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
- 1988-02-04 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 | $15.06 | $15.30 | 480,150 | — | — |
| 2003-12-30 | $15.45 | $15.69 | 1,055,250 | — | — |
| 2003-12-29 | $14.99 | $15.22 | 1,326,900 | — | — |
| 2003-12-26 | $14.01 | $14.22 | 716,700 | — | — |
| 2003-12-24 | $15.50 | $15.73 | 302,550 | — | — |
| 2003-12-23 | $15.79 | $16.03 | 453,300 | — | — |
| 2003-12-22 | $16.70 | $16.95 | 284,100 | — | — |
| 2003-12-19 | $16.83 | $17.08 | 680,700 | — | — |
| 2003-12-18 | $17.06 | $17.31 | 894,150 | — | — |
| 2003-12-17 | $15.69 | $15.92 | 490,350 | — | — |
| 2003-12-16 | $16.83 | $17.08 | 653,550 | — | — |
| 2003-12-15 | $17.95 | $18.21 | 1,171,050 | — | — |
| 2003-12-12 | $16.72 | $16.97 | 370,050 | — | — |
| 2003-12-11 | $15.73 | $15.96 | 522,450 | — | — |
| 2003-12-10 | $14.60 | $14.82 | 799,650 | — | — |
| 2003-12-09 | $16.00 | $16.24 | 900,150 | — | — |
| 2003-12-08 | $14.89 | $15.11 | 684,300 | — | — |
| 2003-12-05 | $12.33 | $12.52 | 413,550 | — | — |
| 2003-12-04 | $13.24 | $13.44 | 332,250 | — | — |
| 2003-12-03 | $13.60 | $13.80 | 556,800 | — | — |
| 2003-12-02 | $14.93 | $15.16 | 1,093,200 | — | — |
| 2003-12-01 | $15.69 | $15.93 | 855,600 | — | — |
| 2003-11-28 | $13.51 | $13.71 | 202,200 | — | — |
| 2003-11-26 | $13.20 | $13.40 | 318,450 | — | — |
| 2003-11-25 | $12.52 | $12.71 | 563,550 | — | — |
| 2003-11-24 | $11.93 | $12.10 | 770,100 | — | — |
| 2003-11-21 | $10.11 | $10.26 | 91,350 | — | — |
| 2003-11-20 | $9.96 | $10.11 | 83,850 | — | — |
| 2003-11-19 | $9.80 | $9.95 | 115,050 | — | — |
| 2003-11-18 | $9.87 | $10.01 | 58,350 | — | — |
| 2003-11-17 | $9.77 | $9.91 | 43,500 | — | — |
| 2003-11-14 | $9.96 | $10.11 | 44,850 | — | — |
| 2003-11-13 | $9.93 | $10.08 | 43,350 | — | — |
| 2003-11-12 | $9.83 | $9.98 | 38,250 | — | — |
| 2003-11-11 | $10.00 | $10.15 | 102,600 | — | — |
| 2003-11-10 | $10.00 | $10.15 | 215,850 | — | — |
| 2003-11-07 | $9.99 | $10.14 | 84,450 | — | — |
| 2003-11-06 | $9.47 | $9.61 | 134,700 | — | — |
| 2003-11-05 | $9.43 | $9.57 | 34,200 | — | — |
| 2003-11-04 | $9.32 | $9.46 | 65,700 | — | — |
| 2003-11-03 | $9.45 | $9.59 | 61,800 | — | — |
| 2003-10-31 | $9.13 | $9.27 | 33,450 | — | — |
| 2003-10-30 | $9.59 | $9.73 | 58,950 | — | — |
| 2003-10-29 | $9.11 | $9.25 | 34,800 | — | — |
| 2003-10-28 | $8.43 | $8.56 | 24,000 | — | — |
| 2003-10-27 | $8.45 | $8.58 | 14,100 | — | — |
| 2003-10-24 | $8.28 | $8.40 | 6,750 | — | — |
| 2003-10-23 | $8.14 | $8.26 | 31,950 | — | — |
| 2003-10-22 | $8.37 | $8.49 | 43,500 | — | — |
| 2003-10-21 | $8.75 | $8.88 | 13,650 | — | — |
| 2003-10-20 | $8.72 | $8.85 | 62,250 | — | — |
| 2003-10-17 | $8.83 | $8.96 | 22,650 | — | — |
| 2003-10-16 | $8.87 | $9.00 | 49,650 | — | — |
| 2003-10-15 | $9.07 | $9.20 | 41,400 | — | — |
| 2003-10-14 | $9.20 | $9.34 | 27,450 | — | — |
| 2003-10-13 | $9.30 | $9.44 | 121,200 | — | — |
| 2003-10-10 | $8.92 | $9.05 | 60,150 | — | — |
| 2003-10-09 | $9.29 | $9.43 | 333,600 | — | — |
| 2003-10-08 | $8.01 | $8.13 | 56,100 | — | — |
| 2003-10-07 | $7.97 | $8.09 | 54,450 | — | — |
| 2003-10-06 | $7.51 | $7.62 | 34,650 | — | — |
| 2003-10-03 | $6.77 | $6.87 | 95,250 | — | — |
| 2003-10-02 | $6.67 | $6.77 | 9,450 | — | — |
| 2003-10-01 | $6.70 | $6.80 | 46,800 | — | — |
| 2003-09-30 | $6.65 | $6.75 | 21,000 | — | — |
| 2003-09-29 | $6.61 | $6.71 | 56,250 | — | — |
| 2003-09-26 | $6.61 | $6.70 | 25,500 | — | — |
| 2003-09-25 | $6.80 | $6.89 | 10,200 | — | — |
| 2003-09-24 | $6.70 | $6.79 | 51,900 | — | — |
| 2003-09-23 | $6.67 | $6.75 | 7,950 | — | — |
| 2003-09-22 | $6.69 | $6.77 | 18,000 | — | — |
| 2003-09-19 | $6.77 | $6.86 | 56,850 | — | — |
| 2003-09-18 | $6.67 | $6.75 | 120,450 | — | — |
| 2003-09-17 | $6.65 | $6.74 | 156,600 | — | — |
| 2003-09-16 | $6.55 | $6.63 | 54,600 | — | — |
| 2003-09-15 | $6.03 | $6.10 | 29,400 | — | — |
| 2003-09-12 | $6.23 | $6.31 | 20,100 | — | — |
| 2003-09-11 | $6.39 | $6.47 | 46,800 | — | — |
| 2003-09-10 | $6.17 | $6.25 | 58,800 | — | — |
| 2003-09-09 | $6.32 | $6.40 | 49,950 | — | — |
| 2003-09-08 | $6.42 | $6.50 | 52,800 | — | — |
| 2003-09-05 | $6.59 | $6.67 | 41,250 | — | — |
| 2003-09-04 | $6.67 | $6.75 | 19,650 | — | — |
| 2003-09-03 | $6.67 | $6.75 | 78,150 | — | — |
| 2003-09-02 | $6.65 | $6.73 | 36,450 | — | — |
| 2003-08-29 | $6.63 | $6.72 | 25,500 | — | — |
| 2003-08-28 | $6.67 | $6.75 | 73,800 | — | — |
| 2003-08-27 | $6.50 | $6.58 | 50,700 | — | — |
| 2003-08-26 | $6.60 | $6.69 | 28,050 | — | — |
| 2003-08-25 | $6.70 | $6.79 | 29,250 | — | — |
| 2003-08-22 | $6.83 | $6.91 | 13,500 | — | — |
| 2003-08-21 | $7.19 | $7.28 | 26,400 | — | — |
| 2003-08-20 | $6.89 | $6.98 | 22,050 | — | — |
| 2003-08-19 | $6.57 | $6.65 | 28,200 | — | — |
| 2003-08-18 | $6.73 | $6.82 | 61,800 | — | — |
| 2003-08-15 | $6.83 | $6.92 | 1,200 | — | — |
| 2003-08-14 | $6.83 | $6.91 | 14,550 | — | — |
| 2003-08-13 | $6.74 | $6.83 | 46,650 | — | — |
| 2003-08-12 | $6.85 | $6.93 | 20,850 | — | — |
| 2003-08-11 | $7.08 | $7.17 | 27,450 | — | — |
| 2003-08-08 | $7.20 | $7.29 | 11,850 | — | — |
| 2003-08-07 | $7.35 | $7.45 | 118,200 | — | — |
| 2003-08-06 | $7.27 | $7.36 | 120,300 | — | — |
| 2003-08-05 | $7.40 | $7.50 | 40,650 | — | — |
| 2003-08-04 | $7.63 | $7.72 | 55,500 | — | — |
| 2003-08-01 | $7.63 | $7.73 | 263,400 | — | — |
| 2003-07-31 | $7.67 | $7.77 | 134,250 | — | — |
| 2003-07-30 | $7.50 | $7.60 | 100,200 | — | — |
| 2003-07-29 | $7.52 | $7.62 | 46,500 | — | — |
| 2003-07-28 | $7.27 | $7.36 | 13,650 | — | — |
| 2003-07-25 | $7.07 | $7.16 | 18,300 | — | — |
| 2003-07-24 | $7.33 | $7.43 | 57,450 | — | — |
| 2003-07-23 | $7.52 | $7.62 | 34,650 | — | — |
| 2003-07-22 | $7.36 | $7.45 | 89,250 | — | — |
| 2003-07-21 | $7.29 | $7.38 | 32,250 | — | — |
| 2003-07-18 | $7.57 | $7.66 | 19,650 | — | — |
| 2003-07-17 | $7.32 | $7.41 | 48,000 | — | — |
| 2003-07-16 | $7.47 | $7.56 | 14,250 | — | — |
| 2003-07-15 | $7.65 | $7.75 | 119,550 | — | — |
| 2003-07-14 | $7.70 | $7.80 | 138,000 | — | — |
| 2003-07-11 | $7.53 | $7.63 | 136,500 | — | — |
| 2003-07-10 | $7.31 | $7.40 | 143,700 | — | — |
| 2003-07-09 | $6.63 | $6.72 | 100,950 | — | — |
| 2003-07-08 | $6.09 | $6.17 | 106,050 | — | — |
| 2003-07-07 | $5.99 | $6.06 | 90,150 | — | — |
| 2003-07-03 | $5.51 | $5.58 | 33,150 | — | — |
| 2003-07-02 | $5.30 | $5.37 | 29,850 | — | — |
| 2003-07-01 | $5.08 | $5.15 | 11,100 | — | — |
| 2003-06-30 | $4.93 | $5.00 | 69,600 | — | — |
| 2003-06-27 | $5.45 | $5.52 | 26,100 | — | — |
| 2003-06-26 | $5.73 | $5.80 | 54,900 | — | — |
| 2003-06-25 | $5.57 | $5.63 | 21,450 | — | — |
| 2003-06-24 | $5.23 | $5.29 | 16,050 | — | — |
| 2003-06-23 | $4.88 | $4.93 | 1,350 | — | — |
| 2003-06-20 | $5.00 | $5.05 | 1,050 | — | — |
| 2003-06-19 | $5.00 | $5.05 | 28,500 | — | — |
| 2003-06-18 | $5.00 | $5.05 | 4,650 | — | — |
| 2003-06-17 | $4.90 | $4.95 | 27,900 | — | — |
| 2003-06-16 | $4.87 | $4.92 | 7,950 | — | — |
| 2003-06-13 | $4.80 | $4.85 | 2,550 | — | — |
| 2003-06-12 | $4.81 | $4.86 | 7,500 | — | — |
| 2003-06-11 | $4.89 | $4.94 | 7,500 | — | — |
| 2003-06-10 | $4.86 | $4.91 | 1,350 | — | — |
| 2003-06-09 | $4.65 | $4.70 | 2,700 | — | — |
| 2003-06-06 | $4.52 | $4.57 | 2,700 | — | — |
| 2003-06-05 | $4.93 | $4.98 | 39,600 | — | — |
| 2003-06-04 | $4.89 | $4.94 | 36,600 | — | — |
| 2003-06-03 | $4.87 | $4.92 | 2,700 | — | — |
| 2003-06-02 | $4.83 | $4.88 | 30,900 | — | — |
| 2003-05-30 | $4.87 | $4.92 | 28,950 | — | — |
| 2003-05-29 | $4.69 | $4.74 | 4,050 | — | — |
| 2003-05-28 | $4.67 | $4.72 | 6,000 | — | — |
| 2003-05-27 | $4.66 | $4.71 | 3,750 | — | — |
| 2003-05-23 | $4.73 | $4.78 | 5,700 | — | — |
| 2003-05-22 | $4.60 | $4.65 | 197,400 | — | — |
| 2003-05-21 | $4.60 | $4.65 | 168,750 | — | — |
| 2003-05-20 | $4.60 | $4.65 | 1,200 | — | — |
| 2003-05-19 | $4.61 | $4.65 | 11,250 | — | — |
| 2003-05-16 | $4.67 | $4.72 | 66,150 | — | — |
| 2003-05-15 | $4.67 | $4.72 | 80,850 | — | — |
| 2003-05-14 | $4.61 | $4.65 | 19,350 | — | — |
| 2003-05-13 | $4.69 | $4.74 | 52,050 | — | — |
| 2003-05-12 | $4.57 | $4.61 | 34,650 | — | — |
| 2003-05-09 | $4.67 | $4.72 | 15,150 | — | — |
| 2003-05-08 | $4.57 | $4.62 | 3,900 | — | — |
| 2003-05-07 | $4.65 | $4.70 | 45,150 | — | — |
| 2003-05-06 | $4.63 | $4.68 | 1,650 | — | — |
| 2003-05-05 | $4.60 | $4.65 | 31,800 | — | — |
| 2003-05-02 | $4.67 | $4.72 | 2,550 | — | — |
| 2003-05-01 | $4.67 | $4.72 | 6,600 | — | — |
| 2003-04-30 | $4.80 | $4.85 | 6,150 | — | — |
| 2003-04-29 | $4.61 | $4.66 | 106,800 | — | — |
| 2003-04-28 | $4.83 | $4.88 | 750 | — | — |
| 2003-04-25 | $4.66 | $4.71 | 0 | — | — |
| 2003-04-24 | $4.66 | $4.71 | 61,050 | — | — |
| 2003-04-23 | $4.65 | $4.70 | 0 | — | — |
| 2003-04-22 | $4.65 | $4.70 | 6,450 | — | — |
| 2003-04-21 | $4.77 | $4.82 | 3,450 | — | — |
| 2003-04-17 | $4.68 | $4.73 | 5,400 | — | — |
| 2003-04-16 | $4.54 | $4.59 | 130,800 | — | — |
| 2003-04-15 | $4.56 | $4.61 | 4,650 | — | — |
| 2003-04-14 | $4.63 | $4.68 | 8,850 | — | — |
| 2003-04-11 | $4.61 | $4.65 | 7,050 | — | — |
| 2003-04-10 | $4.63 | $4.68 | 24,450 | — | — |
| 2003-04-09 | $4.67 | $4.72 | 1,200 | — | — |
| 2003-04-08 | $4.81 | $4.86 | 4,350 | — | — |
| 2003-04-07 | $4.83 | $4.88 | 115,800 | — | — |
| 2003-04-04 | $4.89 | $4.94 | 100,500 | — | — |
| 2003-04-03 | $4.95 | $5.00 | 0 | — | — |
| 2003-04-02 | $4.95 | $5.00 | 4,050 | — | — |
| 2003-04-01 | $5.00 | $5.05 | 750 | — | — |
| 2003-03-31 | $4.90 | $4.95 | 750 | — | — |
| 2003-03-28 | $5.00 | $5.05 | 1,050 | — | — |
| 2003-03-27 | $4.90 | $4.95 | 750 | — | — |
| 2003-03-26 | $5.00 | $5.04 | 8,700 | — | — |
| 2003-03-25 | $5.05 | $5.09 | 3,450 | — | — |
| 2003-03-24 | $4.79 | $4.82 | 300 | — | — |
| 2003-03-21 | $4.79 | $4.82 | 5,250 | — | — |
| 2003-03-20 | $4.54 | $4.58 | 15,450 | — | — |
| 2003-03-19 | $4.53 | $4.57 | 27,150 | — | — |
| 2003-03-18 | $4.33 | $4.37 | 6,300 | — | — |
| 2003-03-17 | $4.30 | $4.33 | 6,150 | — | — |
| 2003-03-14 | $4.18 | $4.21 | 2,100 | — | — |
| 2003-03-13 | $4.07 | $4.10 | 7,350 | — | — |
| 2003-03-12 | $3.99 | $4.02 | 4,200 | — | — |
| 2003-03-11 | $3.87 | $3.90 | 7,050 | — | — |
| 2003-03-10 | $4.01 | $4.04 | 4,050 | — | — |
| 2003-03-07 | $4.14 | $4.17 | 1,650 | — | — |
| 2003-03-06 | $4.37 | $4.40 | 4,800 | — | — |
| 2003-03-05 | $4.41 | $4.44 | 6,750 | — | — |
| 2003-03-04 | $4.45 | $4.48 | 13,350 | — | — |
| 2003-03-03 | $4.45 | $4.49 | 5,100 | — | — |
| 2003-02-28 | $4.47 | $4.51 | 1,500 | — | — |
| 2003-02-27 | $4.51 | $4.54 | 1,350 | — | — |
| 2003-02-26 | $4.48 | $4.51 | 1,650 | — | — |
| 2003-02-25 | $4.44 | $4.47 | 1,050 | — | — |
| 2003-02-24 | $4.53 | $4.56 | 600 | — | — |
| 2003-02-21 | $4.51 | $4.54 | 2,400 | — | — |
| 2003-02-20 | $4.48 | $4.51 | 3,600 | — | — |
| 2003-02-19 | $4.44 | $4.47 | 450 | — | — |
| 2003-02-18 | $4.43 | $4.47 | 12,450 | — | — |
| 2003-02-14 | $4.40 | $4.43 | 4,950 | — | — |
| 2003-02-13 | $4.39 | $4.43 | 9,150 | — | — |
| 2003-02-12 | $4.37 | $4.41 | 2,850 | — | — |
| 2003-02-11 | $4.57 | $4.60 | 8,100 | — | — |
| 2003-02-10 | $4.26 | $4.29 | 4,200 | — | — |
| 2003-02-07 | $4.43 | $4.47 | 4,350 | — | — |
| 2003-02-06 | $4.74 | $4.78 | 3,300 | — | — |
| 2003-02-05 | $4.72 | $4.76 | 750 | — | — |
| 2003-02-04 | $4.85 | $4.89 | 7,350 | — | — |
| 2003-02-03 | $4.76 | $4.80 | 1,200 | — | — |
| 2003-01-31 | $4.74 | $4.78 | 600 | — | — |
| 2003-01-30 | $4.74 | $4.78 | 7,200 | — | — |
| 2003-01-29 | $5.09 | $5.13 | 450 | — | — |
| 2003-01-28 | $5.09 | $5.13 | 900 | — | — |
| 2003-01-27 | $5.09 | $5.13 | 1,650 | — | — |
| 2003-01-24 | $5.14 | $5.18 | 3,300 | — | — |
| 2003-01-23 | $5.49 | $5.54 | 4,500 | — | — |
| 2003-01-22 | $5.14 | $5.18 | 1,800 | — | — |
| 2003-01-21 | $5.23 | $5.27 | 300 | — | — |
| 2003-01-17 | $5.07 | $5.11 | 2,550 | — | — |
| 2003-01-16 | $5.19 | $5.23 | 150 | — | — |
| 2003-01-15 | $5.16 | $5.20 | 2,700 | — | — |
| 2003-01-14 | $5.36 | $5.40 | 13,200 | — | — |
| 2003-01-13 | $5.09 | $5.13 | 1,050 | — | — |
| 2003-01-10 | $5.23 | $5.27 | 9,750 | — | — |
| 2003-01-09 | $5.20 | $5.24 | 126,600 | — | — |
| 2003-01-08 | $5.17 | $5.21 | 56,700 | — | — |
| 2003-01-07 | $5.09 | $5.13 | 24,450 | — | — |
| 2003-01-06 | $5.10 | $5.14 | 22,800 | — | — |
| 2003-01-03 | $5.07 | $5.11 | 1,500 | — | — |
| 2003-01-02 | $5.07 | $5.11 | 1,200 | — | — |