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
- 1991-07-30 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 | $8.87 | $8.87 | 65,475 | — | — |
| 2003-12-30 | $8.93 | $8.93 | 61,875 | — | — |
| 2003-12-29 | $9.21 | $9.21 | 20,475 | — | — |
| 2003-12-26 | $9.22 | $9.22 | 7,425 | — | — |
| 2003-12-24 | $9.12 | $9.12 | 26,325 | — | — |
| 2003-12-23 | $9.08 | $9.08 | 14,625 | — | — |
| 2003-12-22 | $8.89 | $8.89 | 60,525 | — | — |
| 2003-12-19 | $8.89 | $8.89 | 25,650 | — | — |
| 2003-12-18 | $8.89 | $8.89 | 29,250 | — | — |
| 2003-12-17 | $8.60 | $8.60 | 58,725 | — | — |
| 2003-12-16 | $8.71 | $8.71 | 61,650 | — | — |
| 2003-12-15 | $8.96 | $8.96 | 31,725 | — | — |
| 2003-12-12 | $9.20 | $9.20 | 54,450 | — | — |
| 2003-12-11 | $9.00 | $9.00 | 213,300 | — | — |
| 2003-12-10 | $8.82 | $8.82 | 74,475 | — | — |
| 2003-12-09 | $9.22 | $9.22 | 30,375 | — | — |
| 2003-12-08 | $9.41 | $9.41 | 62,775 | — | — |
| 2003-12-05 | $9.07 | $9.07 | 51,975 | — | — |
| 2003-12-04 | $8.89 | $8.89 | 282,600 | — | — |
| 2003-12-03 | $8.46 | $8.46 | 63,000 | — | — |
| 2003-12-02 | $9.38 | $9.38 | 27,450 | — | — |
| 2003-12-01 | $9.56 | $9.56 | 36,000 | — | — |
| 2003-11-28 | $9.91 | $9.91 | 18,900 | — | — |
| 2003-11-26 | $9.76 | $9.76 | 64,800 | — | — |
| 2003-11-25 | $10.49 | $10.49 | 84,600 | — | — |
| 2003-11-24 | $9.88 | $9.88 | 120,825 | — | — |
| 2003-11-21 | $8.89 | $8.89 | 41,175 | — | — |
| 2003-11-20 | $8.60 | $8.60 | 38,475 | — | — |
| 2003-11-19 | $8.23 | $8.23 | 54,900 | — | — |
| 2003-11-18 | $8.21 | $8.21 | 34,875 | — | — |
| 2003-11-17 | $8.59 | $8.59 | 63,000 | — | — |
| 2003-11-14 | $8.97 | $8.97 | 24,300 | — | — |
| 2003-11-13 | $9.20 | $9.20 | 61,650 | — | — |
| 2003-11-12 | $9.56 | $9.56 | 40,725 | — | — |
| 2003-11-11 | $9.47 | $9.47 | 37,125 | — | — |
| 2003-11-10 | $9.84 | $9.84 | 48,825 | — | — |
| 2003-11-07 | $9.87 | $9.87 | 51,750 | — | — |
| 2003-11-06 | $9.91 | $9.91 | 19,125 | — | — |
| 2003-11-05 | $9.87 | $9.87 | 22,725 | — | — |
| 2003-11-04 | $9.84 | $9.84 | 42,300 | — | — |
| 2003-11-03 | $9.92 | $9.92 | 63,675 | — | — |
| 2003-10-31 | $9.73 | $9.73 | 44,213 | — | — |
| 2003-10-30 | $9.87 | $9.87 | 50,288 | — | — |
| 2003-10-29 | $9.83 | $9.83 | 108,338 | — | — |
| 2003-10-28 | $9.30 | $9.30 | 63,450 | — | — |
| 2003-10-27 | $9.31 | $9.31 | 38,475 | — | — |
| 2003-10-24 | $8.99 | $8.99 | 26,325 | — | — |
| 2003-10-23 | $9.09 | $9.09 | 68,513 | — | — |
| 2003-10-22 | $9.00 | $9.00 | 42,188 | — | — |
| 2003-10-21 | $8.96 | $8.96 | 98,550 | — | — |
| 2003-10-20 | $8.92 | $8.92 | 49,275 | — | — |
| 2003-10-17 | $8.98 | $8.98 | 66,150 | — | — |
| 2003-10-16 | $8.76 | $8.76 | 65,475 | — | — |
| 2003-10-15 | $8.76 | $8.76 | 26,663 | — | — |
| 2003-10-14 | $8.77 | $8.77 | 21,938 | — | — |
| 2003-10-13 | $8.78 | $8.78 | 20,250 | — | — |
| 2003-10-10 | $8.81 | $8.81 | 202,163 | — | — |
| 2003-10-09 | $8.88 | $8.88 | 48,263 | — | — |
| 2003-10-08 | $8.71 | $8.71 | 37,125 | — | — |
| 2003-10-07 | $8.71 | $8.71 | 43,875 | — | — |
| 2003-10-06 | $8.63 | $8.63 | 72,563 | — | — |
| 2003-10-03 | $8.59 | $8.59 | 37,463 | — | — |
| 2003-10-02 | $8.66 | $8.66 | 36,113 | — | — |
| 2003-10-01 | $8.67 | $8.67 | 30,375 | — | — |
| 2003-09-30 | $8.74 | $8.74 | 80,325 | — | — |
| 2003-09-29 | $8.81 | $8.81 | 101,925 | — | — |
| 2003-09-26 | $8.87 | $8.87 | 221,063 | — | — |
| 2003-09-25 | $8.82 | $8.82 | 74,250 | — | — |
| 2003-09-24 | $9.01 | $9.01 | 59,738 | — | — |
| 2003-09-23 | $9.08 | $9.08 | 116,438 | — | — |
| 2003-09-22 | $9.11 | $9.11 | 63,788 | — | — |
| 2003-09-19 | $9.20 | $9.20 | 105,300 | — | — |
| 2003-09-18 | $9.07 | $9.07 | 101,250 | — | — |
| 2003-09-17 | $9.03 | $9.03 | 86,063 | — | — |
| 2003-09-16 | $8.85 | $8.85 | 64,463 | — | — |
| 2003-09-15 | $8.47 | $8.47 | 95,175 | — | — |
| 2003-09-12 | $8.47 | $8.47 | 66,488 | — | — |
| 2003-09-11 | $8.59 | $8.59 | 60,075 | — | — |
| 2003-09-10 | $8.34 | $8.34 | 119,475 | — | — |
| 2003-09-09 | $8.80 | $8.80 | 101,250 | — | — |
| 2003-09-08 | $8.96 | $8.96 | 55,350 | — | — |
| 2003-09-05 | $8.85 | $8.85 | 114,075 | — | — |
| 2003-09-04 | $8.81 | $8.81 | 48,938 | — | — |
| 2003-09-03 | $8.84 | $8.84 | 101,925 | — | — |
| 2003-09-02 | $8.81 | $8.81 | 128,925 | — | — |
| 2003-08-29 | $8.83 | $8.83 | 78,975 | — | — |
| 2003-08-28 | $8.81 | $8.81 | 194,738 | — | — |
| 2003-08-27 | $8.85 | $8.85 | 83,363 | — | — |
| 2003-08-26 | $8.85 | $8.85 | 97,875 | — | — |
| 2003-08-25 | $8.90 | $8.90 | 91,125 | — | — |
| 2003-08-22 | $8.89 | $8.89 | 86,400 | — | — |
| 2003-08-21 | $8.88 | $8.88 | 71,888 | — | — |
| 2003-08-20 | $8.89 | $8.89 | 29,025 | — | — |
| 2003-08-19 | $8.99 | $8.99 | 61,425 | — | — |
| 2003-08-18 | $8.97 | $8.97 | 113,400 | — | — |
| 2003-08-15 | $8.97 | $8.97 | 32,063 | — | — |
| 2003-08-14 | $8.43 | $8.43 | 81,675 | — | — |
| 2003-08-13 | $8.39 | $8.39 | 56,700 | — | — |
| 2003-08-12 | $8.39 | $8.39 | 37,800 | — | — |
| 2003-08-11 | $8.40 | $8.40 | 41,175 | — | — |
| 2003-08-08 | $8.41 | $8.41 | 76,275 | — | — |
| 2003-08-07 | $8.72 | $8.72 | 112,725 | — | — |
| 2003-08-06 | $8.90 | $8.90 | 84,038 | — | — |
| 2003-08-05 | $8.83 | $8.83 | 44,213 | — | — |
| 2003-08-04 | $9.13 | $9.13 | 33,413 | — | — |
| 2003-08-01 | $9.21 | $9.21 | 56,025 | — | — |
| 2003-07-31 | $9.28 | $9.28 | 207,563 | — | — |
| 2003-07-30 | $9.29 | $9.29 | 126,225 | — | — |
| 2003-07-29 | $9.35 | $9.35 | 115,763 | — | — |
| 2003-07-28 | $9.39 | $9.39 | 395,550 | — | — |
| 2003-07-25 | $9.02 | $9.02 | 270,338 | — | — |
| 2003-07-24 | $8.77 | $8.77 | 499,163 | — | — |
| 2003-07-23 | $8.67 | $8.67 | 176,513 | — | — |
| 2003-07-22 | $8.29 | $8.29 | 112,388 | — | — |
| 2003-07-21 | $8.15 | $8.15 | 45,900 | — | — |
| 2003-07-18 | $8.25 | $8.25 | 7,088 | — | — |
| 2003-07-17 | $8.30 | $8.30 | 67,838 | — | — |
| 2003-07-16 | $8.45 | $8.45 | 48,938 | — | — |
| 2003-07-15 | $8.48 | $8.48 | 176,850 | — | — |
| 2003-07-14 | $8.50 | $8.50 | 74,588 | — | — |
| 2003-07-11 | $8.44 | $8.44 | 14,513 | — | — |
| 2003-07-10 | $8.37 | $8.37 | 148,163 | — | — |
| 2003-07-09 | $8.41 | $8.41 | 58,725 | — | — |
| 2003-07-08 | $8.50 | $8.50 | 88,763 | — | — |
| 2003-07-07 | $8.44 | $8.44 | 106,988 | — | — |
| 2003-07-03 | $8.33 | $8.33 | 55,013 | — | — |
| 2003-07-02 | $8.42 | $8.42 | 118,125 | — | — |
| 2003-07-01 | $8.36 | $8.36 | 623,025 | — | — |
| 2003-06-30 | $8.37 | $8.37 | 381,713 | — | — |
| 2003-06-27 | $8.36 | $8.36 | 76,275 | — | — |
| 2003-06-26 | $8.51 | $8.51 | 243,000 | — | — |
| 2003-06-25 | $8.01 | $8.01 | 83,700 | — | — |
| 2003-06-24 | $8.05 | $8.05 | 168,075 | — | — |
| 2003-06-23 | $8.11 | $8.11 | 152,550 | — | — |
| 2003-06-20 | $8.41 | $8.41 | 178,875 | — | — |
| 2003-06-19 | $8.51 | $8.51 | 173,475 | — | — |
| 2003-06-18 | $8.68 | $8.68 | 137,700 | — | — |
| 2003-06-17 | $8.56 | $8.56 | 137,700 | — | — |
| 2003-06-16 | $8.47 | $8.47 | 91,800 | — | — |
| 2003-06-13 | $8.35 | $8.35 | 141,413 | — | — |
| 2003-06-12 | $8.22 | $8.22 | 167,063 | — | — |
| 2003-06-11 | $8.17 | $8.17 | 82,350 | — | — |
| 2003-06-10 | $8.20 | $8.20 | 50,625 | — | — |
| 2003-06-09 | $7.89 | $7.89 | 204,863 | — | — |
| 2003-06-06 | $7.81 | $7.81 | 243,338 | — | — |
| 2003-06-05 | $7.66 | $7.66 | 151,875 | — | — |
| 2003-06-04 | $7.66 | $7.66 | 9,450 | — | — |
| 2003-06-03 | $7.62 | $7.62 | 180,563 | — | — |
| 2003-06-02 | $7.68 | $7.68 | 121,838 | — | — |
| 2003-05-30 | $7.47 | $7.47 | 250,763 | — | — |
| 2003-05-29 | $7.29 | $7.29 | 262,238 | — | — |
| 2003-05-28 | $7.29 | $7.29 | 170,100 | — | — |
| 2003-05-27 | $7.33 | $7.33 | 43,200 | — | — |
| 2003-05-23 | $7.14 | $7.14 | 44,550 | — | — |
| 2003-05-22 | $7.04 | $7.04 | 35,100 | — | — |
| 2003-05-21 | $6.95 | $6.95 | 21,600 | — | — |
| 2003-05-20 | $6.91 | $6.91 | 31,050 | — | — |
| 2003-05-19 | $6.70 | $6.70 | 64,125 | — | — |
| 2003-05-16 | $6.52 | $6.52 | 87,750 | — | — |
| 2003-05-15 | $6.59 | $6.59 | 13,500 | — | — |
| 2003-05-14 | $6.48 | $6.48 | 108,000 | — | — |
| 2003-05-13 | $6.52 | $6.52 | 91,125 | — | — |
| 2003-05-12 | $6.52 | $6.52 | 40,838 | — | — |
| 2003-05-09 | $6.62 | $6.62 | 110,363 | — | — |
| 2003-05-08 | $6.50 | $6.50 | 33,413 | — | — |
| 2003-05-07 | $6.55 | $6.55 | 65,813 | — | — |
| 2003-05-06 | $6.70 | $6.70 | 24,975 | — | — |
| 2003-05-05 | $6.52 | $6.52 | 5,738 | — | — |
| 2003-05-02 | $6.71 | $6.71 | 11,138 | — | — |
| 2003-05-01 | $6.52 | $6.52 | 32,063 | — | — |
| 2003-04-30 | $6.65 | $6.65 | 56,363 | — | — |
| 2003-04-29 | $6.61 | $6.61 | 67,500 | — | — |
| 2003-04-28 | $6.69 | $6.69 | 60,750 | — | — |
| 2003-04-25 | $6.72 | $6.72 | 16,538 | — | — |
| 2003-04-24 | $6.67 | $6.67 | 3,375 | — | — |
| 2003-04-23 | $6.62 | $6.62 | 6,075 | — | — |
| 2003-04-22 | $6.60 | $6.60 | 8,438 | — | — |
| 2003-04-21 | $6.58 | $6.58 | 6,413 | — | — |
| 2003-04-17 | $6.64 | $6.64 | 45,225 | — | — |
| 2003-04-16 | $6.75 | $6.75 | 107,663 | — | — |
| 2003-04-15 | $6.52 | $6.52 | 45,900 | — | — |
| 2003-04-14 | $6.28 | $6.28 | 11,138 | — | — |
| 2003-04-11 | $6.25 | $6.25 | 13,500 | — | — |
| 2003-04-10 | $6.26 | $6.26 | 12,488 | — | — |
| 2003-04-09 | $6.22 | $6.22 | 46,913 | — | — |
| 2003-04-08 | $6.23 | $6.23 | 58,725 | — | — |
| 2003-04-07 | $6.48 | $6.48 | 101,925 | — | — |
| 2003-04-04 | $6.39 | $6.39 | 30,038 | — | — |
| 2003-04-03 | $6.52 | $6.52 | 88,088 | — | — |
| 2003-04-02 | $6.49 | $6.49 | 29,700 | — | — |
| 2003-04-01 | $6.47 | $6.47 | 72,225 | — | — |
| 2003-03-31 | $6.22 | $6.22 | 61,425 | — | — |
| 2003-03-28 | $6.18 | $6.18 | 15,525 | — | — |
| 2003-03-27 | $6.29 | $6.29 | 12,488 | — | — |
| 2003-03-26 | $6.21 | $6.21 | 16,875 | — | — |
| 2003-03-25 | $6.27 | $6.27 | 52,988 | — | — |
| 2003-03-24 | $6.09 | $6.09 | 9,113 | — | — |
| 2003-03-21 | $6.02 | $6.02 | 64,463 | — | — |
| 2003-03-20 | $6.01 | $6.01 | 100,913 | — | — |
| 2003-03-19 | $6.37 | $6.37 | 16,538 | — | — |
| 2003-03-18 | $6.34 | $6.34 | 55,013 | — | — |
| 2003-03-17 | $6.34 | $6.34 | 20,250 | — | — |
| 2003-03-14 | $6.27 | $6.27 | 54,000 | — | — |
| 2003-03-13 | $6.07 | $6.07 | 29,700 | — | — |
| 2003-03-12 | $6.01 | $6.01 | 18,900 | — | — |
| 2003-03-11 | $5.92 | $5.92 | 5,063 | — | — |
| 2003-03-10 | $5.88 | $5.88 | 9,788 | — | — |
| 2003-03-07 | $5.93 | $5.93 | 27,000 | — | — |
| 2003-03-06 | $5.91 | $5.91 | 27,675 | — | — |
| 2003-03-05 | $5.93 | $5.93 | 29,700 | — | — |
| 2003-03-04 | $5.75 | $5.75 | 20,250 | — | — |
| 2003-03-03 | $5.80 | $5.80 | 13,163 | — | — |
| 2003-02-28 | $6.01 | $6.01 | 52,650 | — | — |
| 2003-02-27 | $6.27 | $6.27 | 88,088 | — | — |
| 2003-02-26 | $5.87 | $5.87 | 28,688 | — | — |
| 2003-02-25 | $5.93 | $5.93 | 39,488 | — | — |
| 2003-02-24 | $5.87 | $5.87 | 34,763 | — | — |
| 2003-02-21 | $5.85 | $5.85 | 6,413 | — | — |
| 2003-02-20 | $5.84 | $5.84 | 4,388 | — | — |
| 2003-02-19 | $5.87 | $5.87 | 8,438 | — | — |
| 2003-02-18 | $5.93 | $5.93 | 16,538 | — | — |
| 2003-02-14 | $5.93 | $5.93 | 2,700 | — | — |
| 2003-02-13 | $5.94 | $5.94 | 52,650 | — | — |
| 2003-02-12 | $5.70 | $5.70 | 76,613 | — | — |
| 2003-02-11 | $5.75 | $5.75 | 50,288 | — | — |
| 2003-02-10 | $5.49 | $5.49 | 64,125 | — | — |
| 2003-02-07 | $5.44 | $5.44 | 19,575 | — | — |
| 2003-02-06 | $5.48 | $5.48 | 73,913 | — | — |
| 2003-02-05 | $5.50 | $5.50 | 44,550 | — | — |
| 2003-02-04 | $5.44 | $5.44 | 97,875 | — | — |
| 2003-02-03 | $5.61 | $5.61 | 13,500 | — | — |
| 2003-01-31 | $5.58 | $5.58 | 50,288 | — | — |
| 2003-01-30 | $5.47 | $5.47 | 25,650 | — | — |
| 2003-01-29 | $5.45 | $5.45 | 86,400 | — | — |
| 2003-01-28 | $5.40 | $5.40 | 21,600 | — | — |
| 2003-01-27 | $5.26 | $5.26 | 17,213 | — | — |
| 2003-01-24 | $5.31 | $5.31 | 52,313 | — | — |
| 2003-01-23 | $5.37 | $5.37 | 21,938 | — | — |
| 2003-01-22 | $5.35 | $5.35 | 161,663 | — | — |
| 2003-01-21 | $5.34 | $5.34 | 249,075 | — | — |
| 2003-01-17 | $5.27 | $5.27 | 99,900 | — | — |
| 2003-01-16 | $5.30 | $5.30 | 35,775 | — | — |
| 2003-01-15 | $5.34 | $5.34 | 20,588 | — | — |
| 2003-01-14 | $5.34 | $5.34 | 76,275 | — | — |
| 2003-01-13 | $5.34 | $5.34 | 49,275 | — | — |
| 2003-01-10 | $5.39 | $5.39 | 59,738 | — | — |
| 2003-01-09 | $5.35 | $5.35 | 22,950 | — | — |
| 2003-01-08 | $5.25 | $5.25 | 18,563 | — | — |
| 2003-01-07 | $5.35 | $5.35 | 59,738 | — | — |
| 2003-01-06 | $5.26 | $5.26 | 65,138 | — | — |
| 2003-01-03 | $5.13 | $5.13 | 63,788 | — | — |
| 2003-01-02 | $5.07 | $5.07 | 24,975 | — | — |