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
- 1996-05-23 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 | $9.49 | $13.13 | 38,700 | — | — |
| 2003-12-30 | $9.24 | $12.79 | 28,100 | — | — |
| 2003-12-29 | $9.18 | $12.70 | 15,400 | — | — |
| 2003-12-26 | $9.09 | $12.58 | 7,500 | — | — |
| 2003-12-24 | $9.04 | $12.51 | 8,600 | — | — |
| 2003-12-23 | $9.22 | $12.76 | 30,400 | — | — |
| 2003-12-22 | $9.20 | $12.73 | 45,000 | — | — |
| 2003-12-19 | $8.70 | $12.04 | 20,000 | — | — |
| 2003-12-18 | $8.96 | $12.40 | 52,900 | — | — |
| 2003-12-17 | $8.85 | $12.25 | 31,600 | — | — |
| 2003-12-16 | $8.55 | $11.83 | 33,400 | — | — |
| 2003-12-15 | $8.72 | $12.07 | 31,300 | — | — |
| 2003-12-12 | $9.19 | $12.72 | 96,500 | — | — |
| 2003-12-11 | $9.02 | $12.48 | 21,700 | — | — |
| 2003-12-10 | $8.97 | $12.41 | 29,500 | — | — |
| 2003-12-09 | $9.07 | $12.55 | 33,300 | — | — |
| 2003-12-08 | $9.19 | $12.72 | 34,500 | — | — |
| 2003-12-05 | $9.16 | $12.67 | 32,700 | — | — |
| 2003-12-04 | $9.08 | $12.56 | 82,100 | — | — |
| 2003-12-03 | $8.96 | $12.40 | 75,800 | — | — |
| 2003-12-02 | $9.34 | $12.92 | 152,700 | — | — |
| 2003-12-01 | $8.93 | $12.36 | 46,500 | — | — |
| 2003-11-28 | $8.75 | $12.11 | 121,800 | — | — |
| 2003-11-26 | $8.68 | $12.01 | 15,600 | — | — |
| 2003-11-25 | $8.64 | $11.96 | 42,900 | — | — |
| 2003-11-24 | $8.61 | $11.91 | 66,300 | — | — |
| 2003-11-21 | $8.57 | $11.86 | 29,400 | — | — |
| 2003-11-20 | $8.44 | $11.68 | 15,400 | — | — |
| 2003-11-19 | $8.60 | $11.90 | 19,800 | — | — |
| 2003-11-18 | $8.26 | $11.43 | 15,900 | — | — |
| 2003-11-17 | $8.40 | $11.62 | 21,800 | — | — |
| 2003-11-14 | $8.40 | $11.62 | 11,600 | — | — |
| 2003-11-13 | $8.69 | $12.02 | 33,800 | — | — |
| 2003-11-12 | $8.69 | $12.02 | 25,400 | — | — |
| 2003-11-11 | $8.40 | $11.55 | 17,000 | — | — |
| 2003-11-10 | $8.50 | $11.69 | 30,100 | — | — |
| 2003-11-07 | $8.60 | $11.83 | 44,800 | — | — |
| 2003-11-06 | $8.75 | $12.04 | 26,400 | — | — |
| 2003-11-05 | $8.55 | $11.76 | 123,700 | — | — |
| 2003-11-04 | $8.54 | $11.75 | 33,600 | — | — |
| 2003-11-03 | $8.51 | $11.71 | 90,000 | — | — |
| 2003-10-31 | $8.26 | $11.36 | 51,700 | — | — |
| 2003-10-30 | $8.41 | $11.57 | 22,000 | — | — |
| 2003-10-29 | $8.45 | $11.62 | 40,200 | — | — |
| 2003-10-28 | $8.50 | $11.69 | 66,200 | — | — |
| 2003-10-27 | $8.44 | $11.61 | 38,900 | — | — |
| 2003-10-24 | $8.39 | $11.54 | 29,300 | — | — |
| 2003-10-23 | $8.32 | $11.44 | 19,300 | — | — |
| 2003-10-22 | $8.32 | $11.44 | 46,900 | — | — |
| 2003-10-21 | $8.35 | $11.49 | 21,600 | — | — |
| 2003-10-20 | $8.40 | $11.55 | 26,600 | — | — |
| 2003-10-17 | $8.32 | $11.44 | 83,200 | — | — |
| 2003-10-16 | $8.29 | $11.40 | 70,500 | — | — |
| 2003-10-15 | $8.00 | $11.00 | 29,800 | — | — |
| 2003-10-14 | $8.14 | $11.20 | 56,500 | — | — |
| 2003-10-13 | $8.00 | $11.00 | 28,400 | — | — |
| 2003-10-10 | $7.64 | $10.51 | 61,200 | — | — |
| 2003-10-09 | $7.71 | $10.60 | 141,700 | — | — |
| 2003-10-08 | $7.73 | $10.63 | 292,000 | — | — |
| 2003-10-07 | $8.15 | $11.21 | 508,900 | — | — |
| 2003-10-06 | $6.82 | $9.38 | 32,200 | — | — |
| 2003-10-03 | $6.70 | $9.22 | 93,600 | — | — |
| 2003-10-02 | $6.75 | $9.28 | 235,800 | — | — |
| 2003-10-01 | $6.49 | $8.93 | 106,000 | — | — |
| 2003-09-30 | $6.30 | $8.67 | 77,800 | — | — |
| 2003-09-29 | $6.42 | $8.83 | 56,000 | — | — |
| 2003-09-26 | $6.45 | $8.87 | 73,000 | — | — |
| 2003-09-25 | $6.50 | $8.94 | 101,900 | — | — |
| 2003-09-24 | $6.70 | $9.22 | 82,600 | — | — |
| 2003-09-23 | $6.73 | $9.26 | 119,000 | — | — |
| 2003-09-22 | $6.73 | $9.26 | 39,700 | — | — |
| 2003-09-19 | $6.90 | $9.49 | 40,600 | — | — |
| 2003-09-18 | $7.02 | $9.66 | 30,600 | — | — |
| 2003-09-17 | $7.03 | $9.67 | 61,000 | — | — |
| 2003-09-16 | $7.00 | $9.63 | 20,400 | — | — |
| 2003-09-15 | $6.82 | $9.38 | 25,500 | — | — |
| 2003-09-12 | $6.95 | $9.56 | 38,900 | — | — |
| 2003-09-11 | $7.05 | $9.70 | 45,400 | — | — |
| 2003-09-10 | $6.90 | $9.49 | 111,300 | — | — |
| 2003-09-09 | $6.95 | $9.56 | 230,300 | — | — |
| 2003-09-08 | $7.00 | $9.63 | 61,600 | — | — |
| 2003-09-05 | $6.73 | $9.26 | 17,100 | — | — |
| 2003-09-04 | $6.71 | $9.23 | 12,800 | — | — |
| 2003-09-03 | $6.89 | $9.48 | 103,100 | — | — |
| 2003-09-02 | $6.79 | $9.34 | 65,900 | — | — |
| 2003-08-29 | $6.70 | $9.22 | 7,000 | — | — |
| 2003-08-28 | $6.64 | $9.13 | 35,100 | — | — |
| 2003-08-27 | $6.72 | $9.24 | 44,400 | — | — |
| 2003-08-26 | $6.28 | $8.64 | 41,200 | — | — |
| 2003-08-25 | $6.41 | $8.82 | 32,900 | — | — |
| 2003-08-22 | $6.37 | $8.76 | 57,400 | — | — |
| 2003-08-21 | $6.49 | $8.93 | 17,100 | — | — |
| 2003-08-20 | $6.40 | $8.80 | 49,500 | — | — |
| 2003-08-19 | $6.45 | $8.87 | 40,700 | — | — |
| 2003-08-18 | $6.52 | $8.97 | 29,100 | — | — |
| 2003-08-15 | $6.45 | $8.87 | 4,500 | — | — |
| 2003-08-14 | $6.70 | $9.22 | 9,200 | — | — |
| 2003-08-13 | $6.46 | $8.89 | 8,800 | — | — |
| 2003-08-12 | $6.58 | $9.05 | 12,400 | — | — |
| 2003-08-11 | $6.54 | $9.00 | 2,300 | — | — |
| 2003-08-08 | $6.40 | $8.80 | 20,800 | — | — |
| 2003-08-07 | $6.42 | $8.83 | 19,600 | — | — |
| 2003-08-06 | $6.41 | $8.82 | 30,200 | — | — |
| 2003-08-05 | $6.55 | $8.97 | 70,300 | — | — |
| 2003-08-04 | $6.45 | $8.83 | 104,700 | — | — |
| 2003-08-01 | $6.40 | $8.76 | 148,000 | — | — |
| 2003-07-31 | $6.68 | $9.15 | 46,900 | — | — |
| 2003-07-30 | $6.75 | $9.24 | 39,700 | — | — |
| 2003-07-29 | $6.87 | $9.41 | 20,300 | — | — |
| 2003-07-28 | $6.68 | $9.15 | 25,500 | — | — |
| 2003-07-25 | $6.35 | $8.69 | 30,400 | — | — |
| 2003-07-24 | $6.38 | $8.74 | 99,300 | — | — |
| 2003-07-23 | $6.50 | $8.90 | 78,200 | — | — |
| 2003-07-22 | $6.70 | $9.17 | 80,200 | — | — |
| 2003-07-21 | $6.53 | $8.94 | 39,700 | — | — |
| 2003-07-18 | $6.81 | $9.32 | 57,100 | — | — |
| 2003-07-17 | $6.81 | $9.32 | 113,500 | — | — |
| 2003-07-16 | $7.00 | $9.58 | 37,800 | — | — |
| 2003-07-15 | $7.00 | $9.58 | 33,300 | — | — |
| 2003-07-14 | $6.95 | $9.52 | 64,500 | — | — |
| 2003-07-11 | $6.89 | $9.43 | 31,700 | — | — |
| 2003-07-10 | $6.91 | $9.46 | 61,500 | — | — |
| 2003-07-09 | $6.99 | $9.57 | 58,400 | — | — |
| 2003-07-08 | $7.08 | $9.69 | 271,100 | — | — |
| 2003-07-07 | $6.98 | $9.56 | 32,900 | — | — |
| 2003-07-03 | $6.88 | $9.42 | 19,600 | — | — |
| 2003-07-02 | $6.84 | $9.36 | 56,800 | — | — |
| 2003-07-01 | $6.83 | $9.35 | 92,700 | — | — |
| 2003-06-30 | $6.97 | $9.54 | 555,200 | — | — |
| 2003-06-27 | $6.62 | $9.06 | 39,500 | — | — |
| 2003-06-26 | $6.95 | $9.52 | 57,100 | — | — |
| 2003-06-25 | $7.03 | $9.63 | 161,100 | — | — |
| 2003-06-24 | $6.84 | $9.36 | 124,500 | — | — |
| 2003-06-23 | $6.72 | $9.20 | 98,400 | — | — |
| 2003-06-20 | $6.59 | $9.02 | 46,800 | — | — |
| 2003-06-19 | $6.71 | $9.19 | 43,600 | — | — |
| 2003-06-18 | $6.48 | $8.87 | 42,100 | — | — |
| 2003-06-17 | $6.30 | $8.63 | 61,000 | — | — |
| 2003-06-16 | $6.43 | $8.80 | 20,100 | — | — |
| 2003-06-13 | $6.35 | $8.69 | 77,400 | — | — |
| 2003-06-12 | $6.29 | $8.61 | 36,500 | — | — |
| 2003-06-11 | $6.37 | $8.72 | 32,800 | — | — |
| 2003-06-10 | $6.36 | $8.71 | 32,700 | — | — |
| 2003-06-09 | $6.38 | $8.74 | 31,500 | — | — |
| 2003-06-06 | $6.50 | $8.90 | 39,900 | — | — |
| 2003-06-05 | $6.60 | $9.04 | 124,300 | — | — |
| 2003-06-04 | $6.65 | $9.10 | 58,300 | — | — |
| 2003-06-03 | $6.67 | $9.13 | 39,700 | — | — |
| 2003-06-02 | $6.75 | $9.24 | 196,600 | — | — |
| 2003-05-30 | $6.85 | $9.38 | 239,400 | — | — |
| 2003-05-29 | $6.31 | $8.64 | 72,400 | — | — |
| 2003-05-28 | $6.27 | $8.58 | 97,300 | — | — |
| 2003-05-27 | $6.22 | $8.52 | 223,000 | — | — |
| 2003-05-23 | $5.98 | $8.19 | 156,200 | — | — |
| 2003-05-22 | $5.92 | $8.11 | 80,400 | — | — |
| 2003-05-21 | $5.78 | $7.91 | 8,100 | — | — |
| 2003-05-20 | $5.75 | $7.87 | 47,500 | — | — |
| 2003-05-19 | $5.74 | $7.86 | 21,700 | — | — |
| 2003-05-16 | $5.71 | $7.82 | 41,700 | — | — |
| 2003-05-15 | $5.81 | $7.95 | 32,000 | — | — |
| 2003-05-14 | $5.81 | $7.95 | 90,700 | — | — |
| 2003-05-13 | $5.87 | $8.02 | 24,500 | — | — |
| 2003-05-12 | $5.90 | $8.06 | 87,800 | — | — |
| 2003-05-09 | $5.67 | $7.75 | 58,700 | — | — |
| 2003-05-08 | $5.65 | $7.72 | 184,600 | — | — |
| 2003-05-07 | $5.39 | $7.37 | 104,500 | — | — |
| 2003-05-06 | $5.45 | $7.45 | 47,200 | — | — |
| 2003-05-05 | $5.70 | $7.79 | 132,700 | — | — |
| 2003-05-02 | $5.49 | $7.50 | 197,700 | — | — |
| 2003-05-01 | $5.01 | $6.85 | 62,600 | — | — |
| 2003-04-30 | $5.01 | $6.85 | 158,100 | — | — |
| 2003-04-29 | $4.98 | $6.81 | 128,800 | — | — |
| 2003-04-28 | $4.85 | $6.63 | 60,200 | — | — |
| 2003-04-25 | $4.94 | $6.75 | 134,100 | — | — |
| 2003-04-24 | $4.84 | $6.62 | 169,700 | — | — |
| 2003-04-23 | $4.70 | $6.42 | 239,300 | — | — |
| 2003-04-22 | $4.50 | $6.15 | 108,300 | — | — |
| 2003-04-21 | $4.41 | $6.03 | 118,900 | — | — |
| 2003-04-17 | $4.31 | $5.89 | 88,400 | — | — |
| 2003-04-16 | $4.25 | $5.81 | 103,200 | — | — |
| 2003-04-15 | $4.20 | $5.74 | 93,700 | — | — |
| 2003-04-14 | $4.10 | $5.60 | 136,800 | — | — |
| 2003-04-11 | $4.00 | $5.47 | 330,000 | — | — |
| 2003-04-10 | $3.82 | $5.22 | 14,900 | — | — |
| 2003-04-09 | $3.98 | $5.44 | 6,800 | — | — |
| 2003-04-08 | $3.93 | $5.37 | 11,400 | — | — |
| 2003-04-07 | $4.02 | $5.49 | 278,100 | — | — |
| 2003-04-04 | $4.20 | $5.74 | 200,600 | — | — |
| 2003-04-03 | $4.25 | $5.81 | 84,900 | — | — |
| 2003-04-02 | $4.30 | $5.88 | 323,600 | — | — |
| 2003-04-01 | $3.70 | $5.06 | 42,100 | — | — |
| 2003-03-31 | $4.05 | $5.54 | 73,800 | — | — |
| 2003-03-28 | $4.14 | $5.66 | 39,200 | — | — |
| 2003-03-27 | $3.77 | $5.15 | 56,900 | — | — |
| 2003-03-26 | $3.46 | $4.73 | 114,000 | — | — |
| 2003-03-25 | $3.28 | $4.48 | 30,300 | — | — |
| 2003-03-24 | $3.34 | $4.57 | 57,400 | — | — |
| 2003-03-21 | $3.35 | $4.58 | 18,000 | — | — |
| 2003-03-20 | $3.51 | $4.80 | 74,400 | — | — |
| 2003-03-19 | $3.29 | $4.50 | 43,300 | — | — |
| 2003-03-18 | $3.30 | $4.51 | 19,200 | — | — |
| 2003-03-17 | $3.33 | $4.55 | 40,400 | — | — |
| 2003-03-14 | $3.40 | $4.65 | 47,300 | — | — |
| 2003-03-13 | $3.25 | $4.44 | 503,000 | — | — |
| 2003-03-12 | $3.25 | $4.44 | 40,700 | — | — |
| 2003-03-11 | $3.54 | $4.84 | 48,100 | — | — |
| 2003-03-10 | $3.19 | $4.36 | 81,900 | — | — |
| 2003-03-07 | $3.32 | $4.54 | 58,900 | — | — |
| 2003-03-06 | $3.35 | $4.58 | 325,100 | — | — |
| 2003-03-05 | $3.52 | $4.81 | 69,700 | — | — |
| 2003-03-04 | $3.50 | $4.78 | 788,600 | — | — |
| 2003-03-03 | $3.40 | $4.65 | 18,300 | — | — |
| 2003-02-28 | $3.42 | $4.67 | 1,480,000 | — | — |
| 2003-02-27 | $3.70 | $5.06 | 2,500 | — | — |
| 2003-02-26 | $3.78 | $5.17 | 7,100 | — | — |
| 2003-02-25 | $3.70 | $5.06 | 4,600 | — | — |
| 2003-02-24 | $3.77 | $5.15 | 12,700 | — | — |
| 2003-02-21 | $3.72 | $5.08 | 54,400 | — | — |
| 2003-02-20 | $3.82 | $5.22 | 8,100 | — | — |
| 2003-02-19 | $3.75 | $5.13 | 38,000 | — | — |
| 2003-02-18 | $3.74 | $5.11 | 500 | — | — |
| 2003-02-14 | $3.84 | $5.25 | 12,500 | — | — |
| 2003-02-13 | $3.88 | $5.30 | 5,900 | — | — |
| 2003-02-12 | $3.80 | $5.19 | 15,600 | — | — |
| 2003-02-11 | $3.88 | $5.30 | 5,400 | — | — |
| 2003-02-10 | $3.85 | $5.26 | 52,900 | — | — |
| 2003-02-07 | $3.76 | $5.14 | 8,900 | — | — |
| 2003-02-06 | $3.88 | $5.30 | 10,100 | — | — |
| 2003-02-05 | $3.80 | $5.19 | 28,700 | — | — |
| 2003-02-04 | $3.85 | $5.26 | 18,600 | — | — |
| 2003-02-03 | $3.87 | $5.29 | 18,400 | — | — |
| 2003-01-31 | $3.89 | $5.32 | 67,800 | — | — |
| 2003-01-30 | $3.99 | $5.45 | 20,300 | — | — |
| 2003-01-29 | $3.98 | $5.44 | 19,900 | — | — |
| 2003-01-28 | $4.00 | $5.47 | 8,800 | — | — |
| 2003-01-27 | $4.20 | $5.74 | 21,300 | — | — |
| 2003-01-24 | $4.30 | $5.88 | 10,900 | — | — |
| 2003-01-23 | $4.39 | $6.00 | 9,200 | — | — |
| 2003-01-22 | $4.37 | $5.97 | 30,300 | — | — |
| 2003-01-21 | $4.50 | $6.15 | 36,700 | — | — |
| 2003-01-17 | $4.51 | $6.16 | 40,300 | — | — |
| 2003-01-16 | $4.66 | $6.37 | 9,600 | — | — |
| 2003-01-15 | $4.82 | $6.59 | 50,200 | — | — |
| 2003-01-14 | $4.50 | $6.15 | 22,100 | — | — |
| 2003-01-13 | $4.60 | $6.29 | 31,100 | — | — |
| 2003-01-10 | $4.35 | $5.95 | 61,900 | — | — |
| 2003-01-09 | $4.02 | $5.49 | 54,900 | — | — |
| 2003-01-08 | $3.95 | $5.40 | 11,100 | — | — |
| 2003-01-07 | $3.99 | $5.45 | 11,300 | — | — |
| 2003-01-06 | $4.01 | $5.48 | 113,700 | — | — |
| 2003-01-03 | $3.94 | $5.39 | 2,400 | — | — |
| 2003-01-02 | $4.00 | $5.47 | 10,700 | — | — |