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
- 1995-10-06 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 | $6.43 | $6.43 | 595,200 | — | — |
| 2003-12-30 | $6.50 | $6.50 | 351,400 | — | — |
| 2003-12-29 | $6.54 | $6.54 | 921,200 | — | — |
| 2003-12-26 | $6.30 | $6.29 | 162,400 | — | — |
| 2003-12-24 | $6.32 | $6.32 | 156,000 | — | — |
| 2003-12-23 | $6.33 | $6.32 | 454,000 | — | — |
| 2003-12-22 | $6.30 | $6.30 | 369,600 | — | — |
| 2003-12-19 | $6.16 | $6.16 | 572,000 | — | — |
| 2003-12-18 | $6.27 | $6.26 | 349,200 | — | — |
| 2003-12-17 | $6.27 | $6.26 | 313,200 | — | — |
| 2003-12-16 | $6.23 | $6.23 | 378,400 | — | — |
| 2003-12-15 | $6.23 | $6.23 | 569,200 | — | — |
| 2003-12-12 | $6.38 | $6.38 | 495,000 | — | — |
| 2003-12-11 | $6.30 | $6.29 | 749,200 | — | — |
| 2003-12-10 | $5.97 | $5.97 | 466,200 | — | — |
| 2003-12-09 | $6.10 | $6.10 | 371,400 | — | — |
| 2003-12-08 | $6.38 | $6.38 | 785,200 | — | — |
| 2003-12-05 | $6.38 | $6.38 | 540,800 | — | — |
| 2003-12-04 | $6.26 | $6.25 | 540,600 | — | — |
| 2003-12-03 | $6.36 | $6.36 | 682,000 | — | — |
| 2003-12-02 | $6.38 | $6.38 | 1,407,000 | — | — |
| 2003-12-01 | $6.20 | $6.20 | 1,070,800 | — | — |
| 2003-11-28 | $5.89 | $5.89 | 463,000 | — | — |
| 2003-11-26 | $5.80 | $5.80 | 642,400 | — | — |
| 2003-11-25 | $5.82 | $5.82 | 500,200 | — | — |
| 2003-11-24 | $5.85 | $5.85 | 777,800 | — | — |
| 2003-11-21 | $5.57 | $5.57 | 2,144,400 | — | — |
| 2003-11-20 | $5.68 | $5.68 | 601,200 | — | — |
| 2003-11-19 | $5.80 | $5.80 | 638,400 | — | — |
| 2003-11-18 | $5.83 | $5.82 | 1,059,800 | — | — |
| 2003-11-17 | $5.80 | $5.80 | 1,042,000 | — | — |
| 2003-11-14 | $6.01 | $6.01 | 1,362,200 | — | — |
| 2003-11-13 | $6.45 | $6.45 | 798,600 | — | — |
| 2003-11-12 | $6.45 | $6.45 | 2,696,600 | — | — |
| 2003-11-11 | $5.61 | $5.61 | 663,200 | — | — |
| 2003-11-10 | $5.68 | $5.68 | 1,039,200 | — | — |
| 2003-11-07 | $6.07 | $6.07 | 677,000 | — | — |
| 2003-11-06 | $6.20 | $6.20 | 591,800 | — | — |
| 2003-11-05 | $6.06 | $6.06 | 636,200 | — | — |
| 2003-11-04 | $5.89 | $5.88 | 1,199,800 | — | — |
| 2003-11-03 | $6.24 | $6.24 | 791,400 | — | — |
| 2003-10-31 | $6.33 | $6.33 | 435,200 | — | — |
| 2003-10-30 | $6.38 | $6.38 | 674,000 | — | — |
| 2003-10-29 | $6.50 | $6.50 | 769,000 | — | — |
| 2003-10-28 | $6.63 | $6.63 | 560,800 | — | — |
| 2003-10-27 | $6.47 | $6.47 | 515,400 | — | — |
| 2003-10-24 | $6.51 | $6.51 | 674,000 | — | — |
| 2003-10-23 | $6.33 | $6.33 | 645,200 | — | — |
| 2003-10-22 | $6.26 | $6.26 | 794,600 | — | — |
| 2003-10-21 | $6.69 | $6.69 | 1,320,800 | — | — |
| 2003-10-20 | $6.18 | $6.18 | 862,000 | — | — |
| 2003-10-17 | $6.24 | $6.24 | 930,800 | — | — |
| 2003-10-16 | $6.38 | $6.38 | 682,200 | — | — |
| 2003-10-15 | $6.32 | $6.32 | 1,017,800 | — | — |
| 2003-10-14 | $6.31 | $6.31 | 675,400 | — | — |
| 2003-10-13 | $6.45 | $6.45 | 891,800 | — | — |
| 2003-10-10 | $6.18 | $6.18 | 512,400 | — | — |
| 2003-10-09 | $6.14 | $6.14 | 750,400 | — | — |
| 2003-10-08 | $6.00 | $6.00 | 1,099,800 | — | — |
| 2003-10-07 | $6.10 | $6.10 | 1,122,000 | — | — |
| 2003-10-06 | $5.88 | $5.88 | 947,600 | — | — |
| 2003-10-03 | $5.75 | $5.75 | 962,600 | — | — |
| 2003-10-02 | $5.76 | $5.76 | 681,600 | — | — |
| 2003-10-01 | $5.64 | $5.64 | 916,800 | — | — |
| 2003-09-30 | $5.69 | $5.68 | 1,078,200 | — | — |
| 2003-09-29 | $5.65 | $5.65 | 1,307,000 | — | — |
| 2003-09-26 | $5.68 | $5.68 | 1,093,400 | — | — |
| 2003-09-25 | $5.88 | $5.88 | 1,486,400 | — | — |
| 2003-09-24 | $6.07 | $6.07 | 818,000 | — | — |
| 2003-09-23 | $6.44 | $6.44 | 772,200 | — | — |
| 2003-09-22 | $6.17 | $6.17 | 598,600 | — | — |
| 2003-09-19 | $6.42 | $6.42 | 729,600 | — | — |
| 2003-09-18 | $6.50 | $6.50 | 954,400 | — | — |
| 2003-09-17 | $6.33 | $6.32 | 1,058,800 | — | — |
| 2003-09-16 | $6.24 | $6.24 | 1,218,000 | — | — |
| 2003-09-15 | $6.05 | $6.05 | 994,000 | — | — |
| 2003-09-12 | $6.16 | $6.16 | 1,074,200 | — | — |
| 2003-09-11 | $6.27 | $6.27 | 843,000 | — | — |
| 2003-09-10 | $6.33 | $6.33 | 1,207,800 | — | — |
| 2003-09-09 | $6.73 | $6.73 | 1,608,600 | — | — |
| 2003-09-08 | $6.27 | $6.27 | 2,011,800 | — | — |
| 2003-09-05 | $6.01 | $6.01 | 1,231,400 | — | — |
| 2003-09-04 | $6.17 | $6.17 | 836,400 | — | — |
| 2003-09-03 | $6.27 | $6.26 | 604,800 | — | — |
| 2003-09-02 | $6.29 | $6.29 | 1,060,000 | — | — |
| 2003-08-29 | $6.26 | $6.26 | 440,200 | — | — |
| 2003-08-28 | $6.33 | $6.33 | 801,600 | — | — |
| 2003-08-27 | $6.27 | $6.26 | 2,325,600 | — | — |
| 2003-08-26 | $6.18 | $6.18 | 4,256,800 | — | — |
| 2003-08-25 | $7.19 | $7.19 | 328,000 | — | — |
| 2003-08-22 | $7.18 | $7.18 | 447,600 | — | — |
| 2003-08-21 | $7.42 | $7.42 | 674,000 | — | — |
| 2003-08-20 | $7.44 | $7.44 | 400,400 | — | — |
| 2003-08-19 | $7.49 | $7.49 | 443,400 | — | — |
| 2003-08-18 | $7.45 | $7.45 | 580,600 | — | — |
| 2003-08-15 | $6.95 | $6.95 | 166,000 | — | — |
| 2003-08-14 | $7.11 | $7.11 | 241,400 | — | — |
| 2003-08-13 | $6.94 | $6.93 | 382,200 | — | — |
| 2003-08-12 | $7.13 | $7.13 | 808,400 | — | — |
| 2003-08-11 | $6.64 | $6.64 | 396,600 | — | — |
| 2003-08-08 | $6.44 | $6.44 | 311,600 | — | — |
| 2003-08-07 | $6.68 | $6.68 | 617,200 | — | — |
| 2003-08-06 | $6.52 | $6.52 | 1,145,800 | — | — |
| 2003-08-05 | $6.76 | $6.76 | 1,726,000 | — | — |
| 2003-08-04 | $7.25 | $7.25 | 750,600 | — | — |
| 2003-08-01 | $7.35 | $7.34 | 430,200 | — | — |
| 2003-07-31 | $7.60 | $7.60 | 603,000 | — | — |
| 2003-07-30 | $7.59 | $7.59 | 394,200 | — | — |
| 2003-07-29 | $7.80 | $7.80 | 402,600 | — | — |
| 2003-07-28 | $7.77 | $7.77 | 669,600 | — | — |
| 2003-07-25 | $7.36 | $7.36 | 321,000 | — | — |
| 2003-07-24 | $7.16 | $7.16 | 370,400 | — | — |
| 2003-07-23 | $7.43 | $7.43 | 193,200 | — | — |
| 2003-07-22 | $7.43 | $7.43 | 276,000 | — | — |
| 2003-07-21 | $7.33 | $7.33 | 479,800 | — | — |
| 2003-07-18 | $7.53 | $7.53 | 294,200 | — | — |
| 2003-07-17 | $7.50 | $7.50 | 608,600 | — | — |
| 2003-07-16 | $7.75 | $7.75 | 264,400 | — | — |
| 2003-07-15 | $7.93 | $7.93 | 563,200 | — | — |
| 2003-07-14 | $8.03 | $8.03 | 699,600 | — | — |
| 2003-07-11 | $7.88 | $7.88 | 373,200 | — | — |
| 2003-07-10 | $7.75 | $7.75 | 587,600 | — | — |
| 2003-07-09 | $7.91 | $7.91 | 740,600 | — | — |
| 2003-07-08 | $7.75 | $7.75 | 968,000 | — | — |
| 2003-07-07 | $7.47 | $7.47 | 938,600 | — | — |
| 2003-07-03 | $7.10 | $7.10 | 396,200 | — | — |
| 2003-07-02 | $7.11 | $7.11 | 1,280,800 | — | — |
| 2003-07-01 | $6.65 | $6.65 | 1,283,200 | — | — |
| 2003-06-30 | $6.80 | $6.80 | 1,421,000 | — | — |
| 2003-06-27 | $7.11 | $7.11 | 574,400 | — | — |
| 2003-06-26 | $7.38 | $7.38 | 495,000 | — | — |
| 2003-06-25 | $7.24 | $7.24 | 657,800 | — | — |
| 2003-06-24 | $7.06 | $7.06 | 890,400 | — | — |
| 2003-06-23 | $7.06 | $7.06 | 943,800 | — | — |
| 2003-06-20 | $7.57 | $7.57 | 823,200 | — | — |
| 2003-06-19 | $7.33 | $7.33 | 986,200 | — | — |
| 2003-06-18 | $8.11 | $8.11 | 642,600 | — | — |
| 2003-06-17 | $8.45 | $8.45 | 552,600 | — | — |
| 2003-06-16 | $8.50 | $8.49 | 1,268,400 | — | — |
| 2003-06-13 | $8.48 | $8.48 | 671,800 | — | — |
| 2003-06-12 | $8.96 | $8.96 | 1,593,600 | — | — |
| 2003-06-11 | $8.45 | $8.45 | 905,000 | — | — |
| 2003-06-10 | $7.87 | $7.87 | 492,000 | — | — |
| 2003-06-09 | $7.85 | $7.85 | 692,000 | — | — |
| 2003-06-06 | $8.28 | $8.28 | 1,437,000 | — | — |
| 2003-06-05 | $8.46 | $8.46 | 1,231,800 | — | — |
| 2003-06-04 | $7.94 | $7.94 | 538,600 | — | — |
| 2003-06-03 | $7.74 | $7.74 | 604,600 | — | — |
| 2003-06-02 | $7.79 | $7.79 | 1,538,200 | — | — |
| 2003-05-30 | $7.65 | $7.65 | 531,000 | — | — |
| 2003-05-29 | $7.65 | $7.65 | 1,077,800 | — | — |
| 2003-05-28 | $7.93 | $7.93 | 1,315,400 | — | — |
| 2003-05-27 | $7.84 | $7.84 | 1,583,400 | — | — |
| 2003-05-23 | $7.20 | $7.20 | 810,000 | — | — |
| 2003-05-22 | $6.72 | $6.72 | 1,169,400 | — | — |
| 2003-05-21 | $6.50 | $6.50 | 489,200 | — | — |
| 2003-05-20 | $6.42 | $6.42 | 658,200 | — | — |
| 2003-05-19 | $6.45 | $6.45 | 1,025,400 | — | — |
| 2003-05-16 | $6.78 | $6.78 | 961,600 | — | — |
| 2003-05-15 | $7.03 | $7.03 | 1,025,200 | — | — |
| 2003-05-14 | $7.20 | $7.20 | 765,200 | — | — |
| 2003-05-13 | $7.20 | $7.20 | 818,400 | — | — |
| 2003-05-12 | $6.99 | $6.99 | 713,000 | — | — |
| 2003-05-09 | $6.81 | $6.81 | 614,800 | — | — |
| 2003-05-08 | $6.42 | $6.42 | 1,365,800 | — | — |
| 2003-05-07 | $6.65 | $6.65 | 708,400 | — | — |
| 2003-05-06 | $6.67 | $6.67 | 1,683,600 | — | — |
| 2003-05-05 | $6.14 | $6.14 | 837,600 | — | — |
| 2003-05-02 | $6.33 | $6.32 | 1,093,400 | — | — |
| 2003-05-01 | $5.99 | $5.98 | 550,000 | — | — |
| 2003-04-30 | $5.96 | $5.96 | 692,400 | — | — |
| 2003-04-29 | $5.84 | $5.84 | 464,600 | — | — |
| 2003-04-28 | $5.82 | $5.81 | 452,600 | — | — |
| 2003-04-25 | $5.49 | $5.49 | 827,600 | — | — |
| 2003-04-24 | $5.75 | $5.75 | 1,360,800 | — | — |
| 2003-04-23 | $5.87 | $5.87 | 1,128,200 | — | — |
| 2003-04-22 | $5.46 | $5.46 | 467,800 | — | — |
| 2003-04-21 | $5.34 | $5.34 | 571,200 | — | — |
| 2003-04-17 | $5.20 | $5.20 | 725,600 | — | — |
| 2003-04-16 | $5.23 | $5.23 | 345,200 | — | — |
| 2003-04-15 | $5.43 | $5.43 | 382,600 | — | — |
| 2003-04-14 | $5.49 | $5.49 | 314,200 | — | — |
| 2003-04-11 | $5.35 | $5.34 | 491,200 | — | — |
| 2003-04-10 | $5.45 | $5.45 | 1,007,400 | — | — |
| 2003-04-09 | $5.72 | $5.72 | 569,200 | — | — |
| 2003-04-08 | $5.99 | $5.99 | 781,600 | — | — |
| 2003-04-07 | $5.96 | $5.96 | 1,022,200 | — | — |
| 2003-04-04 | $6.08 | $6.08 | 989,600 | — | — |
| 2003-04-03 | $6.22 | $6.22 | 1,365,400 | — | — |
| 2003-04-02 | $5.78 | $5.78 | 1,475,400 | — | — |
| 2003-04-01 | $5.18 | $5.18 | 470,800 | — | — |
| 2003-03-31 | $5.05 | $5.05 | 674,200 | — | — |
| 2003-03-28 | $5.19 | $5.19 | 690,000 | — | — |
| 2003-03-27 | $5.35 | $5.34 | 937,800 | — | — |
| 2003-03-26 | $5.12 | $5.11 | 331,400 | — | — |
| 2003-03-25 | $5.11 | $5.10 | 919,000 | — | — |
| 2003-03-24 | $5.06 | $5.05 | 902,600 | — | — |
| 2003-03-21 | $5.48 | $5.48 | 1,300,200 | — | — |
| 2003-03-20 | $5.22 | $5.22 | 861,200 | — | — |
| 2003-03-19 | $5.12 | $5.12 | 965,600 | — | — |
| 2003-03-18 | $5.13 | $5.13 | 753,600 | — | — |
| 2003-03-17 | $4.80 | $4.80 | 758,600 | — | — |
| 2003-03-14 | $4.63 | $4.63 | 761,400 | — | — |
| 2003-03-13 | $4.60 | $4.60 | 572,800 | — | — |
| 2003-03-12 | $4.33 | $4.33 | 654,400 | — | — |
| 2003-03-11 | $4.30 | $4.30 | 357,800 | — | — |
| 2003-03-10 | $4.47 | $4.47 | 491,000 | — | — |
| 2003-03-07 | $4.53 | $4.53 | 932,000 | — | — |
| 2003-03-06 | $4.55 | $4.55 | 607,400 | — | — |
| 2003-03-05 | $4.65 | $4.65 | 582,800 | — | — |
| 2003-03-04 | $4.68 | $4.68 | 570,800 | — | — |
| 2003-03-03 | $4.83 | $4.83 | 1,478,600 | — | — |
| 2003-02-28 | $4.89 | $4.89 | 417,400 | — | — |
| 2003-02-27 | $4.90 | $4.90 | 770,800 | — | — |
| 2003-02-26 | $4.96 | $4.96 | 460,200 | — | — |
| 2003-02-25 | $5.01 | $5.01 | 868,400 | — | — |
| 2003-02-24 | $4.98 | $4.98 | 920,200 | — | — |
| 2003-02-21 | $5.29 | $5.28 | 595,000 | — | — |
| 2003-02-20 | $5.23 | $5.23 | 783,600 | — | — |
| 2003-02-19 | $5.26 | $5.26 | 973,200 | — | — |
| 2003-02-18 | $5.40 | $5.40 | 929,200 | — | — |
| 2003-02-14 | $5.32 | $5.32 | 1,177,000 | — | — |
| 2003-02-13 | $5.28 | $5.27 | 1,237,800 | — | — |
| 2003-02-12 | $5.37 | $5.37 | 636,000 | — | — |
| 2003-02-11 | $5.48 | $5.48 | 881,800 | — | — |
| 2003-02-10 | $5.44 | $5.44 | 912,400 | — | — |
| 2003-02-07 | $5.61 | $5.61 | 812,800 | — | — |
| 2003-02-06 | $5.63 | $5.63 | 1,388,200 | — | — |
| 2003-02-05 | $5.52 | $5.52 | 2,978,600 | — | — |
| 2003-02-04 | $5.88 | $5.88 | 4,240,600 | — | — |
| 2003-02-03 | $6.21 | $6.21 | 649,200 | — | — |
| 2003-01-31 | $6.36 | $6.36 | 678,000 | — | — |
| 2003-01-30 | $6.36 | $6.36 | 805,600 | — | — |
| 2003-01-29 | $6.48 | $6.48 | 1,276,800 | — | — |
| 2003-01-28 | $6.46 | $6.46 | 2,304,400 | — | — |
| 2003-01-27 | $6.75 | $6.75 | 912,000 | — | — |
| 2003-01-24 | $7.30 | $7.30 | 426,800 | — | — |
| 2003-01-23 | $7.56 | $7.56 | 809,400 | — | — |
| 2003-01-22 | $7.63 | $7.63 | 601,200 | — | — |
| 2003-01-21 | $7.48 | $7.48 | 995,200 | — | — |
| 2003-01-17 | $7.71 | $7.71 | 623,600 | — | — |
| 2003-01-16 | $7.87 | $7.87 | 1,004,200 | — | — |
| 2003-01-15 | $7.54 | $7.54 | 455,400 | — | — |
| 2003-01-14 | $7.68 | $7.68 | 562,000 | — | — |
| 2003-01-13 | $7.80 | $7.80 | 480,200 | — | — |
| 2003-01-10 | $7.67 | $7.67 | 707,400 | — | — |
| 2003-01-09 | $7.66 | $7.66 | 623,600 | — | — |
| 2003-01-08 | $7.58 | $7.57 | 700,800 | — | — |
| 2003-01-07 | $7.80 | $7.80 | 1,000,400 | — | — |
| 2003-01-06 | $7.89 | $7.89 | 1,634,200 | — | — |
| 2003-01-03 | $7.54 | $7.54 | 987,000 | — | — |
| 2003-01-02 | $7.51 | $7.50 | 760,800 | — | — |