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
- 2000-08-04 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 | $10.83 | $10.83 | 51,300 | — | — |
| 2003-12-30 | $11.29 | $11.29 | 121,950 | — | — |
| 2003-12-29 | $11.69 | $11.69 | 92,250 | — | — |
| 2003-12-26 | $12.13 | $12.13 | 65,400 | — | — |
| 2003-12-24 | $12.01 | $12.01 | 97,500 | — | — |
| 2003-12-23 | $11.85 | $11.85 | 537,300 | — | — |
| 2003-12-22 | $10.67 | $10.67 | 166,800 | — | — |
| 2003-12-19 | $10.70 | $10.70 | 69,900 | — | — |
| 2003-12-18 | $10.91 | $10.91 | 195,000 | — | — |
| 2003-12-17 | $10.20 | $10.20 | 79,200 | — | — |
| 2003-12-16 | $10.33 | $10.33 | 78,000 | — | — |
| 2003-12-15 | $11.05 | $11.05 | 125,700 | — | — |
| 2003-12-12 | $11.06 | $11.06 | 89,700 | — | — |
| 2003-12-11 | $10.88 | $10.88 | 120,450 | — | — |
| 2003-12-10 | $10.57 | $10.57 | 106,800 | — | — |
| 2003-12-09 | $11.00 | $11.00 | 159,000 | — | — |
| 2003-12-08 | $10.48 | $10.48 | 76,500 | — | — |
| 2003-12-05 | $10.51 | $10.51 | 65,250 | — | — |
| 2003-12-04 | $10.76 | $10.76 | 277,950 | — | — |
| 2003-12-03 | $11.20 | $11.20 | 275,100 | — | — |
| 2003-12-02 | $11.53 | $11.53 | 283,200 | — | — |
| 2003-12-01 | $11.36 | $11.36 | 415,950 | — | — |
| 2003-11-28 | $10.05 | $10.05 | 69,150 | — | — |
| 2003-11-26 | $9.99 | $9.99 | 103,050 | — | — |
| 2003-11-25 | $10.07 | $10.07 | 558,150 | — | — |
| 2003-11-24 | $10.00 | $10.00 | 342,000 | — | — |
| 2003-11-21 | $10.13 | $10.13 | 227,250 | — | — |
| 2003-11-20 | $10.13 | $10.13 | 853,800 | — | — |
| 2003-11-19 | $9.33 | $9.33 | 275,400 | — | — |
| 2003-11-18 | $9.40 | $9.40 | 1,282,200 | — | — |
| 2003-11-17 | $7.33 | $7.33 | 19,800 | — | — |
| 2003-11-14 | $7.10 | $7.10 | 16,350 | — | — |
| 2003-11-13 | $7.23 | $7.23 | 26,850 | — | — |
| 2003-11-12 | $7.21 | $7.21 | 8,850 | — | — |
| 2003-11-11 | $7.19 | $7.19 | 4,050 | — | — |
| 2003-11-10 | $7.10 | $7.10 | 46,050 | — | — |
| 2003-11-07 | $6.79 | $6.79 | 4,800 | — | — |
| 2003-11-06 | $6.81 | $6.81 | 7,050 | — | — |
| 2003-11-05 | $7.03 | $7.03 | 36,600 | — | — |
| 2003-11-04 | $6.93 | $6.93 | 45,000 | — | — |
| 2003-11-03 | $6.63 | $6.63 | 34,800 | — | — |
| 2003-10-31 | $7.07 | $7.07 | 22,800 | — | — |
| 2003-10-30 | $7.24 | $7.24 | 14,700 | — | — |
| 2003-10-29 | $7.32 | $7.32 | 16,050 | — | — |
| 2003-10-28 | $7.29 | $7.29 | 11,250 | — | — |
| 2003-10-27 | $7.57 | $7.57 | 34,050 | — | — |
| 2003-10-24 | $7.50 | $7.50 | 50,400 | — | — |
| 2003-10-23 | $7.49 | $7.49 | 23,850 | — | — |
| 2003-10-22 | $7.65 | $7.65 | 25,950 | — | — |
| 2003-10-21 | $7.58 | $7.58 | 70,950 | — | — |
| 2003-10-20 | $6.82 | $6.82 | 16,200 | — | — |
| 2003-10-17 | $6.71 | $6.71 | 9,300 | — | — |
| 2003-10-16 | $6.87 | $6.87 | 38,400 | — | — |
| 2003-10-15 | $6.89 | $6.89 | 84,450 | — | — |
| 2003-10-14 | $6.17 | $6.17 | 11,850 | — | — |
| 2003-10-13 | $5.96 | $5.96 | 24,150 | — | — |
| 2003-10-10 | $5.50 | $5.50 | 19,650 | — | — |
| 2003-10-09 | $5.47 | $5.47 | 10,950 | — | — |
| 2003-10-08 | $5.43 | $5.43 | 2,850 | — | — |
| 2003-10-07 | $5.41 | $5.41 | 3,900 | — | — |
| 2003-10-06 | $5.27 | $5.27 | 2,250 | — | — |
| 2003-10-03 | $5.33 | $5.33 | 9,900 | — | — |
| 2003-10-02 | $5.17 | $5.17 | 9,750 | — | — |
| 2003-10-01 | $5.41 | $5.41 | 1,800 | — | — |
| 2003-09-30 | $5.44 | $5.44 | 7,950 | — | — |
| 2003-09-29 | $5.35 | $5.35 | 3,450 | — | — |
| 2003-09-26 | $5.37 | $5.37 | 1,500 | — | — |
| 2003-09-25 | $5.51 | $5.51 | 2,250 | — | — |
| 2003-09-24 | $5.63 | $5.63 | 6,750 | — | — |
| 2003-09-23 | $5.43 | $5.43 | 2,700 | — | — |
| 2003-09-22 | $5.44 | $5.44 | 21,600 | — | — |
| 2003-09-19 | $5.43 | $5.43 | 1,950 | — | — |
| 2003-09-18 | $5.57 | $5.57 | 19,650 | — | — |
| 2003-09-17 | $5.66 | $5.66 | 35,850 | — | — |
| 2003-09-16 | $5.47 | $5.47 | 9,150 | — | — |
| 2003-09-15 | $5.48 | $5.48 | 13,650 | — | — |
| 2003-09-12 | $5.46 | $5.46 | 29,400 | — | — |
| 2003-09-11 | $4.95 | $4.95 | 12,600 | — | — |
| 2003-09-10 | $5.04 | $5.04 | 2,550 | — | — |
| 2003-09-09 | $5.13 | $5.13 | 10,650 | — | — |
| 2003-09-08 | $5.00 | $5.00 | 10,500 | — | — |
| 2003-09-05 | $5.00 | $5.00 | 54,900 | — | — |
| 2003-09-04 | $4.77 | $4.77 | 9,450 | — | — |
| 2003-09-03 | $4.73 | $4.73 | 11,250 | — | — |
| 2003-09-02 | $4.74 | $4.74 | 11,700 | — | — |
| 2003-08-29 | $4.67 | $4.67 | 104,850 | — | — |
| 2003-08-28 | $4.79 | $4.79 | 31,350 | — | — |
| 2003-08-27 | $4.83 | $4.83 | 24,150 | — | — |
| 2003-08-26 | $4.86 | $4.86 | 38,400 | — | — |
| 2003-08-25 | $4.89 | $4.89 | 42,600 | — | — |
| 2003-08-22 | $4.70 | $4.70 | 31,050 | — | — |
| 2003-08-21 | $4.71 | $4.71 | 106,200 | — | — |
| 2003-08-20 | $4.80 | $4.80 | 1,981,500 | — | — |
| 2003-08-19 | $4.80 | $4.80 | 9,600 | — | — |
| 2003-08-18 | $4.93 | $4.93 | 8,850 | — | — |
| 2003-08-15 | $4.97 | $4.97 | 1,800 | — | — |
| 2003-08-14 | $5.00 | $5.00 | 4,650 | — | — |
| 2003-08-13 | $4.82 | $4.82 | 13,950 | — | — |
| 2003-08-12 | $4.99 | $4.99 | 48,450 | — | — |
| 2003-08-11 | $4.41 | $4.41 | 31,800 | — | — |
| 2003-08-08 | $4.65 | $4.65 | 1,650 | — | — |
| 2003-08-07 | $4.73 | $4.73 | 10,950 | — | — |
| 2003-08-06 | $4.73 | $4.73 | 7,350 | — | — |
| 2003-08-05 | $4.75 | $4.75 | 1,050 | — | — |
| 2003-08-04 | $4.86 | $4.86 | 1,050 | — | — |
| 2003-08-01 | $4.78 | $4.78 | 8,700 | — | — |
| 2003-07-31 | $4.97 | $4.97 | 17,400 | — | — |
| 2003-07-30 | $4.83 | $4.83 | 4,650 | — | — |
| 2003-07-29 | $4.97 | $4.97 | 32,700 | — | — |
| 2003-07-28 | $4.95 | $4.95 | 20,250 | — | — |
| 2003-07-25 | $4.99 | $4.99 | 2,850 | — | — |
| 2003-07-24 | $5.05 | $5.05 | 8,250 | — | — |
| 2003-07-23 | $5.07 | $5.07 | 33,750 | — | — |
| 2003-07-22 | $5.10 | $5.10 | 1,800 | — | — |
| 2003-07-21 | $4.94 | $4.94 | 15,750 | — | — |
| 2003-07-18 | $4.95 | $4.95 | 20,100 | — | — |
| 2003-07-17 | $4.99 | $4.99 | 12,300 | — | — |
| 2003-07-16 | $4.97 | $4.97 | 0 | — | — |
| 2003-07-15 | $4.97 | $4.97 | 1,800 | — | — |
| 2003-07-14 | $4.99 | $4.99 | 3,600 | — | — |
| 2003-07-11 | $5.00 | $5.00 | 3,300 | — | — |
| 2003-07-10 | $4.95 | $4.95 | 750 | — | — |
| 2003-07-09 | $4.94 | $4.94 | 2,100 | — | — |
| 2003-07-08 | $4.97 | $4.97 | 22,200 | — | — |
| 2003-07-07 | $4.97 | $4.97 | 12,300 | — | — |
| 2003-07-03 | $4.93 | $4.93 | 26,700 | — | — |
| 2003-07-02 | $4.93 | $4.93 | 10,200 | — | — |
| 2003-07-01 | $4.94 | $4.94 | 37,950 | — | — |
| 2003-06-30 | $4.97 | $4.97 | 2,100 | — | — |
| 2003-06-27 | $4.97 | $4.97 | 2,850 | — | — |
| 2003-06-26 | $5.09 | $5.09 | 900 | — | — |
| 2003-06-25 | $5.06 | $5.06 | 14,400 | — | — |
| 2003-06-24 | $5.00 | $5.00 | 53,550 | — | — |
| 2003-06-23 | $5.07 | $5.07 | 4,050 | — | — |
| 2003-06-20 | $5.10 | $5.10 | 31,500 | — | — |
| 2003-06-19 | $5.06 | $5.06 | 150 | — | — |
| 2003-06-18 | $5.16 | $5.16 | 5,700 | — | — |
| 2003-06-17 | $5.20 | $5.20 | 24,450 | — | — |
| 2003-06-16 | $5.17 | $5.17 | 5,850 | — | — |
| 2003-06-13 | $5.33 | $5.33 | 0 | — | — |
| 2003-06-12 | $5.33 | $5.33 | 5,700 | — | — |
| 2003-06-11 | $5.19 | $5.19 | 1,650 | — | — |
| 2003-06-10 | $5.25 | $5.25 | 5,700 | — | — |
| 2003-06-09 | $5.21 | $5.21 | 2,250 | — | — |
| 2003-06-06 | $5.27 | $5.27 | 11,850 | — | — |
| 2003-06-05 | $5.13 | $5.13 | 25,200 | — | — |
| 2003-06-04 | $5.35 | $5.35 | 1,500 | — | — |
| 2003-06-03 | $5.37 | $5.37 | 11,850 | — | — |
| 2003-06-02 | $5.83 | $5.83 | 5,100 | — | — |
| 2003-05-30 | $5.79 | $5.79 | 69,900 | — | — |
| 2003-05-29 | $5.10 | $5.10 | 46,350 | — | — |
| 2003-05-28 | $4.47 | $4.47 | 6,900 | — | — |
| 2003-05-27 | $4.31 | $4.31 | 900 | — | — |
| 2003-05-23 | $4.28 | $4.28 | 30,150 | — | — |
| 2003-05-22 | $4.53 | $4.53 | 13,200 | — | — |
| 2003-05-21 | $4.39 | $4.39 | 10,650 | — | — |
| 2003-05-20 | $4.17 | $4.17 | 4,500 | — | — |
| 2003-05-19 | $4.17 | $4.17 | 23,700 | — | — |
| 2003-05-16 | $4.44 | $4.44 | 1,650 | — | — |
| 2003-05-15 | $4.53 | $4.53 | 6,150 | — | — |
| 2003-05-14 | $4.60 | $4.60 | 24,000 | — | — |
| 2003-05-13 | $4.65 | $4.65 | 14,250 | — | — |
| 2003-05-12 | $4.49 | $4.49 | 26,400 | — | — |
| 2003-05-09 | $4.21 | $4.21 | 10,650 | — | — |
| 2003-05-08 | $4.21 | $4.21 | 11,100 | — | — |
| 2003-05-07 | $3.90 | $3.90 | 2,550 | — | — |
| 2003-05-06 | $3.92 | $3.92 | 5,400 | — | — |
| 2003-05-05 | $3.91 | $3.91 | 19,050 | — | — |
| 2003-05-02 | $3.87 | $3.87 | 7,650 | — | — |
| 2003-05-01 | $3.87 | $3.87 | 1,950 | — | — |
| 2003-04-30 | $3.87 | $3.87 | 14,550 | — | — |
| 2003-04-29 | $3.89 | $3.89 | 6,150 | — | — |
| 2003-04-28 | $3.87 | $3.87 | 11,550 | — | — |
| 2003-04-25 | $3.91 | $3.91 | 9,750 | — | — |
| 2003-04-24 | $3.90 | $3.90 | 17,100 | — | — |
| 2003-04-23 | $3.96 | $3.96 | 18,150 | — | — |
| 2003-04-22 | $3.91 | $3.91 | 900 | — | — |
| 2003-04-21 | $3.93 | $3.93 | 4,050 | — | — |
| 2003-04-17 | $3.90 | $3.90 | 18,150 | — | — |
| 2003-04-16 | $3.87 | $3.87 | 3,900 | — | — |
| 2003-04-15 | $3.88 | $3.88 | 3,750 | — | — |
| 2003-04-14 | $3.89 | $3.89 | 1,500 | — | — |
| 2003-04-11 | $3.89 | $3.89 | 2,400 | — | — |
| 2003-04-10 | $3.87 | $3.87 | 900 | — | — |
| 2003-04-09 | $3.87 | $3.87 | 1,500 | — | — |
| 2003-04-08 | $3.88 | $3.88 | 9,150 | — | — |
| 2003-04-07 | $3.90 | $3.90 | 310,800 | — | — |
| 2003-04-04 | $3.97 | $3.97 | 8,550 | — | — |
| 2003-04-03 | $3.92 | $3.92 | 3,300 | — | — |
| 2003-04-02 | $3.94 | $3.94 | 47,250 | — | — |
| 2003-04-01 | $3.87 | $3.87 | 4,650 | — | — |
| 2003-03-31 | $3.80 | $3.80 | 177,600 | — | — |
| 2003-03-28 | $3.81 | $3.81 | 12,600 | — | — |
| 2003-03-27 | $3.87 | $3.87 | 321,750 | — | — |
| 2003-03-26 | $3.70 | $3.70 | 31,350 | — | — |
| 2003-03-25 | $3.68 | $3.68 | 19,650 | — | — |
| 2003-03-24 | $3.71 | $3.71 | 3,900 | — | — |
| 2003-03-21 | $3.73 | $3.73 | 3,450 | — | — |
| 2003-03-20 | $3.73 | $3.73 | 61,950 | — | — |
| 2003-03-19 | $3.78 | $3.78 | 12,150 | — | — |
| 2003-03-18 | $3.79 | $3.79 | 5,250 | — | — |
| 2003-03-17 | $3.85 | $3.85 | 40,200 | — | — |
| 2003-03-14 | $3.90 | $3.90 | 242,100 | — | — |
| 2003-03-13 | $4.02 | $4.02 | 13,950 | — | — |
| 2003-03-12 | $3.93 | $3.93 | 30,900 | — | — |
| 2003-03-11 | $4.03 | $4.03 | 5,100 | — | — |
| 2003-03-10 | $4.01 | $4.01 | 8,850 | — | — |
| 2003-03-07 | $4.00 | $4.00 | 7,500 | — | — |
| 2003-03-06 | $4.00 | $4.00 | 12,900 | — | — |
| 2003-03-05 | $4.01 | $4.01 | 11,250 | — | — |
| 2003-03-04 | $4.03 | $4.03 | 77,850 | — | — |
| 2003-03-03 | $4.09 | $4.09 | 3,150 | — | — |
| 2003-02-28 | $4.05 | $4.05 | 173,550 | — | — |
| 2003-02-27 | $4.00 | $4.00 | 2,550 | — | — |
| 2003-02-26 | $4.00 | $4.00 | 52,500 | — | — |
| 2003-02-25 | $4.03 | $4.03 | 18,150 | — | — |
| 2003-02-24 | $4.03 | $4.03 | 28,050 | — | — |
| 2003-02-21 | $4.14 | $4.14 | 1,350 | — | — |
| 2003-02-20 | $4.14 | $4.14 | 150 | — | — |
| 2003-02-19 | $4.21 | $4.21 | 3,450 | — | — |
| 2003-02-18 | $4.15 | $4.15 | 153,000 | — | — |
| 2003-02-14 | $4.01 | $4.01 | 1,950 | — | — |
| 2003-02-13 | $4.05 | $4.05 | 9,450 | — | — |
| 2003-02-12 | $4.05 | $4.05 | 7,350 | — | — |
| 2003-02-11 | $4.03 | $4.03 | 22,350 | — | — |
| 2003-02-10 | $4.00 | $4.00 | 600 | — | — |
| 2003-02-07 | $4.03 | $4.03 | 25,350 | — | — |
| 2003-02-06 | $4.07 | $4.07 | 16,050 | — | — |
| 2003-02-05 | $4.15 | $4.15 | 1,200 | — | — |
| 2003-02-04 | $4.25 | $4.25 | 27,600 | — | — |
| 2003-02-03 | $4.27 | $4.27 | 21,000 | — | — |
| 2003-01-31 | $4.11 | $4.11 | 10,200 | — | — |
| 2003-01-30 | $4.07 | $4.07 | 15,750 | — | — |
| 2003-01-29 | $4.13 | $4.13 | 1,950 | — | — |
| 2003-01-28 | $4.06 | $4.06 | 750 | — | — |
| 2003-01-27 | $4.04 | $4.04 | 15,750 | — | — |
| 2003-01-24 | $4.12 | $4.12 | 10,350 | — | — |
| 2003-01-23 | $4.10 | $4.10 | 750 | — | — |
| 2003-01-22 | $4.15 | $4.15 | 8,250 | — | — |
| 2003-01-21 | $4.13 | $4.13 | 3,900 | — | — |
| 2003-01-17 | $4.13 | $4.13 | 0 | — | — |
| 2003-01-16 | $4.13 | $4.13 | 19,200 | — | — |
| 2003-01-15 | $4.27 | $4.27 | 45,900 | — | — |
| 2003-01-14 | $4.03 | $4.03 | 26,400 | — | — |
| 2003-01-13 | $4.10 | $4.10 | 2,400 | — | — |
| 2003-01-10 | $4.11 | $4.11 | 7,350 | — | — |
| 2003-01-09 | $4.15 | $4.15 | 7,950 | — | — |
| 2003-01-08 | $4.07 | $4.07 | 20,550 | — | — |
| 2003-01-07 | $4.23 | $4.23 | 82,350 | — | — |
| 2003-01-06 | $4.18 | $4.18 | 18,300 | — | — |
| 2003-01-03 | $4.13 | $4.13 | 3,900 | — | — |
| 2003-01-02 | $4.19 | $4.19 | 4,500 | — | — |