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
- 1994-06-10 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 | $7.91 | $7.91 | 312,500 | — | — |
| 2003-12-30 | $8.18 | $8.18 | 297,000 | — | — |
| 2003-12-29 | $8.19 | $8.19 | 318,600 | — | — |
| 2003-12-26 | $8.14 | $8.14 | 88,600 | — | — |
| 2003-12-24 | $8.13 | $8.13 | 202,000 | — | — |
| 2003-12-23 | $8.11 | $8.11 | 428,200 | — | — |
| 2003-12-22 | $8.01 | $8.01 | 510,600 | — | — |
| 2003-12-19 | $7.71 | $7.71 | 498,200 | — | — |
| 2003-12-18 | $7.87 | $7.87 | 2,236,400 | — | — |
| 2003-12-17 | $7.15 | $7.15 | 293,600 | — | — |
| 2003-12-16 | $6.98 | $6.98 | 617,500 | — | — |
| 2003-12-15 | $7.12 | $7.12 | 669,800 | — | — |
| 2003-12-12 | $7.39 | $7.39 | 312,200 | — | — |
| 2003-12-11 | $7.50 | $7.50 | 579,500 | — | — |
| 2003-12-10 | $7.02 | $7.02 | 711,800 | — | — |
| 2003-12-09 | $7.28 | $7.28 | 1,198,600 | — | — |
| 2003-12-08 | $7.50 | $7.50 | 514,400 | — | — |
| 2003-12-05 | $7.67 | $7.67 | 665,400 | — | — |
| 2003-12-04 | $7.79 | $7.79 | 461,200 | — | — |
| 2003-12-03 | $7.86 | $7.86 | 547,200 | — | — |
| 2003-12-02 | $7.94 | $7.94 | 505,000 | — | — |
| 2003-12-01 | $8.27 | $8.27 | 1,045,600 | — | — |
| 2003-11-28 | $7.92 | $7.92 | 188,800 | — | — |
| 2003-11-26 | $7.89 | $7.89 | 342,200 | — | — |
| 2003-11-25 | $7.82 | $7.82 | 471,300 | — | — |
| 2003-11-24 | $7.80 | $7.80 | 539,300 | — | — |
| 2003-11-21 | $7.66 | $7.66 | 423,300 | — | — |
| 2003-11-20 | $7.66 | $7.66 | 954,200 | — | — |
| 2003-11-19 | $8.10 | $8.10 | 400,600 | — | — |
| 2003-11-18 | $7.98 | $7.98 | 700,200 | — | — |
| 2003-11-17 | $7.77 | $7.77 | 1,553,800 | — | — |
| 2003-11-14 | $8.02 | $8.02 | 686,600 | — | — |
| 2003-11-13 | $8.29 | $8.29 | 949,900 | — | — |
| 2003-11-12 | $8.61 | $8.61 | 1,061,400 | — | — |
| 2003-11-11 | $8.37 | $8.37 | 1,187,100 | — | — |
| 2003-11-10 | $8.35 | $8.35 | 4,685,100 | — | — |
| 2003-11-07 | $9.35 | $9.35 | 1,292,200 | — | — |
| 2003-11-06 | $9.64 | $9.64 | 1,250,400 | — | — |
| 2003-11-05 | $9.91 | $9.91 | 1,354,700 | — | — |
| 2003-11-04 | $10.09 | $10.09 | 3,204,400 | — | — |
| 2003-11-03 | $10.03 | $10.03 | 2,655,900 | — | — |
| 2003-10-31 | $9.05 | $9.05 | 494,700 | — | — |
| 2003-10-30 | $9.10 | $9.10 | 1,026,900 | — | — |
| 2003-10-29 | $8.99 | $8.99 | 1,155,900 | — | — |
| 2003-10-28 | $8.90 | $8.90 | 966,400 | — | — |
| 2003-10-27 | $8.92 | $8.92 | 581,700 | — | — |
| 2003-10-24 | $8.78 | $8.78 | 335,100 | — | — |
| 2003-10-23 | $8.75 | $8.75 | 866,700 | — | — |
| 2003-10-22 | $8.97 | $8.97 | 1,148,100 | — | — |
| 2003-10-21 | $9.31 | $9.31 | 1,699,900 | — | — |
| 2003-10-20 | $8.97 | $8.97 | 1,530,100 | — | — |
| 2003-10-17 | $8.92 | $8.92 | 3,643,400 | — | — |
| 2003-10-16 | $8.60 | $8.60 | 515,100 | — | — |
| 2003-10-15 | $8.09 | $8.09 | 249,200 | — | — |
| 2003-10-14 | $8.24 | $8.24 | 357,100 | — | — |
| 2003-10-13 | $8.30 | $8.30 | 413,500 | — | — |
| 2003-10-10 | $8.29 | $8.29 | 238,600 | — | — |
| 2003-10-09 | $8.09 | $8.09 | 404,000 | — | — |
| 2003-10-08 | $8.27 | $8.27 | 320,900 | — | — |
| 2003-10-07 | $8.18 | $8.18 | 391,000 | — | — |
| 2003-10-06 | $8.38 | $8.38 | 447,700 | — | — |
| 2003-10-03 | $7.91 | $7.91 | 766,200 | — | — |
| 2003-10-02 | $7.98 | $7.98 | 277,100 | — | — |
| 2003-10-01 | $7.96 | $7.96 | 402,900 | — | — |
| 2003-09-30 | $7.90 | $7.90 | 493,100 | — | — |
| 2003-09-29 | $7.69 | $7.69 | 281,900 | — | — |
| 2003-09-26 | $7.75 | $7.75 | 652,700 | — | — |
| 2003-09-25 | $8.17 | $8.17 | 762,200 | — | — |
| 2003-09-24 | $8.19 | $8.19 | 928,700 | — | — |
| 2003-09-23 | $8.76 | $8.76 | 1,023,600 | — | — |
| 2003-09-22 | $8.51 | $8.51 | 952,100 | — | — |
| 2003-09-19 | $8.85 | $8.85 | 2,727,900 | — | — |
| 2003-09-18 | $7.73 | $7.73 | 333,400 | — | — |
| 2003-09-17 | $7.90 | $7.90 | 418,600 | — | — |
| 2003-09-16 | $7.97 | $7.97 | 782,700 | — | — |
| 2003-09-15 | $7.40 | $7.40 | 264,800 | — | — |
| 2003-09-12 | $7.40 | $7.40 | 637,200 | — | — |
| 2003-09-11 | $7.55 | $7.55 | 426,800 | — | — |
| 2003-09-10 | $7.69 | $7.69 | 207,100 | — | — |
| 2003-09-09 | $7.78 | $7.78 | 461,100 | — | — |
| 2003-09-08 | $7.73 | $7.73 | 181,900 | — | — |
| 2003-09-05 | $7.62 | $7.62 | 379,900 | — | — |
| 2003-09-04 | $7.59 | $7.59 | 1,053,600 | — | — |
| 2003-09-03 | $7.87 | $7.87 | 321,100 | — | — |
| 2003-09-02 | $7.90 | $7.90 | 507,800 | — | — |
| 2003-08-29 | $7.75 | $7.75 | 613,200 | — | — |
| 2003-08-28 | $7.16 | $7.16 | 287,200 | — | — |
| 2003-08-27 | $7.09 | $7.09 | 346,000 | — | — |
| 2003-08-26 | $7.15 | $7.15 | 236,300 | — | — |
| 2003-08-25 | $7.24 | $7.24 | 299,700 | — | — |
| 2003-08-22 | $7.37 | $7.37 | 191,100 | — | — |
| 2003-08-21 | $7.32 | $7.32 | 174,200 | — | — |
| 2003-08-20 | $7.32 | $7.32 | 138,400 | — | — |
| 2003-08-19 | $7.45 | $7.45 | 584,200 | — | — |
| 2003-08-18 | $7.24 | $7.24 | 262,600 | — | — |
| 2003-08-15 | $7.28 | $7.28 | 84,100 | — | — |
| 2003-08-14 | $7.45 | $7.45 | 178,700 | — | — |
| 2003-08-13 | $7.33 | $7.33 | 297,300 | — | — |
| 2003-08-12 | $7.30 | $7.30 | 255,000 | — | — |
| 2003-08-11 | $7.00 | $7.00 | 1,044,000 | — | — |
| 2003-08-08 | $7.54 | $7.54 | 207,900 | — | — |
| 2003-08-07 | $7.39 | $7.39 | 802,700 | — | — |
| 2003-08-06 | $7.39 | $7.39 | 1,266,500 | — | — |
| 2003-08-05 | $8.26 | $8.26 | 241,700 | — | — |
| 2003-08-04 | $8.25 | $8.25 | 216,100 | — | — |
| 2003-08-01 | $8.30 | $8.30 | 417,100 | — | — |
| 2003-07-31 | $8.50 | $8.50 | 1,040,800 | — | — |
| 2003-07-30 | $8.87 | $8.87 | 279,000 | — | — |
| 2003-07-29 | $9.07 | $9.07 | 323,800 | — | — |
| 2003-07-28 | $8.70 | $8.70 | 153,900 | — | — |
| 2003-07-25 | $8.60 | $8.60 | 193,400 | — | — |
| 2003-07-24 | $8.74 | $8.74 | 143,100 | — | — |
| 2003-07-23 | $8.90 | $8.90 | 299,500 | — | — |
| 2003-07-22 | $8.40 | $8.40 | 296,800 | — | — |
| 2003-07-21 | $8.33 | $8.33 | 609,400 | — | — |
| 2003-07-18 | $8.37 | $8.37 | 672,300 | — | — |
| 2003-07-17 | $8.60 | $8.60 | 286,500 | — | — |
| 2003-07-16 | $8.52 | $8.52 | 354,200 | — | — |
| 2003-07-15 | $8.82 | $8.82 | 503,900 | — | — |
| 2003-07-14 | $9.21 | $9.21 | 330,900 | — | — |
| 2003-07-11 | $9.03 | $9.03 | 179,100 | — | — |
| 2003-07-10 | $9.14 | $9.14 | 439,600 | — | — |
| 2003-07-09 | $9.30 | $9.30 | 988,200 | — | — |
| 2003-07-08 | $9.40 | $9.40 | 1,103,500 | — | — |
| 2003-07-07 | $8.67 | $8.67 | 785,000 | — | — |
| 2003-07-03 | $8.76 | $8.76 | 512,600 | — | — |
| 2003-07-02 | $8.79 | $8.79 | 285,000 | — | — |
| 2003-07-01 | $8.79 | $8.79 | 472,900 | — | — |
| 2003-06-30 | $9.01 | $9.01 | 344,200 | — | — |
| 2003-06-27 | $8.96 | $8.96 | 1,125,200 | — | — |
| 2003-06-26 | $9.44 | $9.44 | 1,783,500 | — | — |
| 2003-06-25 | $8.76 | $8.76 | 953,900 | — | — |
| 2003-06-24 | $8.24 | $8.24 | 537,200 | — | — |
| 2003-06-23 | $8.18 | $8.18 | 455,300 | — | — |
| 2003-06-20 | $8.43 | $8.43 | 1,418,500 | — | — |
| 2003-06-19 | $8.70 | $8.70 | 2,510,200 | — | — |
| 2003-06-18 | $8.04 | $8.04 | 4,000,500 | — | — |
| 2003-06-17 | $7.72 | $7.72 | 1,226,200 | — | — |
| 2003-06-16 | $7.31 | $7.31 | 229,400 | — | — |
| 2003-06-13 | $7.40 | $7.40 | 616,500 | — | — |
| 2003-06-12 | $7.11 | $7.11 | 376,800 | — | — |
| 2003-06-11 | $7.15 | $7.15 | 310,000 | — | — |
| 2003-06-10 | $7.30 | $7.30 | 854,500 | — | — |
| 2003-06-09 | $7.39 | $7.39 | 1,278,800 | — | — |
| 2003-06-06 | $7.44 | $7.44 | 295,100 | — | — |
| 2003-06-05 | $7.40 | $7.40 | 530,600 | — | — |
| 2003-06-04 | $7.50 | $7.50 | 481,800 | — | — |
| 2003-06-03 | $7.78 | $7.78 | 370,100 | — | — |
| 2003-06-02 | $7.76 | $7.76 | 715,800 | — | — |
| 2003-05-30 | $7.64 | $7.64 | 462,000 | — | — |
| 2003-05-29 | $7.49 | $7.49 | 607,500 | — | — |
| 2003-05-28 | $7.35 | $7.35 | 257,900 | — | — |
| 2003-05-27 | $7.34 | $7.34 | 444,500 | — | — |
| 2003-05-23 | $6.97 | $6.97 | 758,600 | — | — |
| 2003-05-22 | $7.05 | $7.05 | 239,400 | — | — |
| 2003-05-21 | $7.12 | $7.12 | 646,400 | — | — |
| 2003-05-20 | $7.25 | $7.25 | 338,400 | — | — |
| 2003-05-19 | $7.32 | $7.32 | 526,500 | — | — |
| 2003-05-16 | $7.60 | $7.60 | 509,600 | — | — |
| 2003-05-15 | $7.65 | $7.65 | 874,100 | — | — |
| 2003-05-14 | $7.75 | $7.75 | 347,400 | — | — |
| 2003-05-13 | $7.90 | $7.90 | 818,200 | — | — |
| 2003-05-12 | $7.90 | $7.90 | 732,100 | — | — |
| 2003-05-09 | $7.75 | $7.75 | 1,263,000 | — | — |
| 2003-05-08 | $7.73 | $7.73 | 2,618,500 | — | — |
| 2003-05-07 | $7.00 | $7.00 | 4,643,600 | — | — |
| 2003-05-06 | $7.87 | $7.87 | 748,900 | — | — |
| 2003-05-05 | $7.93 | $7.93 | 1,574,400 | — | — |
| 2003-05-02 | $7.40 | $7.40 | 1,114,300 | — | — |
| 2003-05-01 | $7.65 | $7.65 | 363,500 | — | — |
| 2003-04-30 | $7.88 | $7.88 | 473,600 | — | — |
| 2003-04-29 | $7.71 | $7.71 | 1,095,900 | — | — |
| 2003-04-28 | $7.52 | $7.52 | 1,262,700 | — | — |
| 2003-04-25 | $6.57 | $6.57 | 229,400 | — | — |
| 2003-04-24 | $6.46 | $6.46 | 369,000 | — | — |
| 2003-04-23 | $6.70 | $6.70 | 1,161,900 | — | — |
| 2003-04-22 | $6.06 | $6.06 | 156,400 | — | — |
| 2003-04-21 | $5.84 | $5.84 | 109,100 | — | — |
| 2003-04-17 | $5.81 | $5.81 | 128,100 | — | — |
| 2003-04-16 | $5.59 | $5.59 | 104,700 | — | — |
| 2003-04-15 | $5.57 | $5.57 | 148,300 | — | — |
| 2003-04-14 | $5.72 | $5.72 | 169,400 | — | — |
| 2003-04-11 | $5.40 | $5.40 | 167,300 | — | — |
| 2003-04-10 | $5.21 | $5.21 | 146,000 | — | — |
| 2003-04-09 | $5.10 | $5.10 | 269,000 | — | — |
| 2003-04-08 | $5.14 | $5.14 | 219,600 | — | — |
| 2003-04-07 | $5.06 | $5.06 | 181,200 | — | — |
| 2003-04-04 | $5.05 | $5.05 | 78,700 | — | — |
| 2003-04-03 | $5.05 | $5.05 | 196,300 | — | — |
| 2003-04-02 | $5.00 | $5.00 | 146,700 | — | — |
| 2003-04-01 | $5.03 | $5.03 | 188,000 | — | — |
| 2003-03-31 | $4.89 | $4.89 | 67,100 | — | — |
| 2003-03-28 | $4.90 | $4.90 | 107,000 | — | — |
| 2003-03-27 | $4.98 | $4.98 | 141,100 | — | — |
| 2003-03-26 | $4.97 | $4.97 | 242,600 | — | — |
| 2003-03-25 | $4.79 | $4.79 | 209,100 | — | — |
| 2003-03-24 | $4.51 | $4.51 | 70,400 | — | — |
| 2003-03-21 | $4.65 | $4.65 | 219,600 | — | — |
| 2003-03-20 | $4.50 | $4.50 | 88,700 | — | — |
| 2003-03-19 | $4.64 | $4.64 | 164,100 | — | — |
| 2003-03-18 | $4.60 | $4.60 | 280,000 | — | — |
| 2003-03-17 | $4.28 | $4.28 | 73,400 | — | — |
| 2003-03-14 | $4.20 | $4.20 | 59,800 | — | — |
| 2003-03-13 | $4.23 | $4.23 | 111,300 | — | — |
| 2003-03-12 | $4.13 | $4.13 | 36,700 | — | — |
| 2003-03-11 | $4.10 | $4.10 | 171,000 | — | — |
| 2003-03-10 | $4.02 | $4.02 | 97,300 | — | — |
| 2003-03-07 | $4.28 | $4.28 | 117,100 | — | — |
| 2003-03-06 | $4.16 | $4.16 | 119,200 | — | — |
| 2003-03-05 | $4.27 | $4.27 | 92,000 | — | — |
| 2003-03-04 | $4.40 | $4.40 | 143,400 | — | — |
| 2003-03-03 | $4.48 | $4.48 | 381,100 | — | — |
| 2003-02-28 | $4.23 | $4.23 | 254,200 | — | — |
| 2003-02-27 | $3.72 | $3.72 | 322,400 | — | — |
| 2003-02-26 | $3.33 | $3.33 | 23,700 | — | — |
| 2003-02-25 | $3.36 | $3.36 | 67,600 | — | — |
| 2003-02-24 | $3.30 | $3.30 | 59,400 | — | — |
| 2003-02-21 | $3.26 | $3.26 | 11,400 | — | — |
| 2003-02-20 | $3.37 | $3.37 | 46,000 | — | — |
| 2003-02-19 | $3.36 | $3.36 | 56,000 | — | — |
| 2003-02-18 | $3.25 | $3.25 | 146,300 | — | — |
| 2003-02-14 | $2.96 | $2.96 | 59,500 | — | — |
| 2003-02-13 | $2.90 | $2.90 | 238,300 | — | — |
| 2003-02-12 | $2.82 | $2.82 | 112,200 | — | — |
| 2003-02-11 | $2.95 | $2.95 | 147,200 | — | — |
| 2003-02-10 | $3.18 | $3.18 | 228,100 | — | — |
| 2003-02-07 | $3.09 | $3.09 | 196,600 | — | — |
| 2003-02-06 | $3.35 | $3.35 | 105,800 | — | — |
| 2003-02-05 | $3.47 | $3.47 | 46,100 | — | — |
| 2003-02-04 | $3.55 | $3.55 | 118,100 | — | — |
| 2003-02-03 | $3.68 | $3.68 | 40,700 | — | — |
| 2003-01-31 | $3.84 | $3.84 | 26,800 | — | — |
| 2003-01-30 | $3.71 | $3.71 | 34,700 | — | — |
| 2003-01-29 | $3.72 | $3.72 | 51,000 | — | — |
| 2003-01-28 | $3.71 | $3.71 | 24,700 | — | — |
| 2003-01-27 | $3.71 | $3.71 | 96,400 | — | — |
| 2003-01-24 | $3.85 | $3.85 | 16,500 | — | — |
| 2003-01-23 | $3.90 | $3.90 | 64,300 | — | — |
| 2003-01-22 | $3.82 | $3.82 | 54,900 | — | — |
| 2003-01-21 | $3.85 | $3.85 | 95,700 | — | — |
| 2003-01-17 | $4.00 | $4.00 | 121,900 | — | — |
| 2003-01-16 | $4.15 | $4.15 | 422,900 | — | — |
| 2003-01-15 | $4.31 | $4.31 | 804,300 | — | — |
| 2003-01-14 | $3.72 | $3.72 | 112,800 | — | — |
| 2003-01-13 | $3.68 | $3.68 | 149,000 | — | — |
| 2003-01-10 | $3.63 | $3.63 | 120,000 | — | — |
| 2003-01-09 | $3.64 | $3.64 | 178,300 | — | — |
| 2003-01-08 | $3.81 | $3.81 | 58,200 | — | — |
| 2003-01-07 | $3.89 | $3.89 | 104,400 | — | — |
| 2003-01-06 | $3.91 | $3.91 | 53,100 | — | — |
| 2003-01-03 | $3.98 | $3.98 | 50,800 | — | — |
| 2003-01-02 | $4.05 | $4.05 | 66,900 | — | — |