512,000 | — | — |
| 2003-05-27 | $4.16 | $4.16 | 607,700 | — | — |
| 2003-05-23 | $3.96 | $3.96 | 283,100 | — | — |
| 2003-05-22 | $3.99 | $3.99 | 349,100 | — | — |
| 2003-05-21 | $3.89 | $3.89 | 241,900 | — | — |
| 2003-05-20 | $3.75 | $3.75 | 391,500 | — | — |
| 2003-05-19 | $3.77 | $3.77 | 705,200 | — | — |
| 2003-05-16 | $4.16 | $4.16 | 493,900 | — | — |
| 2003-05-15 | $4.50 | $4.50 | 697,700 | — | — |
| 2003-05-14 | $4.05 | $4.05 | 429,400 | — | — |
| 2003-05-13 | $4.00 | $4.00 | 343,000 | — | — |
| 2003-05-12 | $4.05 | $4.05 | 269,800 | — | — |
| 2003-05-09 | $3.96 | $3.96 | 264,200 | — | — |
| 2003-05-08 | $3.76 | $3.76 | 303,800 | — | — |
| 2003-05-07 | $3.81 | $3.81 | 500,100 | — | — |
| 2003-05-06 | $4.09 | $4.09 | 536,100 | — | — |
| 2003-05-05 | $4.01 | $4.01 | 592,900 | — | — |
| 2003-05-02 | $3.82 | $3.82 | 484,600 | — | — |
| 2003-05-01 | $3.49 | $3.49 | 195,400 | — | — |
| 2003-04-30 | $3.47 | $3.47 | 273,200 | — | — |
| 2003-04-29 | $3.48 | $3.48 | 570,600 | — | — |
| 2003-04-28 | $3.52 | $3.52 | 729,100 | — | — |
| 2003-04-25 | $3.38 | $3.38 | 2,217,700 | — | — |
| 2003-04-24 | $4.44 | $4.44 | 1,157,500 | — | — |
| 2003-04-23 | $4.96 | $4.96 | 391,200 | — | — |
| 2003-04-22 | $4.90 | $4.90 | 452,800 | — | — |
| 2003-04-21 | $4.91 | $4.91 | 362,700 | — | — |
| 2003-04-17 | $5.00 | $5.00 | 456,500 | — | — |
| 2003-04-16 | $4.99 | $4.99 | 656,300 | — | — |
| 2003-04-15 | $5.00 | $5.00 | 1,097,600 | — | — |
| 2003-04-14 | $4.97 | $4.97 | 1,566,500 | — | — |
| 2003-04-11 | $4.32 | $4.32 | 738,200 | — | — |
| 2003-04-10 | $4.05 | $4.05 | 510,100 | — | — |
| 2003-04-09 | $4.15 | $4.15 | 1,027,600 | — | — |
| 2003-04-08 | $3.84 | $3.84 | 246,300 | — | — |
| 2003-04-07 | $3.87 | $3.87 | 487,100 | — | — |
| 2003-04-04 | $3.73 | $3.73 | 323,900 | — | — |
| 2003-04-03 | $3.70 | $3.70 | 232,300 | — | — |
| 2003-04-02 | $3.54 | $3.54 | 435,800 | — | — |
| 2003-04-01 | $3.44 | $3.44 | 345,900 | — | — |
| 2003-03-31 | $3.33 | $3.33 | 423,900 | — | — |
| 2003-03-28 | $3.45 | $3.45 | 409,200 | — | — |
| 2003-03-27 | $3.74 | $3.74 | 257,400 | — | — |
| 2003-03-26 | $3.90 | $3.90 | 262,100 | — | — |
| 2003-03-25 | $3.92 | $3.92 | 267,900 | — | — |
| 2003-03-24 | $3.76 | $3.76 | 420,200 | — | — |
| 2003-03-21 | $3.84 | $3.84 | 729,300 | — | — |
| 2003-03-20 | $3.54 | $3.54 | 242,600 | — | — |
| 2003-03-19 | $3.43 | $3.43 | 200,800 | — | — |
| 2003-03-18 | $3.50 | $3.50 | 224,300 | — | — |
| 2003-03-17 | $3.40 | $3.40 | 372,700 | — | — |
| 2003-03-14 | $3.30 | $3.30 | 447,800 | — | — |
| 2003-03-13 | $3.12 | $3.12 | 395,600 | — | — |
| 2003-03-12 | $2.90 | $2.90 | 360,000 | — | — |
| 2003-03-11 | $2.90 | $2.90 | 348,500 | — | — |
| 2003-03-10 | $2.95 | $2.95 | 906,800 | — | — |
| 2003-03-07 | $3.39 | $3.39 | 598,600 | — | — |
| 2003-03-06 | $3.57 | $3.57 | 291,800 | — | — |
| 2003-03-05 | $3.81 | $3.81 | 281,200 | — | — |
| 2003-03-04 | $3.85 | $3.85 | 203,900 | — | — |
| 2003-03-03 | $3.95 | $3.95 | 159,100 | — | — |
| 2003-02-28 | $3.88 | $3.88 | 165,900 | — | — |
| 2003-02-27 | $3.85 | $3.85 | 226,400 | — | — |
| 2003-02-26 | $3.92 | $3.92 | 137,400 | — | — |
| 2003-02-25 | $3.98 | $3.98 | 278,700 | — | — |
| 2003-02-24 | $3.79 | $3.79 | 187,400 | — | — |
| 2003-02-21 | $3.92 | $3.92 | 252,900 | — | — |
| 2003-02-20 | $3.95 | $3.95 | 220,200 | — | — |
| 2003-02-19 | $4.03 | $4.03 | 346,000 | — | — |
| 2003-02-18 | $3.95 | $3.95 | 834,000 | — | — |
| 2003-02-14 | $3.81 | $3.81 | 604,900 | — | — |
| 2003-02-13 | $3.52 | $3.52 | 860,300 | — | — |
| 2003-02-12 | $3.82 | $3.82 | 385,400 | — | — |
| 2003-02-11 | $3.78 | $3.78 | 943,400 | — | — |
| 2003-02-10 | $3.84 | $3.84 | 1,036,000 | — | — |
| 2003-02-07 | $3.99 | $3.99 | 613,000 | — | — |
| 2003-02-06 | $4.13 | $4.13 | 335,900 | — | — |
| 2003-02-05 | $4.26 | $4.26 | 614,500 | — | — |
| 2003-02-04 | $3.92 | $3.92 | 713,300 | — | — |
| 2003-02-03 | $4.28 | $4.28 | 642,400 | — | — |
| 2003-01-31 | $4.22 | $4.22 | 715,700 | — | — |
| 2003-01-30 | $4.08 | $4.08 | 1,516,000 | — | — |
| 2003-01-29 | $4.25 | $4.25 | 1,490,000 | — | — |
| 2003-01-28 | $3.70 | $3.70 | 566,400 | — | — |
| 2003-01-27 | $3.46 | $3.46 | 760,600 | — | — |
| 2003-01-24 | $3.86 | $3.86 | 727,900 | — | — |
| 2003-01-23 | $4.01 | $4.01 | 1,266,300 | — | — |
| 2003-01-22 | $3.59 | $3.59 | 946,600 | — | — |
| 2003-01-21 | $3.45 | $3.45 | 1,148,600 | — | — |
| 2003-01-17 | $3.77 | $3.77 | 1,262,000 | — | — |
| 2003-01-16 | $4.17 | $4.17 | 1,360,500 | — | — |
| 2003-01-15 | $3.85 | $3.85 | 1,044,200 | — | — |
| 2003-01-14 | $3.84 | $3.84 | 730,700 | — | — |
| 2003-01-13 | $3.80 | $3.80 | 2,369,000 | — | — |
| 2003-01-10 | $3.46 | $3.46 | 1,820,900 | — | — |
| 2003-01-09 | $2.74 | $2.74 | 878,600 | — | — |
| 2003-01-08 | $2.63 | $2.63 | 206,500 | — | — |
| 2003-01-07 | $2.82 | $2.82 | 479,100 | — | — |
| 2003-01-06 | $2.86 | $2.86 | 451,300 | — | — |
| 2003-01-03 | $2.58 | $2.58 | 356,400 | — | — |
| 2003-01-02 | $2.64 | $2.64 | 466,600 | — | — |