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
- 1995-06-22 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 | $10.50 | $10.50 | 15,200 | — | — |
| 2003-12-30 | $10.70 | $10.70 | 2,400 | — | — |
| 2003-12-29 | $10.70 | $10.70 | 7,000 | — | — |
| 2003-12-26 | $11.10 | $11.10 | 35,600 | — | — |
| 2003-12-24 | $10.95 | $10.95 | 22,600 | — | — |
| 2003-12-23 | $10.60 | $10.60 | 54,000 | — | — |
| 2003-12-22 | $10.20 | $10.20 | 44,900 | — | — |
| 2003-12-19 | $10.05 | $10.05 | 28,200 | — | — |
| 2003-12-18 | $10.10 | $10.10 | 10,100 | — | — |
| 2003-12-17 | $10.05 | $10.05 | 13,500 | — | — |
| 2003-12-16 | $10.05 | $10.05 | 24,700 | — | — |
| 2003-12-15 | $10.10 | $10.10 | 43,800 | — | — |
| 2003-12-12 | $10.15 | $10.15 | 6,100 | — | — |
| 2003-12-11 | $10.15 | $10.15 | 19,400 | — | — |
| 2003-12-10 | $10.10 | $10.10 | 65,200 | — | — |
| 2003-12-09 | $10.15 | $10.15 | 46,200 | — | — |
| 2003-12-08 | $10.15 | $10.15 | 67,300 | — | — |
| 2003-12-05 | $10.00 | $10.00 | 137,200 | — | — |
| 2003-12-04 | $9.70 | $9.70 | 150,800 | — | — |
| 2003-12-03 | $8.90 | $8.90 | 73,600 | — | — |
| 2003-12-02 | $8.50 | $8.50 | 57,600 | — | — |
| 2003-12-01 | $8.40 | $8.40 | 43,000 | — | — |
| 2003-11-28 | $7.91 | $7.91 | 8,200 | — | — |
| 2003-11-26 | $8.00 | $8.00 | 28,700 | — | — |
| 2003-11-25 | $8.25 | $8.25 | 28,300 | — | — |
| 2003-11-24 | $8.35 | $8.35 | 61,200 | — | — |
| 2003-11-21 | $8.20 | $8.20 | 33,000 | — | — |
| 2003-11-20 | $8.40 | $8.40 | 166,300 | — | — |
| 2003-11-19 | $8.35 | $8.35 | 138,000 | — | — |
| 2003-11-18 | $6.97 | $6.97 | 75,900 | — | — |
| 2003-11-17 | $6.00 | $6.00 | 140,900 | — | — |
| 2003-11-14 | $7.05 | $7.05 | 24,200 | — | — |
| 2003-11-13 | $7.15 | $7.15 | 33,700 | — | — |
| 2003-11-12 | $7.15 | $7.15 | 12,800 | — | — |
| 2003-11-11 | $7.10 | $7.10 | 6,300 | — | — |
| 2003-11-10 | $7.11 | $7.11 | 22,600 | — | — |
| 2003-11-07 | $7.20 | $7.20 | 54,800 | — | — |
| 2003-11-06 | $6.50 | $6.50 | 34,500 | — | — |
| 2003-11-05 | $6.75 | $6.75 | 52,000 | — | — |
| 2003-11-04 | $6.50 | $6.50 | 46,300 | — | — |
| 2003-11-03 | $6.50 | $6.50 | 43,900 | — | — |
| 2003-10-31 | $6.55 | $6.55 | 33,500 | — | — |
| 2003-10-30 | $6.24 | $6.24 | 14,000 | — | — |
| 2003-10-29 | $6.50 | $6.50 | 15,600 | — | — |
| 2003-10-28 | $6.50 | $6.50 | 45,600 | — | — |
| 2003-10-27 | $6.70 | $6.70 | 27,800 | — | — |
| 2003-10-24 | $6.40 | $6.40 | 19,900 | — | — |
| 2003-10-23 | $6.25 | $6.25 | 26,000 | — | — |
| 2003-10-22 | $6.50 | $6.50 | 83,900 | — | — |
| 2003-10-21 | $5.95 | $5.95 | 60,200 | — | — |
| 2003-10-20 | $5.59 | $5.59 | 45,700 | — | — |
| 2003-10-17 | $5.50 | $5.50 | 54,100 | — | — |
| 2003-10-16 | $5.50 | $5.50 | 86,400 | — | — |
| 2003-10-15 | $4.80 | $4.80 | 214,600 | — | — |
| 2003-10-14 | $6.35 | $6.35 | 40,300 | — | — |
| 2003-10-13 | $6.60 | $6.60 | 13,700 | — | — |
| 2003-10-10 | $6.50 | $6.50 | 79,700 | — | — |
| 2003-10-09 | $6.90 | $6.90 | 40,500 | — | — |
| 2003-10-08 | $7.05 | $7.05 | 46,600 | — | — |
| 2003-10-07 | $7.20 | $7.20 | 9,500 | — | — |
| 2003-10-06 | $7.10 | $7.10 | 7,300 | — | — |
| 2003-10-03 | $7.35 | $7.35 | 27,300 | — | — |
| 2003-10-02 | $7.45 | $7.45 | 23,500 | — | — |
| 2003-10-01 | $7.50 | $7.50 | 55,200 | — | — |
| 2003-09-30 | $7.57 | $7.57 | 29,500 | — | — |
| 2003-09-29 | $7.65 | $7.65 | 25,600 | — | — |
| 2003-09-26 | $8.05 | $8.05 | 15,600 | — | — |
| 2003-09-25 | $7.75 | $7.75 | 18,200 | — | — |
| 2003-09-24 | $7.50 | $7.50 | 32,600 | — | — |
| 2003-09-23 | $7.70 | $7.70 | 41,000 | — | — |
| 2003-09-22 | $7.45 | $7.45 | 49,500 | — | — |
| 2003-09-19 | $8.30 | $8.30 | 43,800 | — | — |
| 2003-09-18 | $8.45 | $8.45 | 52,100 | — | — |
| 2003-09-17 | $8.20 | $8.20 | 45,800 | — | — |
| 2003-09-16 | $7.70 | $7.70 | 39,700 | — | — |
| 2003-09-15 | $7.13 | $7.13 | 14,800 | — | — |
| 2003-09-12 | $7.00 | $7.00 | 37,600 | — | — |
| 2003-09-11 | $6.90 | $6.90 | 51,000 | — | — |
| 2003-09-10 | $6.60 | $6.60 | 82,300 | — | — |
| 2003-09-09 | $7.05 | $7.05 | 126,300 | — | — |
| 2003-09-08 | $7.25 | $7.25 | 456,100 | — | — |
| 2003-09-05 | $9.00 | $9.00 | 104,700 | — | — |
| 2003-09-04 | $9.90 | $9.90 | 72,600 | — | — |
| 2003-09-03 | $9.55 | $9.55 | 33,200 | — | — |
| 2003-09-02 | $10.40 | $10.40 | 102,800 | — | — |
| 2003-08-29 | $9.90 | $9.90 | 20,700 | — | — |
| 2003-08-28 | $9.55 | $9.55 | 38,200 | — | — |
| 2003-08-27 | $9.75 | $9.75 | 90,400 | — | — |
| 2003-08-26 | $8.56 | $8.56 | 10,300 | — | — |
| 2003-08-25 | $9.00 | $9.00 | 7,800 | — | — |
| 2003-08-22 | $9.00 | $9.00 | 16,800 | — | — |
| 2003-08-21 | $8.75 | $8.75 | 10,900 | — | — |
| 2003-08-20 | $8.60 | $8.60 | 52,300 | — | — |
| 2003-08-19 | $8.75 | $8.75 | 21,800 | — | — |
| 2003-08-18 | $9.00 | $9.00 | 31,400 | — | — |
| 2003-08-15 | $9.00 | $9.00 | 35,600 | — | — |
| 2003-08-14 | $8.70 | $8.70 | 116,400 | — | — |
| 2003-08-13 | $9.45 | $9.45 | 88,500 | — | — |
| 2003-08-12 | $9.95 | $9.95 | 45,400 | — | — |
| 2003-08-11 | $9.70 | $9.70 | 152,800 | — | — |
| 2003-08-08 | $9.20 | $9.20 | 75,400 | — | — |
| 2003-08-07 | $9.06 | $9.06 | 90,100 | — | — |
| 2003-08-06 | $9.70 | $9.70 | 142,800 | — | — |
| 2003-08-05 | $10.05 | $10.05 | 67,700 | — | — |
| 2003-08-04 | $10.55 | $10.55 | 108,100 | — | — |
| 2003-08-01 | $10.60 | $10.60 | 30,600 | — | — |
| 2003-07-31 | $10.45 | $10.45 | 60,000 | — | — |
| 2003-07-30 | $10.50 | $10.50 | 141,100 | — | — |
| 2003-07-29 | $10.88 | $10.88 | 115,200 | — | — |
| 2003-07-28 | $11.40 | $11.40 | 183,200 | — | — |
| 2003-07-25 | $9.75 | $9.75 | 413,400 | — | — |
| 2003-07-24 | $8.99 | $8.99 | 54,400 | — | — |
| 2003-07-23 | $8.60 | $8.60 | 76,900 | — | — |
| 2003-07-22 | $8.55 | $8.55 | 69,800 | — | — |
| 2003-07-21 | $8.00 | $8.00 | 134,600 | — | — |
| 2003-07-18 | $7.80 | $7.80 | 35,500 | — | — |
| 2003-07-17 | $7.75 | $7.75 | 148,900 | — | — |
| 2003-07-16 | $7.58 | $7.58 | 73,800 | — | — |
| 2003-07-15 | $7.40 | $7.40 | 90,900 | — | — |
| 2003-07-14 | $7.85 | $7.85 | 325,900 | — | — |
| 2003-07-11 | $6.80 | $6.80 | 149,100 | — | — |
| 2003-07-10 | $6.20 | $6.20 | 52,600 | — | — |
| 2003-07-09 | $6.19 | $6.19 | 41,600 | — | — |
| 2003-07-08 | $5.98 | $5.98 | 57,200 | — | — |
| 2003-07-07 | $5.85 | $5.85 | 19,700 | — | — |
| 2003-07-03 | $5.91 | $5.91 | 16,000 | — | — |
| 2003-07-02 | $5.90 | $5.90 | 38,900 | — | — |
| 2003-07-01 | $5.63 | $5.63 | 14,300 | — | — |
| 2003-06-30 | $5.65 | $5.65 | 21,300 | — | — |
| 2003-06-27 | $5.70 | $5.70 | 21,200 | — | — |
| 2003-06-26 | $5.79 | $5.79 | 86,400 | — | — |
| 2003-06-25 | $5.90 | $5.90 | 45,800 | — | — |
| 2003-06-24 | $6.05 | $6.05 | 40,500 | — | — |
| 2003-06-23 | $6.05 | $6.05 | 46,200 | — | — |
| 2003-06-20 | $6.10 | $6.10 | 37,600 | — | — |
| 2003-06-19 | $6.15 | $6.15 | 37,700 | — | — |
| 2003-06-18 | $5.85 | $5.85 | 15,100 | — | — |
| 2003-06-17 | $5.85 | $5.85 | 76,800 | — | — |
| 2003-06-16 | $6.00 | $6.00 | 69,600 | — | — |
| 2003-06-13 | $6.30 | $6.30 | 279,600 | — | — |
| 2003-06-12 | $5.45 | $5.45 | 265,300 | — | — |
| 2003-06-11 | $4.75 | $4.75 | 13,500 | — | — |
| 2003-06-10 | $4.85 | $4.85 | 53,600 | — | — |
| 2003-06-09 | $4.95 | $4.95 | 21,600 | — | — |
| 2003-06-06 | $5.00 | $5.00 | 61,900 | — | — |
| 2003-06-05 | $5.00 | $5.00 | 25,900 | — | — |
| 2003-06-04 | $4.90 | $4.90 | 31,300 | — | — |
| 2003-06-03 | $4.85 | $4.85 | 14,800 | — | — |
| 2003-06-02 | $4.86 | $4.86 | 41,400 | — | — |
| 2003-05-30 | $4.86 | $4.86 | 25,500 | — | — |
| 2003-05-29 | $4.86 | $4.86 | 61,500 | — | — |
| 2003-05-28 | $4.90 | $4.90 | 82,600 | — | — |
| 2003-05-27 | $4.70 | $4.70 | 39,600 | — | — |
| 2003-05-23 | $4.70 | $4.70 | 76,500 | — | — |
| 2003-05-22 | $4.95 | $4.95 | 49,700 | — | — |
| 2003-05-21 | $5.05 | $5.05 | 36,000 | — | — |
| 2003-05-20 | $5.20 | $5.20 | 35,200 | — | — |
| 2003-05-19 | $5.25 | $5.25 | 133,000 | — | — |
| 2003-05-16 | $5.04 | $5.04 | 114,100 | — | — |
| 2003-05-15 | $5.15 | $5.15 | 15,600 | — | — |
| 2003-05-14 | $5.20 | $5.20 | 31,500 | — | — |
| 2003-05-13 | $5.25 | $5.25 | 90,800 | — | — |
| 2003-05-12 | $4.92 | $4.92 | 157,100 | — | — |
| 2003-05-09 | $4.75 | $4.75 | 96,000 | — | — |
| 2003-05-08 | $4.75 | $4.75 | 58,600 | — | — |
| 2003-05-07 | $4.12 | $4.12 | 99,400 | — | — |
| 2003-05-06 | $3.95 | $3.95 | 35,000 | — | — |
| 2003-05-05 | $3.95 | $3.95 | 18,900 | — | — |
| 2003-05-02 | $3.90 | $3.90 | 26,600 | — | — |
| 2003-05-01 | $3.99 | $3.99 | 55,000 | — | — |
| 2003-04-30 | $3.62 | $3.62 | 71,000 | — | — |
| 2003-04-29 | $3.47 | $3.47 | 72,000 | — | — |
| 2003-04-28 | $3.25 | $3.25 | 37,700 | — | — |
| 2003-04-25 | $3.25 | $3.25 | 45,500 | — | — |
| 2003-04-24 | $3.43 | $3.43 | 45,000 | — | — |
| 2003-04-23 | $3.80 | $3.80 | 76,500 | — | — |
| 2003-04-22 | $3.80 | $3.80 | 83,600 | — | — |
| 2003-04-21 | $3.82 | $3.82 | 356,900 | — | — |
| 2003-04-17 | $2.95 | $2.95 | 124,100 | — | — |
| 2003-04-16 | $2.35 | $2.35 | 65,700 | — | — |
| 2003-04-15 | $2.04 | $2.04 | 205,900 | — | — |
| 2003-04-14 | $1.83 | $1.83 | 38,200 | — | — |
| 2003-04-11 | $1.70 | $1.70 | 11,100 | — | — |
| 2003-04-10 | $1.60 | $1.60 | 45,400 | — | — |
| 2003-04-09 | $1.65 | $1.65 | 29,200 | — | — |
| 2003-04-08 | $1.66 | $1.66 | 23,300 | — | — |
| 2003-04-07 | $1.70 | $1.70 | 26,300 | — | — |
| 2003-04-04 | $1.70 | $1.70 | 7,600 | — | — |
| 2003-04-03 | $1.70 | $1.70 | 16,200 | — | — |
| 2003-04-02 | $1.83 | $1.83 | 40,100 | — | — |
| 2003-04-01 | $1.85 | $1.85 | 109,300 | — | — |
| 2003-03-31 | $1.30 | $1.30 | 6,600 | — | — |
| 2003-03-28 | $1.11 | $1.11 | 20,400 | — | — |
| 2003-03-27 | $1.10 | $1.10 | 6,000 | — | — |
| 2003-03-26 | $1.16 | $1.16 | 15,200 | — | — |
| 2003-03-25 | $1.16 | $1.16 | 3,300 | — | — |
| 2003-03-24 | $1.25 | $1.25 | 6,500 | — | — |
| 2003-03-21 | $1.45 | $1.45 | 35,500 | — | — |
| 2003-03-20 | $1.20 | $1.20 | 44,400 | — | — |
| 2003-03-19 | $1.50 | $1.50 | 7,800 | — | — |
| 2003-03-18 | $1.00 | $1.00 | 5,421 | — | — |
| 2003-03-17 | $1.00 | $1.00 | 15,935 | — | — |
| 2003-03-14 | $1.00 | $1.00 | 50,436 | — | — |
| 2003-03-13 | $1.00 | $1.00 | 14,716 | — | — |
| 2003-03-12 | $1.00 | $1.00 | 4,493 | — | — |
| 2003-03-11 | $1.00 | $1.00 | 30,246 | — | — |
| 2003-03-10 | $1.00 | $1.00 | 7,445 | — | — |
| 2003-03-07 | $1.00 | $1.00 | 7,050 | — | — |
| 2003-03-06 | $1.00 | $1.00 | 2,549 | — | — |
| 2003-03-05 | $1.00 | $1.00 | 8,613 | — | — |
| 2003-03-04 | $1.00 | $1.00 | 4,337 | — | — |
| 2003-03-03 | $1.00 | $1.00 | 7,114 | — | — |
| 2003-02-28 | $1.00 | $1.00 | 3,285 | — | — |
| 2003-02-27 | $1.00 | $1.00 | 1,420 | — | — |
| 2003-02-26 | $1.00 | $1.00 | 14,190 | — | — |
| 2003-02-25 | $1.00 | $1.00 | 915 | — | — |
| 2003-02-24 | $1.00 | $1.00 | 9,296 | — | — |
| 2003-02-21 | $1.00 | $1.00 | 9,512 | — | — |
| 2003-02-20 | $1.00 | $1.00 | 2,567 | — | — |
| 2003-02-19 | $1.00 | $1.00 | 4,175 | — | — |
| 2003-02-18 | $1.00 | $1.00 | 333 | — | — |
| 2003-02-14 | $1.00 | $1.00 | 9,230 | — | — |
| 2003-02-13 | $1.00 | $1.00 | 1,100 | — | — |
| 2003-02-12 | $1.00 | $1.00 | 12,405 | — | — |
| 2003-02-11 | $1.00 | $1.00 | 12,250 | — | — |
| 2003-02-10 | $1.00 | $1.00 | 7,350 | — | — |
| 2003-02-07 | $1.00 | $1.00 | 3,034 | — | — |
| 2003-02-06 | $1.00 | $1.00 | 40,898 | — | — |
| 2003-02-05 | $1.00 | $1.00 | 23,458 | — | — |
| 2003-02-04 | $1.00 | $1.00 | 44,125 | — | — |
| 2003-02-03 | $2.00 | $2.00 | 6,973 | — | — |
| 2003-01-31 | $2.00 | $2.00 | 1,480 | — | — |
| 2003-01-30 | $2.00 | $2.00 | 5,909 | — | — |
| 2003-01-29 | $2.00 | $2.00 | 10,952 | — | — |
| 2003-01-28 | $2.00 | $2.00 | 1,770 | — | — |
| 2003-01-27 | $2.00 | $2.00 | 7,150 | — | — |
| 2003-01-24 | $2.00 | $2.00 | 5,161 | — | — |
| 2003-01-23 | $2.00 | $2.00 | 2,476 | — | — |
| 2003-01-22 | $2.00 | $2.00 | 18,075 | — | — |
| 2003-01-21 | $2.00 | $2.00 | 8,982 | — | — |
| 2003-01-17 | $2.00 | $2.00 | 736 | — | — |
| 2003-01-16 | $2.00 | $2.00 | 8,710 | — | — |
| 2003-01-15 | $2.00 | $2.00 | 8,240 | — | — |
| 2003-01-14 | $2.00 | $2.00 | 6,257 | — | — |
| 2003-01-13 | $2.00 | $2.00 | 7,167 | — | — |
| 2003-01-10 | $2.00 | $2.00 | 72,185 | — | — |
| 2003-01-09 | $2.00 | $2.00 | 9,430 | — | — |
| 2003-01-08 | $2.00 | $2.00 | 9,967 | — | — |
| 2003-01-07 | $2.00 | $2.00 | 7,069 | — | — |
| 2003-01-06 | $2.00 | $2.00 | 9,100 | — | — |
| 2003-01-03 | $2.00 | $2.00 | 1,340 | — | — |
| 2003-01-02 | $2.00 | $2.00 | 19,962 | — | — |