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
- 1991-05-17 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 | $6.50 | $6.50 | 544,800 | — | — |
| 2003-12-30 | $6.76 | $6.76 | 509,800 | — | — |
| 2003-12-29 | $6.81 | $6.81 | 779,200 | — | — |
| 2003-12-26 | $6.76 | $6.76 | 272,700 | — | — |
| 2003-12-24 | $6.74 | $6.74 | 610,000 | — | — |
| 2003-12-23 | $6.45 | $6.45 | 1,408,000 | — | — |
| 2003-12-22 | $5.94 | $5.94 | 428,600 | — | — |
| 2003-12-19 | $5.74 | $5.74 | 517,600 | — | — |
| 2003-12-18 | $5.62 | $5.62 | 331,900 | — | — |
| 2003-12-17 | $5.41 | $5.41 | 223,100 | — | — |
| 2003-12-16 | $5.55 | $5.55 | 225,700 | — | — |
| 2003-12-15 | $5.38 | $5.38 | 357,400 | — | — |
| 2003-12-12 | $5.62 | $5.62 | 172,500 | — | — |
| 2003-12-11 | $5.48 | $5.48 | 423,300 | — | — |
| 2003-12-10 | $5.20 | $5.20 | 432,500 | — | — |
| 2003-12-09 | $5.41 | $5.41 | 599,000 | — | — |
| 2003-12-08 | $5.44 | $5.44 | 359,500 | — | — |
| 2003-12-05 | $5.61 | $5.61 | 237,300 | — | — |
| 2003-12-04 | $5.60 | $5.60 | 326,700 | — | — |
| 2003-12-03 | $5.61 | $5.61 | 411,400 | — | — |
| 2003-12-02 | $5.69 | $5.69 | 463,200 | — | — |
| 2003-12-01 | $5.87 | $5.87 | 686,800 | — | — |
| 2003-11-28 | $5.89 | $5.89 | 346,200 | — | — |
| 2003-11-26 | $5.89 | $5.89 | 402,300 | — | — |
| 2003-11-25 | $5.94 | $5.94 | 408,700 | — | — |
| 2003-11-24 | $6.02 | $6.02 | 515,000 | — | — |
| 2003-11-21 | $5.70 | $5.70 | 1,613,600 | — | — |
| 2003-11-20 | $5.56 | $5.56 | 658,100 | — | — |
| 2003-11-19 | $5.60 | $5.60 | 562,600 | — | — |
| 2003-11-18 | $5.46 | $5.46 | 382,700 | — | — |
| 2003-11-17 | $5.50 | $5.50 | 637,400 | — | — |
| 2003-11-14 | $5.61 | $5.61 | 911,400 | — | — |
| 2003-11-13 | $5.98 | $5.98 | 330,200 | — | — |
| 2003-11-12 | $5.99 | $5.99 | 357,800 | — | — |
| 2003-11-11 | $5.65 | $5.65 | 285,000 | — | — |
| 2003-11-10 | $5.82 | $5.82 | 327,700 | — | — |
| 2003-11-07 | $6.15 | $6.15 | 285,500 | — | — |
| 2003-11-06 | $6.10 | $6.10 | 562,700 | — | — |
| 2003-11-05 | $6.28 | $6.28 | 503,300 | — | — |
| 2003-11-04 | $6.26 | $6.26 | 947,100 | — | — |
| 2003-11-03 | $6.54 | $6.54 | 449,300 | — | — |
| 2003-10-31 | $6.65 | $6.65 | 488,600 | — | — |
| 2003-10-30 | $6.61 | $6.61 | 608,700 | — | — |
| 2003-10-29 | $6.47 | $6.47 | 478,500 | — | — |
| 2003-10-28 | $6.45 | $6.45 | 524,300 | — | — |
| 2003-10-27 | $6.30 | $6.30 | 956,700 | — | — |
| 2003-10-24 | $6.14 | $6.14 | 487,000 | — | — |
| 2003-10-23 | $6.22 | $6.22 | 543,800 | — | — |
| 2003-10-22 | $6.25 | $6.25 | 428,800 | — | — |
| 2003-10-21 | $6.35 | $6.35 | 427,400 | — | — |
| 2003-10-20 | $6.29 | $6.29 | 484,300 | — | — |
| 2003-10-17 | $6.20 | $6.20 | 499,900 | — | — |
| 2003-10-16 | $6.50 | $6.50 | 254,300 | — | — |
| 2003-10-15 | $6.53 | $6.53 | 175,100 | — | — |
| 2003-10-14 | $6.72 | $6.72 | 168,000 | — | — |
| 2003-10-13 | $6.69 | $6.69 | 256,800 | — | — |
| 2003-10-10 | $6.50 | $6.50 | 218,600 | — | — |
| 2003-10-09 | $6.60 | $6.60 | 362,800 | — | — |
| 2003-10-08 | $6.50 | $6.50 | 347,200 | — | — |
| 2003-10-07 | $6.62 | $6.62 | 521,800 | — | — |
| 2003-10-06 | $6.60 | $6.60 | 422,900 | — | — |
| 2003-10-03 | $6.65 | $6.65 | 546,000 | — | — |
| 2003-10-02 | $6.67 | $6.67 | 342,400 | — | — |
| 2003-10-01 | $6.60 | $6.60 | 443,400 | — | — |
| 2003-09-30 | $6.52 | $6.52 | 327,200 | — | — |
| 2003-09-29 | $6.53 | $6.53 | 500,700 | — | — |
| 2003-09-26 | $6.41 | $6.41 | 549,100 | — | — |
| 2003-09-25 | $6.77 | $6.77 | 602,400 | — | — |
| 2003-09-24 | $6.83 | $6.83 | 836,500 | — | — |
| 2003-09-23 | $7.50 | $7.50 | 590,900 | — | — |
| 2003-09-22 | $7.61 | $7.61 | 526,400 | — | — |
| 2003-09-19 | $8.05 | $8.05 | 434,400 | — | — |
| 2003-09-18 | $7.85 | $7.85 | 551,700 | — | — |
| 2003-09-17 | $7.52 | $7.52 | 516,700 | — | — |
| 2003-09-16 | $7.50 | $7.50 | 664,600 | — | — |
| 2003-09-15 | $7.13 | $7.13 | 347,000 | — | — |
| 2003-09-12 | $7.20 | $7.20 | 503,300 | — | — |
| 2003-09-11 | $7.20 | $7.20 | 501,900 | — | — |
| 2003-09-10 | $7.36 | $7.36 | 1,223,900 | — | — |
| 2003-09-09 | $7.31 | $7.31 | 1,054,500 | — | — |
| 2003-09-08 | $7.03 | $7.03 | 1,468,400 | — | — |
| 2003-09-05 | $6.51 | $6.51 | 1,101,700 | — | — |
| 2003-09-04 | $6.20 | $6.20 | 312,700 | — | — |
| 2003-09-03 | $6.31 | $6.31 | 299,700 | — | — |
| 2003-09-02 | $6.39 | $6.39 | 462,500 | — | — |
| 2003-08-29 | $6.61 | $6.61 | 777,800 | — | — |
| 2003-08-28 | $6.29 | $6.29 | 555,900 | — | — |
| 2003-08-27 | $5.81 | $5.81 | 216,400 | — | — |
| 2003-08-26 | $5.75 | $5.75 | 292,300 | — | — |
| 2003-08-25 | $5.76 | $5.76 | 157,800 | — | — |
| 2003-08-22 | $5.84 | $5.84 | 361,700 | — | — |
| 2003-08-21 | $5.96 | $5.96 | 342,100 | — | — |
| 2003-08-20 | $5.88 | $5.88 | 290,500 | — | — |
| 2003-08-19 | $5.78 | $5.78 | 362,600 | — | — |
| 2003-08-18 | $5.68 | $5.68 | 439,500 | — | — |
| 2003-08-15 | $5.40 | $5.40 | 93,200 | — | — |
| 2003-08-14 | $5.46 | $5.46 | 167,100 | — | — |
| 2003-08-13 | $5.35 | $5.35 | 122,200 | — | — |
| 2003-08-12 | $5.43 | $5.43 | 243,900 | — | — |
| 2003-08-11 | $5.34 | $5.34 | 520,700 | — | — |
| 2003-08-08 | $5.33 | $5.33 | 728,800 | — | — |
| 2003-08-07 | $5.03 | $5.03 | 552,500 | — | — |
| 2003-08-06 | $4.72 | $4.72 | 480,900 | — | — |
| 2003-08-05 | $4.92 | $4.92 | 414,500 | — | — |
| 2003-08-04 | $4.98 | $4.98 | 298,500 | — | — |
| 2003-08-01 | $5.01 | $5.01 | 147,900 | — | — |
| 2003-07-31 | $5.19 | $5.19 | 266,000 | — | — |
| 2003-07-30 | $5.12 | $5.12 | 237,500 | — | — |
| 2003-07-29 | $5.00 | $5.00 | 348,600 | — | — |
| 2003-07-28 | $5.15 | $5.15 | 313,100 | — | — |
| 2003-07-25 | $4.97 | $4.97 | 342,400 | — | — |
| 2003-07-24 | $5.07 | $5.07 | 199,000 | — | — |
| 2003-07-23 | $5.09 | $5.09 | 270,100 | — | — |
| 2003-07-22 | $5.30 | $5.30 | 415,700 | — | — |
| 2003-07-21 | $5.11 | $5.11 | 289,500 | — | — |
| 2003-07-18 | $5.33 | $5.33 | 219,600 | — | — |
| 2003-07-17 | $5.30 | $5.30 | 412,600 | — | — |
| 2003-07-16 | $5.50 | $5.50 | 336,700 | — | — |
| 2003-07-15 | $5.52 | $5.52 | 409,600 | — | — |
| 2003-07-14 | $5.49 | $5.49 | 571,600 | — | — |
| 2003-07-11 | $5.41 | $5.41 | 520,800 | — | — |
| 2003-07-10 | $5.46 | $5.46 | 209,200 | — | — |
| 2003-07-09 | $5.69 | $5.69 | 343,700 | — | — |
| 2003-07-08 | $5.55 | $5.55 | 258,100 | — | — |
| 2003-07-07 | $5.48 | $5.48 | 411,500 | — | — |
| 2003-07-03 | $5.32 | $5.32 | 222,500 | — | — |
| 2003-07-02 | $5.25 | $5.25 | 610,200 | — | — |
| 2003-07-01 | $5.17 | $5.17 | 631,000 | — | — |
| 2003-06-30 | $5.34 | $5.34 | 694,600 | — | — |
| 2003-06-27 | $5.40 | $5.40 | 288,400 | — | — |
| 2003-06-26 | $5.72 | $5.72 | 542,900 | — | — |
| 2003-06-25 | $5.44 | $5.44 | 788,600 | — | — |
| 2003-06-24 | $5.75 | $5.75 | 1,001,300 | — | — |
| 2003-06-23 | $5.02 | $5.02 | 575,900 | — | — |
| 2003-06-20 | $5.31 | $5.31 | 403,800 | — | — |
| 2003-06-19 | $5.37 | $5.37 | 846,100 | — | — |
| 2003-06-18 | $5.88 | $5.88 | 661,100 | — | — |
| 2003-06-17 | $6.09 | $6.09 | 386,900 | — | — |
| 2003-06-16 | $6.31 | $6.31 | 1,194,000 | — | — |
| 2003-06-13 | $6.42 | $6.42 | 341,300 | — | — |
| 2003-06-12 | $6.67 | $6.67 | 523,000 | — | — |
| 2003-06-11 | $6.45 | $6.45 | 557,200 | — | — |
| 2003-06-10 | $6.08 | $6.08 | 303,500 | — | — |
| 2003-06-09 | $6.03 | $6.03 | 334,300 | — | — |
| 2003-06-06 | $6.21 | $6.21 | 1,094,300 | — | — |
| 2003-06-05 | $6.37 | $6.37 | 1,231,700 | — | — |
| 2003-06-04 | $6.03 | $6.03 | 647,300 | — | — |
| 2003-06-03 | $5.83 | $5.83 | 1,171,300 | — | — |
| 2003-06-02 | $6.15 | $6.15 | 1,180,100 | — | — |
| 2003-05-30 | $6.39 | $6.39 | 780,400 | — | — |
| 2003-05-29 | $6.22 | $6.22 | 661,500 | — | — |
| 2003-05-28 | $5.95 | $5.95 | 1,865,800 | — | — |
| 2003-05-27 | $5.68 | $5.68 | 600,200 | — | — |
| 2003-05-23 | $5.56 | $5.56 | 316,600 | — | — |
| 2003-05-22 | $5.47 | $5.47 | 323,300 | — | — |
| 2003-05-21 | $5.36 | $5.36 | 406,400 | — | — |
| 2003-05-20 | $5.63 | $5.63 | 332,700 | — | — |
| 2003-05-19 | $5.22 | $5.22 | 408,800 | — | — |
| 2003-05-16 | $5.43 | $5.43 | 606,900 | — | — |
| 2003-05-15 | $5.87 | $5.87 | 500,400 | — | — |
| 2003-05-14 | $5.81 | $5.81 | 385,500 | — | — |
| 2003-05-13 | $5.44 | $5.44 | 329,400 | — | — |
| 2003-05-12 | $5.46 | $5.46 | 333,600 | — | — |
| 2003-05-09 | $5.14 | $5.14 | 260,800 | — | — |
| 2003-05-08 | $5.15 | $5.15 | 889,200 | — | — |
| 2003-05-07 | $5.25 | $5.25 | 572,700 | — | — |
| 2003-05-06 | $5.57 | $5.57 | 566,100 | — | — |
| 2003-05-05 | $5.80 | $5.80 | 540,600 | — | — |
| 2003-05-02 | $5.60 | $5.60 | 1,176,100 | — | — |
| 2003-05-01 | $5.54 | $5.54 | 547,000 | — | — |
| 2003-04-30 | $5.53 | $5.53 | 864,500 | — | — |
| 2003-04-29 | $4.92 | $4.92 | 302,900 | — | — |
| 2003-04-28 | $4.64 | $4.64 | 282,400 | — | — |
| 2003-04-25 | $4.62 | $4.62 | 408,700 | — | — |
| 2003-04-24 | $4.46 | $4.46 | 465,900 | — | — |
| 2003-04-23 | $4.39 | $4.39 | 452,800 | — | — |
| 2003-04-22 | $4.35 | $4.35 | 603,700 | — | — |
| 2003-04-21 | $4.45 | $4.45 | 859,700 | — | — |
| 2003-04-17 | $4.00 | $4.00 | 244,600 | — | — |
| 2003-04-16 | $3.89 | $3.89 | 206,900 | — | — |
| 2003-04-15 | $3.95 | $3.95 | 237,700 | — | — |
| 2003-04-14 | $3.86 | $3.86 | 181,000 | — | — |
| 2003-04-11 | $3.80 | $3.80 | 477,300 | — | — |
| 2003-04-10 | $3.81 | $3.81 | 158,100 | — | — |
| 2003-04-09 | $3.93 | $3.93 | 428,100 | — | — |
| 2003-04-08 | $3.93 | $3.93 | 404,700 | — | — |
| 2003-04-07 | $3.74 | $3.74 | 475,600 | — | — |
| 2003-04-04 | $3.74 | $3.74 | 449,700 | — | — |
| 2003-04-03 | $3.76 | $3.76 | 395,900 | — | — |
| 2003-04-02 | $3.75 | $3.75 | 1,171,200 | — | — |
| 2003-04-01 | $3.75 | $3.75 | 649,100 | — | — |
| 2003-03-31 | $3.58 | $3.58 | 934,000 | — | — |
| 2003-03-28 | $3.31 | $3.31 | 1,879,900 | — | — |
| 2003-03-27 | $3.29 | $3.29 | 387,900 | — | — |
| 2003-03-26 | $3.28 | $3.28 | 677,800 | — | — |
| 2003-03-25 | $3.10 | $3.10 | 564,000 | — | — |
| 2003-03-24 | $3.12 | $3.12 | 1,419,400 | — | — |
| 2003-03-21 | $3.00 | $3.00 | 919,600 | — | — |
| 2003-03-20 | $3.00 | $3.00 | 820,900 | — | — |
| 2003-03-19 | $2.98 | $2.98 | 1,923,500 | — | — |
| 2003-03-18 | $2.80 | $2.80 | 1,594,500 | — | — |
| 2003-03-17 | $2.83 | $2.83 | 5,320,800 | — | — |
| 2003-03-14 | $4.16 | $4.16 | 1,226,100 | — | — |
| 2003-03-13 | $3.96 | $3.96 | 358,500 | — | — |
| 2003-03-12 | $3.90 | $3.90 | 257,700 | — | — |
| 2003-03-11 | $3.94 | $3.94 | 782,700 | — | — |
| 2003-03-10 | $3.86 | $3.86 | 700,500 | — | — |
| 2003-03-07 | $4.14 | $4.14 | 997,700 | — | — |
| 2003-03-06 | $4.44 | $4.44 | 916,800 | — | — |
| 2003-03-05 | $4.27 | $4.27 | 359,200 | — | — |
| 2003-03-04 | $4.31 | $4.31 | 443,500 | — | — |
| 2003-03-03 | $4.33 | $4.33 | 798,400 | — | — |
| 2003-02-28 | $4.48 | $4.48 | 471,500 | — | — |
| 2003-02-27 | $4.38 | $4.38 | 554,900 | — | — |
| 2003-02-26 | $4.50 | $4.50 | 991,700 | — | — |
| 2003-02-25 | $4.60 | $4.60 | 554,100 | — | — |
| 2003-02-24 | $4.36 | $4.36 | 991,200 | — | — |
| 2003-02-21 | $4.50 | $4.50 | 532,800 | — | — |
| 2003-02-20 | $4.60 | $4.60 | 875,200 | — | — |
| 2003-02-19 | $4.66 | $4.66 | 462,900 | — | — |
| 2003-02-18 | $4.81 | $4.81 | 529,000 | — | — |
| 2003-02-14 | $4.93 | $4.93 | 399,500 | — | — |
| 2003-02-13 | $5.02 | $5.02 | 771,700 | — | — |
| 2003-02-12 | $5.00 | $5.00 | 2,065,200 | — | — |
| 2003-02-11 | $4.89 | $4.89 | 1,021,200 | — | — |
| 2003-02-10 | $4.98 | $4.98 | 1,145,900 | — | — |
| 2003-02-07 | $4.99 | $4.99 | 892,900 | — | — |
| 2003-02-06 | $5.01 | $5.01 | 404,000 | — | — |
| 2003-02-05 | $5.10 | $5.10 | 917,700 | — | — |
| 2003-02-04 | $5.05 | $5.05 | 1,793,000 | — | — |
| 2003-02-03 | $5.70 | $5.70 | 483,800 | — | — |
| 2003-01-31 | $5.99 | $5.99 | 676,200 | — | — |
| 2003-01-30 | $5.89 | $5.89 | 871,400 | — | — |
| 2003-01-29 | $6.16 | $6.16 | 507,000 | — | — |
| 2003-01-28 | $6.34 | $6.34 | 393,200 | — | — |
| 2003-01-27 | $6.32 | $6.32 | 1,030,300 | — | — |
| 2003-01-24 | $6.63 | $6.63 | 599,200 | — | — |
| 2003-01-23 | $7.15 | $7.15 | 937,400 | — | — |
| 2003-01-22 | $7.29 | $7.29 | 1,174,200 | — | — |
| 2003-01-21 | $7.29 | $7.29 | 792,300 | — | — |
| 2003-01-17 | $7.03 | $7.03 | 479,500 | — | — |
| 2003-01-16 | $6.92 | $6.92 | 590,100 | — | — |
| 2003-01-15 | $6.79 | $6.79 | 517,200 | — | — |
| 2003-01-14 | $6.55 | $6.55 | 850,300 | — | — |
| 2003-01-13 | $6.46 | $6.46 | 463,500 | — | — |
| 2003-01-10 | $6.47 | $6.47 | 408,300 | — | — |
| 2003-01-09 | $6.39 | $6.39 | 356,200 | — | — |
| 2003-01-08 | $6.34 | $6.34 | 383,400 | — | — |
| 2003-01-07 | $6.45 | $6.45 | 437,400 | — | — |
| 2003-01-06 | $6.60 | $6.60 | 416,800 | — | — |
| 2003-01-03 | $6.51 | $6.51 | 741,000 | — | — |
| 2003-01-02 | $6.84 | $6.84 | 393,700 | — | — |