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
- 2001-04-02 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 | $7.83 | $8.02 | 215,000 | — | — |
| 2003-12-30 | $7.76 | $7.95 | 358,000 | — | — |
| 2003-12-29 | $7.72 | $7.91 | 947,500 | — | — |
| 2003-12-26 | $7.36 | $7.54 | 187,300 | — | — |
| 2003-12-24 | $7.08 | $7.25 | 696,000 | — | — |
| 2003-12-23 | $7.18 | $7.35 | 467,400 | — | — |
| 2003-12-22 | $7.20 | $7.37 | 313,300 | — | — |
| 2003-12-19 | $7.09 | $7.26 | 742,900 | — | — |
| 2003-12-18 | $7.35 | $7.53 | 634,300 | — | — |
| 2003-12-17 | $7.22 | $7.39 | 623,200 | — | — |
| 2003-12-16 | $7.28 | $7.45 | 303,600 | — | — |
| 2003-12-15 | $7.33 | $7.51 | 353,300 | — | — |
| 2003-12-12 | $7.18 | $7.35 | 418,100 | — | — |
| 2003-12-11 | $7.22 | $7.39 | 386,900 | — | — |
| 2003-12-10 | $7.03 | $7.20 | 611,900 | — | — |
| 2003-12-09 | $7.38 | $7.56 | 814,100 | — | — |
| 2003-12-08 | $7.25 | $7.42 | 412,200 | — | — |
| 2003-12-05 | $7.31 | $7.49 | 345,000 | — | — |
| 2003-12-04 | $7.48 | $7.66 | 181,900 | — | — |
| 2003-12-03 | $7.45 | $7.63 | 242,000 | — | — |
| 2003-12-02 | $7.41 | $7.59 | 452,400 | — | — |
| 2003-12-01 | $7.61 | $7.79 | 573,200 | — | — |
| 2003-11-28 | $7.39 | $7.57 | 185,200 | — | — |
| 2003-11-26 | $7.32 | $7.50 | 576,700 | — | — |
| 2003-11-25 | $7.29 | $7.47 | 797,600 | — | — |
| 2003-11-24 | $7.10 | $7.27 | 653,000 | — | — |
| 2003-11-21 | $7.00 | $7.17 | 359,900 | — | — |
| 2003-11-20 | $6.65 | $6.81 | 373,700 | — | — |
| 2003-11-19 | $6.66 | $6.82 | 1,094,800 | — | — |
| 2003-11-18 | $6.83 | $6.99 | 1,233,600 | — | — |
| 2003-11-17 | $6.52 | $6.68 | 1,761,500 | — | — |
| 2003-11-14 | $6.83 | $6.99 | 453,200 | — | — |
| 2003-11-13 | $6.94 | $7.11 | 537,300 | — | — |
| 2003-11-12 | $6.84 | $7.00 | 571,400 | — | — |
| 2003-11-11 | $6.69 | $6.85 | 734,400 | — | — |
| 2003-11-10 | $6.64 | $6.80 | 1,324,800 | — | — |
| 2003-11-07 | $7.10 | $7.27 | 1,153,700 | — | — |
| 2003-11-06 | $6.93 | $7.10 | 1,130,100 | — | — |
| 2003-11-05 | $7.21 | $7.38 | 834,200 | — | — |
| 2003-11-04 | $7.28 | $7.45 | 877,000 | — | — |
| 2003-11-03 | $7.44 | $7.62 | 775,300 | — | — |
| 2003-10-31 | $7.34 | $7.52 | 888,000 | — | — |
| 2003-10-30 | $7.58 | $7.76 | 425,100 | — | — |
| 2003-10-29 | $7.54 | $7.72 | 938,500 | — | — |
| 2003-10-28 | $7.87 | $8.06 | 636,800 | — | — |
| 2003-10-27 | $7.44 | $7.62 | 535,900 | — | — |
| 2003-10-24 | $7.36 | $7.54 | 1,124,300 | — | — |
| 2003-10-23 | $6.95 | $7.12 | 2,620,800 | — | — |
| 2003-10-22 | $7.23 | $7.40 | 1,429,900 | — | — |
| 2003-10-21 | $7.92 | $8.11 | 566,700 | — | — |
| 2003-10-20 | $8.09 | $8.28 | 528,300 | — | — |
| 2003-10-17 | $8.26 | $8.46 | 683,100 | — | — |
| 2003-10-16 | $8.01 | $8.20 | 505,200 | — | — |
| 2003-10-15 | $7.85 | $8.04 | 813,700 | — | — |
| 2003-10-14 | $8.38 | $8.58 | 1,165,800 | — | — |
| 2003-10-13 | $8.01 | $8.20 | 338,000 | — | — |
| 2003-10-10 | $8.06 | $8.25 | 939,100 | — | — |
| 2003-10-09 | $7.92 | $8.11 | 1,251,400 | — | — |
| 2003-10-08 | $7.61 | $7.79 | 604,400 | — | — |
| 2003-10-07 | $7.47 | $7.65 | 922,300 | — | — |
| 2003-10-06 | $7.64 | $7.82 | 449,100 | — | — |
| 2003-10-03 | $7.60 | $7.78 | 883,700 | — | — |
| 2003-10-02 | $7.26 | $7.43 | 1,114,500 | — | — |
| 2003-10-01 | $7.52 | $7.70 | 2,250,100 | — | — |
| 2003-09-30 | $6.44 | $6.59 | 1,302,000 | — | — |
| 2003-09-29 | $6.50 | $6.66 | 1,344,800 | — | — |
| 2003-09-26 | $5.89 | $6.03 | 287,000 | — | — |
| 2003-09-25 | $5.69 | $5.83 | 732,800 | — | — |
| 2003-09-24 | $5.99 | $6.13 | 901,000 | — | — |
| 2003-09-23 | $6.34 | $6.49 | 422,900 | — | — |
| 2003-09-22 | $6.20 | $6.35 | 766,900 | — | — |
| 2003-09-19 | $6.28 | $6.43 | 438,700 | — | — |
| 2003-09-18 | $6.41 | $6.56 | 621,700 | — | — |
| 2003-09-17 | $6.05 | $6.20 | 1,145,700 | — | — |
| 2003-09-16 | $6.50 | $6.66 | 949,900 | — | — |
| 2003-09-15 | $5.75 | $5.89 | 418,200 | — | — |
| 2003-09-12 | $5.77 | $5.91 | 407,100 | — | — |
| 2003-09-11 | $5.76 | $5.90 | 622,300 | — | — |
| 2003-09-10 | $5.85 | $5.99 | 858,300 | — | — |
| 2003-09-09 | $5.97 | $6.11 | 1,875,200 | — | — |
| 2003-09-08 | $5.88 | $6.02 | 988,000 | — | — |
| 2003-09-05 | $5.66 | $5.80 | 606,000 | — | — |
| 2003-09-04 | $5.93 | $6.07 | 797,600 | — | — |
| 2003-09-03 | $6.05 | $6.20 | 484,800 | — | — |
| 2003-09-02 | $6.17 | $6.32 | 515,800 | — | — |
| 2003-08-29 | $5.87 | $6.01 | 225,200 | — | — |
| 2003-08-28 | $5.89 | $6.03 | 879,400 | — | — |
| 2003-08-27 | $5.68 | $5.82 | 498,500 | — | — |
| 2003-08-26 | $5.35 | $5.48 | 313,900 | — | — |
| 2003-08-25 | $5.19 | $5.31 | 126,000 | — | — |
| 2003-08-22 | $5.30 | $5.43 | 434,000 | — | — |
| 2003-08-21 | $5.30 | $5.43 | 484,400 | — | — |
| 2003-08-20 | $5.10 | $5.22 | 499,300 | — | — |
| 2003-08-19 | $5.13 | $5.25 | 1,023,500 | — | — |
| 2003-08-18 | $4.97 | $5.09 | 612,200 | — | — |
| 2003-08-15 | $4.82 | $4.94 | 314,300 | — | — |
| 2003-08-14 | $4.73 | $4.84 | 695,000 | — | — |
| 2003-08-13 | $4.47 | $4.58 | 288,400 | — | — |
| 2003-08-12 | $4.42 | $4.53 | 634,800 | — | — |
| 2003-08-11 | $4.20 | $4.30 | 145,100 | — | — |
| 2003-08-08 | $4.12 | $4.22 | 452,600 | — | — |
| 2003-08-07 | $4.09 | $4.19 | 527,400 | — | — |
| 2003-08-06 | $4.22 | $4.32 | 315,200 | — | — |
| 2003-08-05 | $4.23 | $4.33 | 407,700 | — | — |
| 2003-08-04 | $4.42 | $4.53 | 364,600 | — | — |
| 2003-08-01 | $4.46 | $4.57 | 106,000 | — | — |
| 2003-07-31 | $4.47 | $4.58 | 316,300 | — | — |
| 2003-07-30 | $4.48 | $4.59 | 216,600 | — | — |
| 2003-07-29 | $4.58 | $4.69 | 287,000 | — | — |
| 2003-07-28 | $4.71 | $4.82 | 1,553,300 | — | — |
| 2003-07-25 | $4.74 | $4.85 | 935,900 | — | — |
| 2003-07-24 | $4.64 | $4.75 | 555,900 | — | — |
| 2003-07-23 | $4.47 | $4.58 | 224,600 | — | — |
| 2003-07-22 | $4.45 | $4.56 | 408,100 | — | — |
| 2003-07-21 | $4.50 | $4.61 | 197,000 | — | — |
| 2003-07-18 | $4.57 | $4.68 | 351,600 | — | — |
| 2003-07-17 | $4.39 | $4.50 | 483,900 | — | — |
| 2003-07-16 | $4.69 | $4.80 | 177,200 | — | — |
| 2003-07-15 | $4.65 | $4.76 | 402,800 | — | — |
| 2003-07-14 | $4.66 | $4.77 | 461,600 | — | — |
| 2003-07-11 | $4.69 | $4.80 | 324,200 | — | — |
| 2003-07-10 | $4.75 | $4.86 | 344,400 | — | — |
| 2003-07-09 | $4.77 | $4.88 | 640,800 | — | — |
| 2003-07-08 | $4.85 | $4.97 | 742,400 | — | — |
| 2003-07-07 | $5.18 | $5.30 | 943,500 | — | — |
| 2003-07-03 | $4.93 | $5.05 | 453,100 | — | — |
| 2003-07-02 | $5.05 | $5.17 | 900,300 | — | — |
| 2003-07-01 | $4.64 | $4.75 | 791,100 | — | — |
| 2003-06-30 | $4.58 | $4.69 | 483,100 | — | — |
| 2003-06-27 | $4.55 | $4.66 | 500,100 | — | — |
| 2003-06-26 | $4.52 | $4.63 | 395,200 | — | — |
| 2003-06-25 | $4.48 | $4.59 | 206,300 | — | — |
| 2003-06-24 | $4.39 | $4.50 | 836,400 | — | — |
| 2003-06-23 | $4.56 | $4.67 | 456,200 | — | — |
| 2003-06-20 | $4.49 | $4.60 | 428,000 | — | — |
| 2003-06-19 | $4.26 | $4.36 | 530,000 | — | — |
| 2003-06-18 | $4.42 | $4.53 | 396,300 | — | — |
| 2003-06-17 | $4.32 | $4.42 | 1,102,400 | — | — |
| 2003-06-16 | $4.20 | $4.30 | 308,900 | — | — |
| 2003-06-13 | $4.19 | $4.29 | 422,900 | — | — |
| 2003-06-12 | $4.35 | $4.45 | 783,200 | — | — |
| 2003-06-11 | $4.25 | $4.35 | 646,300 | — | — |
| 2003-06-10 | $4.20 | $4.30 | 160,800 | — | — |
| 2003-06-09 | $4.26 | $4.36 | 470,600 | — | — |
| 2003-06-06 | $4.25 | $4.35 | 792,300 | — | — |
| 2003-06-05 | $4.29 | $4.39 | 812,000 | — | — |
| 2003-06-04 | $4.11 | $4.21 | 929,800 | — | — |
| 2003-06-03 | $3.99 | $4.09 | 247,200 | — | — |
| 2003-06-02 | $3.99 | $4.09 | 566,800 | — | — |
| 2003-05-30 | $3.89 | $3.98 | 437,400 | — | — |
| 2003-05-29 | $3.86 | $3.95 | 504,600 | — | — |
| 2003-05-28 | $3.86 | $3.95 | 485,500 | — | — |
| 2003-05-27 | $3.85 | $3.94 | 384,600 | — | — |
| 2003-05-23 | $3.95 | $4.04 | 147,500 | — | — |
| 2003-05-22 | $3.95 | $4.04 | 354,800 | — | — |
| 2003-05-21 | $3.90 | $3.99 | 215,400 | — | — |
| 2003-05-20 | $3.70 | $3.79 | 162,900 | — | — |
| 2003-05-19 | $3.69 | $3.78 | 121,500 | — | — |
| 2003-05-16 | $3.76 | $3.85 | 282,000 | — | — |
| 2003-05-15 | $3.81 | $3.90 | 248,300 | — | — |
| 2003-05-14 | $3.91 | $4.00 | 291,200 | — | — |
| 2003-05-13 | $3.92 | $4.01 | 181,000 | — | — |
| 2003-05-12 | $3.89 | $3.98 | 1,421,200 | — | — |
| 2003-05-09 | $3.90 | $3.99 | 214,100 | — | — |
| 2003-05-08 | $3.80 | $3.89 | 372,400 | — | — |
| 2003-05-07 | $3.69 | $3.78 | 245,600 | — | — |
| 2003-05-06 | $3.72 | $3.81 | 509,200 | — | — |
| 2003-05-05 | $3.53 | $3.61 | 276,400 | — | — |
| 2003-05-02 | $3.53 | $3.61 | 445,500 | — | — |
| 2003-05-01 | $3.57 | $3.66 | 450,400 | — | — |
| 2003-04-30 | $3.52 | $3.60 | 609,200 | — | — |
| 2003-04-29 | $3.06 | $3.13 | 325,700 | — | — |
| 2003-04-28 | $3.05 | $3.12 | 338,400 | — | — |
| 2003-04-25 | $3.02 | $3.09 | 359,800 | — | — |
| 2003-04-24 | $3.18 | $3.26 | 291,700 | — | — |
| 2003-04-23 | $3.29 | $3.37 | 354,000 | — | — |
| 2003-04-22 | $3.40 | $3.48 | 217,900 | — | — |
| 2003-04-21 | $3.44 | $3.52 | 175,700 | — | — |
| 2003-04-17 | $3.50 | $3.58 | 281,700 | — | — |
| 2003-04-16 | $3.38 | $3.46 | 168,400 | — | — |
| 2003-04-15 | $3.50 | $3.58 | 164,100 | — | — |
| 2003-04-14 | $3.45 | $3.53 | 174,200 | — | — |
| 2003-04-11 | $3.37 | $3.45 | 211,900 | — | — |
| 2003-04-10 | $3.53 | $3.61 | 173,900 | — | — |
| 2003-04-09 | $3.52 | $3.60 | 168,800 | — | — |
| 2003-04-08 | $3.55 | $3.64 | 251,800 | — | — |
| 2003-04-07 | $3.75 | $3.84 | 227,000 | — | — |
| 2003-04-04 | $3.53 | $3.61 | 193,800 | — | — |
| 2003-04-03 | $3.43 | $3.51 | 669,200 | — | — |
| 2003-04-02 | $3.59 | $3.68 | 239,400 | — | — |
| 2003-04-01 | $3.68 | $3.77 | 531,700 | — | — |
| 2003-03-31 | $3.72 | $3.81 | 223,700 | — | — |
| 2003-03-28 | $3.86 | $3.95 | 193,600 | — | — |
| 2003-03-27 | $4.01 | $4.11 | 300,000 | — | — |
| 2003-03-26 | $4.01 | $4.11 | 337,300 | — | — |
| 2003-03-25 | $4.00 | $4.06 | 613,900 | — | — |
| 2003-03-24 | $3.90 | $3.96 | 409,300 | — | — |
| 2003-03-21 | $4.02 | $4.08 | 398,800 | — | — |
| 2003-03-20 | $4.00 | $4.06 | 167,600 | — | — |
| 2003-03-19 | $3.96 | $4.02 | 344,100 | — | — |
| 2003-03-18 | $3.92 | $3.98 | 196,900 | — | — |
| 2003-03-17 | $3.93 | $3.99 | 261,300 | — | — |
| 2003-03-14 | $3.93 | $3.99 | 271,400 | — | — |
| 2003-03-13 | $3.95 | $4.01 | 320,400 | — | — |
| 2003-03-12 | $3.94 | $4.00 | 468,200 | — | — |
| 2003-03-11 | $3.83 | $3.89 | 473,600 | — | — |
| 2003-03-10 | $3.79 | $3.85 | 831,600 | — | — |
| 2003-03-07 | $4.11 | $4.17 | 735,000 | — | — |
| 2003-03-06 | $4.34 | $4.41 | 1,018,300 | — | — |
| 2003-03-05 | $4.20 | $4.26 | 365,800 | — | — |
| 2003-03-04 | $4.17 | $4.23 | 460,500 | — | — |
| 2003-03-03 | $4.07 | $4.13 | 1,592,400 | — | — |
| 2003-02-28 | $4.43 | $4.50 | 357,000 | — | — |
| 2003-02-27 | $4.61 | $4.68 | 681,100 | — | — |
| 2003-02-26 | $4.54 | $4.61 | 190,800 | — | — |
| 2003-02-25 | $4.65 | $4.72 | 415,000 | — | — |
| 2003-02-24 | $4.75 | $4.82 | 336,000 | — | — |
| 2003-02-21 | $4.90 | $4.98 | 562,400 | — | — |
| 2003-02-20 | $4.87 | $4.94 | 687,000 | — | — |
| 2003-02-19 | $5.11 | $5.19 | 91,200 | — | — |
| 2003-02-18 | $5.18 | $5.26 | 220,700 | — | — |
| 2003-02-14 | $5.39 | $5.47 | 206,000 | — | — |
| 2003-02-13 | $5.43 | $5.51 | 339,400 | — | — |
| 2003-02-12 | $5.21 | $5.29 | 281,900 | — | — |
| 2003-02-11 | $5.09 | $5.17 | 158,100 | — | — |
| 2003-02-10 | $5.08 | $5.16 | 187,800 | — | — |
| 2003-02-07 | $5.00 | $5.08 | 333,100 | — | — |
| 2003-02-06 | $5.18 | $5.26 | 109,000 | — | — |
| 2003-02-05 | $5.37 | $5.45 | 176,800 | — | — |
| 2003-02-04 | $5.44 | $5.52 | 216,100 | — | — |
| 2003-02-03 | $5.32 | $5.40 | 603,800 | — | — |
| 2003-01-31 | $5.25 | $5.33 | 521,800 | — | — |
| 2003-01-30 | $5.24 | $5.32 | 194,600 | — | — |
| 2003-01-29 | $5.50 | $5.58 | 233,300 | — | — |
| 2003-01-28 | $5.80 | $5.89 | 316,000 | — | — |
| 2003-01-27 | $5.81 | $5.90 | 953,800 | — | — |
| 2003-01-24 | $6.00 | $6.09 | 435,200 | — | — |
| 2003-01-23 | $6.08 | $6.17 | 166,400 | — | — |
| 2003-01-22 | $5.95 | $6.04 | 212,200 | — | — |
| 2003-01-21 | $5.98 | $6.07 | 149,200 | — | — |
| 2003-01-17 | $6.07 | $6.16 | 307,800 | — | — |
| 2003-01-16 | $6.11 | $6.20 | 331,500 | — | — |
| 2003-01-15 | $5.76 | $5.85 | 457,800 | — | — |
| 2003-01-14 | $5.50 | $5.58 | 161,200 | — | — |
| 2003-01-13 | $5.31 | $5.39 | 126,200 | — | — |
| 2003-01-10 | $5.26 | $5.34 | 126,200 | — | — |
| 2003-01-09 | $5.30 | $5.38 | 199,100 | — | — |
| 2003-01-08 | $5.19 | $5.27 | 192,400 | — | — |
| 2003-01-07 | $5.29 | $5.37 | 252,300 | — | — |
| 2003-01-06 | $5.57 | $5.66 | 188,500 | — | — |
| 2003-01-03 | $5.43 | $5.51 | 75,400 | — | — |
| 2003-01-02 | $5.38 | $5.46 | 137,400 | — | — |