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
- 1994-11-07 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 | $9.48 | $11.46 | 47,700 | — | — |
| 2003-12-30 | $9.66 | $11.67 | 82,800 | — | — |
| 2003-12-29 | $9.63 | $11.63 | 49,950 | — | — |
| 2003-12-26 | $9.54 | $11.52 | 34,200 | — | — |
| 2003-12-24 | $9.56 | $11.55 | 60,975 | — | — |
| 2003-12-23 | $9.39 | $11.34 | 106,200 | — | — |
| 2003-12-22 | $9.43 | $11.39 | 60,525 | — | — |
| 2003-12-19 | $9.43 | $11.39 | 65,700 | — | — |
| 2003-12-18 | $9.34 | $11.28 | 37,125 | — | — |
| 2003-12-17 | $9.28 | $11.20 | 72,225 | — | — |
| 2003-12-16 | $9.36 | $11.30 | 70,875 | — | — |
| 2003-12-15 | $9.35 | $11.29 | 77,625 | — | — |
| 2003-12-12 | $9.49 | $11.46 | 39,600 | — | — |
| 2003-12-11 | $9.28 | $11.21 | 70,875 | — | — |
| 2003-12-10 | $9.31 | $11.24 | 48,600 | — | — |
| 2003-12-09 | $9.39 | $11.34 | 67,275 | — | — |
| 2003-12-08 | $9.64 | $11.65 | 57,150 | — | — |
| 2003-12-05 | $9.57 | $11.56 | 57,600 | — | — |
| 2003-12-04 | $9.64 | $11.65 | 46,575 | — | — |
| 2003-12-03 | $9.52 | $11.50 | 74,925 | — | — |
| 2003-12-02 | $9.73 | $11.75 | 71,550 | — | — |
| 2003-12-01 | $9.76 | $11.78 | 109,800 | — | — |
| 2003-11-28 | $9.74 | $11.77 | 94,275 | — | — |
| 2003-11-26 | $9.60 | $11.60 | 133,650 | — | — |
| 2003-11-25 | $9.51 | $11.49 | 63,000 | — | — |
| 2003-11-24 | $9.53 | $11.51 | 140,625 | — | — |
| 2003-11-21 | $9.48 | $11.46 | 86,625 | — | — |
| 2003-11-20 | $9.47 | $11.43 | 162,225 | — | — |
| 2003-11-19 | $9.31 | $11.24 | 166,275 | — | — |
| 2003-11-18 | $9.44 | $11.40 | 118,125 | — | — |
| 2003-11-17 | $9.53 | $11.51 | 99,225 | — | — |
| 2003-11-14 | $9.84 | $11.88 | 119,475 | — | — |
| 2003-11-13 | $9.80 | $11.84 | 31,275 | — | — |
| 2003-11-12 | $9.78 | $11.81 | 86,850 | — | — |
| 2003-11-11 | $9.56 | $11.54 | 153,675 | — | — |
| 2003-11-10 | $9.63 | $11.63 | 169,200 | — | — |
| 2003-11-07 | $9.83 | $11.87 | 93,150 | — | — |
| 2003-11-06 | $9.87 | $11.92 | 132,975 | — | — |
| 2003-11-05 | $9.78 | $11.82 | 107,325 | — | — |
| 2003-11-04 | $9.76 | $11.78 | 147,150 | — | — |
| 2003-11-03 | $9.59 | $11.58 | 114,300 | — | — |
| 2003-10-31 | $9.27 | $11.19 | 143,775 | — | — |
| 2003-10-30 | $9.33 | $11.27 | 137,700 | — | — |
| 2003-10-29 | $9.31 | $11.25 | 137,925 | — | — |
| 2003-10-28 | $9.16 | $11.02 | 211,725 | — | — |
| 2003-10-27 | $8.91 | $10.71 | 292,500 | — | — |
| 2003-10-24 | $8.80 | $10.58 | 139,725 | — | — |
| 2003-10-23 | $8.82 | $10.60 | 122,175 | — | — |
| 2003-10-22 | $8.69 | $10.44 | 94,725 | — | — |
| 2003-10-21 | $8.69 | $10.45 | 254,925 | — | — |
| 2003-10-20 | $8.53 | $10.25 | 163,800 | — | — |
| 2003-10-17 | $8.49 | $10.20 | 213,075 | — | — |
| 2003-10-16 | $8.67 | $10.42 | 157,050 | — | — |
| 2003-10-15 | $8.79 | $10.57 | 127,125 | — | — |
| 2003-10-14 | $8.71 | $10.47 | 311,625 | — | — |
| 2003-10-13 | $8.58 | $10.31 | 301,725 | — | — |
| 2003-10-10 | $8.29 | $9.97 | 62,100 | — | — |
| 2003-10-09 | $8.21 | $9.87 | 111,375 | — | — |
| 2003-10-08 | $8.22 | $9.88 | 75,825 | — | — |
| 2003-10-07 | $8.28 | $9.96 | 76,725 | — | — |
| 2003-10-06 | $8.24 | $9.91 | 61,425 | — | — |
| 2003-10-03 | $8.28 | $9.95 | 171,225 | — | — |
| 2003-10-02 | $8.28 | $9.95 | 73,350 | — | — |
| 2003-10-01 | $8.26 | $9.93 | 215,550 | — | — |
| 2003-09-30 | $8.12 | $9.75 | 200,475 | — | — |
| 2003-09-29 | $8.21 | $9.87 | 180,900 | — | — |
| 2003-09-26 | $8.10 | $9.74 | 171,900 | — | — |
| 2003-09-25 | $8.03 | $9.65 | 339,300 | — | — |
| 2003-09-24 | $8.08 | $9.72 | 299,700 | — | — |
| 2003-09-23 | $7.81 | $9.39 | 217,125 | — | — |
| 2003-09-22 | $7.71 | $9.27 | 88,875 | — | — |
| 2003-09-19 | $7.72 | $9.28 | 132,975 | — | — |
| 2003-09-18 | $7.67 | $9.22 | 240,525 | — | — |
| 2003-09-17 | $7.53 | $9.05 | 153,000 | — | — |
| 2003-09-16 | $7.53 | $9.05 | 263,700 | — | — |
| 2003-09-15 | $7.48 | $9.00 | 181,350 | — | — |
| 2003-09-12 | $7.44 | $8.95 | 284,175 | — | — |
| 2003-09-11 | $7.53 | $9.05 | 115,200 | — | — |
| 2003-09-10 | $7.55 | $9.08 | 126,000 | — | — |
| 2003-09-09 | $7.60 | $9.13 | 298,125 | — | — |
| 2003-09-08 | $7.54 | $9.06 | 411,750 | — | — |
| 2003-09-05 | $7.48 | $8.99 | 189,900 | — | — |
| 2003-09-04 | $7.51 | $9.02 | 470,250 | — | — |
| 2003-09-03 | $7.41 | $8.91 | 662,850 | — | — |
| 2003-09-02 | $7.36 | $8.84 | 529,425 | — | — |
| 2003-08-29 | $7.35 | $8.84 | 114,075 | — | — |
| 2003-08-28 | $7.36 | $8.84 | 369,450 | — | — |
| 2003-08-27 | $7.36 | $8.85 | 1,472,175 | — | — |
| 2003-08-26 | $7.29 | $8.76 | 2,970,225 | — | — |
| 2003-08-25 | $7.29 | $8.76 | 1,476,675 | — | — |
| 2003-08-22 | $7.29 | $8.76 | 1,553,175 | — | — |
| 2003-08-21 | $7.33 | $8.81 | 135,000 | — | — |
| 2003-08-20 | $7.37 | $8.86 | 139,725 | — | — |
| 2003-08-19 | $7.37 | $8.86 | 85,725 | — | — |
| 2003-08-18 | $7.36 | $8.84 | 108,225 | — | — |
| 2003-08-15 | $7.31 | $8.79 | 108,225 | — | — |
| 2003-08-14 | $7.21 | $8.67 | 203,175 | — | — |
| 2003-08-13 | $7.21 | $8.67 | 313,425 | — | — |
| 2003-08-12 | $7.24 | $8.70 | 319,500 | — | — |
| 2003-08-11 | $7.32 | $8.79 | 158,625 | — | — |
| 2003-08-08 | $7.31 | $8.78 | 133,200 | — | — |
| 2003-08-07 | $7.33 | $8.81 | 249,975 | — | — |
| 2003-08-06 | $7.28 | $8.74 | 15,525 | — | — |
| 2003-08-05 | $7.30 | $8.77 | 187,200 | — | — |
| 2003-08-04 | $7.36 | $8.84 | 104,175 | — | — |
| 2003-08-01 | $7.36 | $8.84 | 110,475 | — | — |
| 2003-07-31 | $7.34 | $8.82 | 78,300 | — | — |
| 2003-07-30 | $7.34 | $8.82 | 31,275 | — | — |
| 2003-07-29 | $7.34 | $8.82 | 69,525 | — | — |
| 2003-07-28 | $7.33 | $8.76 | 19,125 | — | — |
| 2003-07-25 | $7.51 | $8.97 | 6,750 | — | — |
| 2003-07-24 | $7.45 | $8.90 | 27,225 | — | — |
| 2003-07-23 | $7.53 | $9.00 | 10,800 | — | — |
| 2003-07-22 | $7.38 | $8.81 | 24,975 | — | — |
| 2003-07-21 | $7.13 | $8.52 | 24,300 | — | — |
| 2003-07-18 | $7.39 | $8.83 | 2,250 | — | — |
| 2003-07-17 | $7.50 | $8.96 | 13,725 | — | — |
| 2003-07-16 | $7.62 | $9.10 | 48,825 | — | — |
| 2003-07-15 | $7.64 | $9.13 | 70,875 | — | — |
| 2003-07-14 | $7.68 | $9.18 | 27,000 | — | — |
| 2003-07-11 | $7.60 | $9.08 | 6,525 | — | — |
| 2003-07-10 | $7.36 | $8.80 | 16,650 | — | — |
| 2003-07-09 | $7.58 | $9.06 | 62,100 | — | — |
| 2003-07-08 | $7.56 | $9.03 | 34,650 | — | — |
| 2003-07-07 | $7.40 | $8.84 | 26,550 | — | — |
| 2003-07-03 | $7.34 | $8.77 | 5,625 | — | — |
| 2003-07-02 | $7.34 | $8.77 | 57,600 | — | — |
| 2003-07-01 | $7.22 | $8.62 | 27,225 | — | — |
| 2003-06-30 | $7.12 | $8.51 | 58,950 | — | — |
| 2003-06-27 | $7.11 | $8.50 | 36,000 | — | — |
| 2003-06-26 | $7.18 | $8.58 | 26,550 | — | — |
| 2003-06-25 | $7.05 | $8.42 | 13,275 | — | — |
| 2003-06-24 | $7.04 | $8.41 | 27,225 | — | — |
| 2003-06-23 | $7.04 | $8.42 | 24,300 | — | — |
| 2003-06-20 | $7.12 | $8.51 | 55,350 | — | — |
| 2003-06-19 | $7.13 | $8.52 | 21,600 | — | — |
| 2003-06-18 | $7.21 | $8.62 | 19,350 | — | — |
| 2003-06-17 | $7.16 | $8.55 | 10,800 | — | — |
| 2003-06-16 | $7.24 | $8.65 | 40,500 | — | — |
| 2003-06-13 | $7.22 | $8.62 | 31,725 | — | — |
| 2003-06-12 | $7.28 | $8.70 | 18,000 | — | — |
| 2003-06-11 | $7.22 | $8.62 | 10,125 | — | — |
| 2003-06-10 | $7.18 | $8.58 | 9,450 | — | — |
| 2003-06-09 | $7.08 | $8.45 | 62,775 | — | — |
| 2003-06-06 | $7.10 | $8.48 | 28,575 | — | — |
| 2003-06-05 | $7.16 | $8.56 | 53,100 | — | — |
| 2003-06-04 | $7.22 | $8.63 | 39,825 | — | — |
| 2003-06-03 | $7.18 | $8.58 | 30,375 | — | — |
| 2003-06-02 | $7.08 | $8.46 | 19,125 | — | — |
| 2003-05-30 | $7.12 | $8.51 | 32,625 | — | — |
| 2003-05-29 | $6.92 | $8.26 | 25,425 | — | — |
| 2003-05-28 | $7.06 | $8.44 | 34,425 | — | — |
| 2003-05-27 | $6.93 | $8.28 | 74,250 | — | — |
| 2003-05-23 | $6.99 | $8.35 | 13,725 | — | — |
| 2003-05-22 | $7.04 | $8.41 | 38,700 | — | — |
| 2003-05-21 | $7.04 | $8.42 | 32,625 | — | — |
| 2003-05-20 | $6.94 | $8.29 | 57,375 | — | — |
| 2003-05-19 | $6.80 | $8.12 | 96,750 | — | — |
| 2003-05-16 | $6.93 | $8.28 | 104,625 | — | — |
| 2003-05-15 | $7.27 | $8.69 | 20,475 | — | — |
| 2003-05-14 | $7.21 | $8.61 | 27,900 | — | — |
| 2003-05-13 | $7.01 | $8.37 | 21,600 | — | — |
| 2003-05-12 | $7.02 | $8.39 | 15,075 | — | — |
| 2003-05-09 | $7.16 | $8.55 | 28,800 | — | — |
| 2003-05-08 | $7.13 | $8.52 | 34,200 | — | — |
| 2003-05-07 | $7.17 | $8.57 | 40,725 | — | — |
| 2003-05-06 | $7.28 | $8.70 | 31,050 | — | — |
| 2003-05-05 | $7.25 | $8.67 | 22,275 | — | — |
| 2003-05-02 | $7.45 | $8.90 | 20,250 | — | — |
| 2003-05-01 | $7.37 | $8.81 | 31,275 | — | — |
| 2003-04-30 | $7.24 | $8.65 | 32,175 | — | — |
| 2003-04-29 | $7.16 | $8.56 | 16,875 | — | — |
| 2003-04-28 | $7.24 | $8.65 | 28,350 | — | — |
| 2003-04-25 | $7.30 | $8.68 | 7,200 | — | — |
| 2003-04-24 | $7.31 | $8.69 | 2,925 | — | — |
| 2003-04-23 | $7.32 | $8.71 | 7,200 | — | — |
| 2003-04-22 | $7.38 | $8.77 | 22,500 | — | — |
| 2003-04-21 | $7.29 | $8.67 | 21,600 | — | — |
| 2003-04-17 | $7.41 | $8.81 | 16,650 | — | — |
| 2003-04-16 | $7.32 | $8.70 | 24,300 | — | — |
| 2003-04-15 | $7.40 | $8.79 | 23,175 | — | — |
| 2003-04-14 | $7.49 | $8.91 | 51,750 | — | — |
| 2003-04-11 | $7.13 | $8.48 | 24,300 | — | — |
| 2003-04-10 | $7.15 | $8.50 | 29,475 | — | — |
| 2003-04-09 | $7.25 | $8.62 | 29,925 | — | — |
| 2003-04-08 | $7.33 | $8.72 | 31,950 | — | — |
| 2003-04-07 | $7.34 | $8.72 | 57,150 | — | — |
| 2003-04-04 | $7.34 | $8.73 | 31,500 | — | — |
| 2003-04-03 | $7.38 | $8.77 | 26,100 | — | — |
| 2003-04-02 | $7.44 | $8.85 | 112,950 | — | — |
| 2003-04-01 | $7.37 | $8.77 | 35,325 | — | — |
| 2003-03-31 | $7.18 | $8.54 | 32,400 | — | — |
| 2003-03-28 | $7.20 | $8.56 | 23,175 | — | — |
| 2003-03-27 | $7.29 | $8.67 | 12,375 | — | — |
| 2003-03-26 | $7.18 | $8.53 | 28,575 | — | — |
| 2003-03-25 | $7.33 | $8.72 | 14,625 | — | — |
| 2003-03-24 | $7.12 | $8.46 | 26,100 | — | — |
| 2003-03-21 | $7.16 | $8.51 | 43,650 | — | — |
| 2003-03-20 | $7.23 | $8.60 | 26,100 | — | — |
| 2003-03-19 | $7.04 | $8.37 | 91,125 | — | — |
| 2003-03-18 | $6.93 | $8.24 | 81,450 | — | — |
| 2003-03-17 | $6.97 | $8.29 | 101,925 | — | — |
| 2003-03-14 | $7.02 | $8.35 | 58,950 | — | — |
| 2003-03-13 | $7.12 | $8.47 | 57,150 | — | — |
| 2003-03-12 | $6.91 | $8.22 | 47,475 | — | — |
| 2003-03-11 | $6.86 | $8.15 | 6,525 | — | — |
| 2003-03-10 | $6.87 | $8.16 | 27,900 | — | — |
| 2003-03-07 | $6.91 | $8.21 | 12,825 | — | — |
| 2003-03-06 | $6.83 | $8.12 | 6,075 | — | — |
| 2003-03-05 | $6.87 | $8.17 | 58,275 | — | — |
| 2003-03-04 | $6.71 | $7.98 | 18,675 | — | — |
| 2003-03-03 | $6.80 | $8.08 | 74,925 | — | — |
| 2003-02-28 | $6.73 | $8.00 | 18,900 | — | — |
| 2003-02-27 | $6.92 | $8.22 | 23,175 | — | — |
| 2003-02-26 | $6.92 | $8.22 | 26,100 | — | — |
| 2003-02-25 | $6.92 | $8.23 | 85,050 | — | — |
| 2003-02-24 | $6.72 | $7.99 | 20,700 | — | — |
| 2003-02-21 | $6.84 | $8.13 | 11,025 | — | — |
| 2003-02-20 | $6.69 | $7.95 | 4,950 | — | — |
| 2003-02-19 | $6.67 | $7.93 | 104,175 | — | — |
| 2003-02-18 | $6.89 | $8.19 | 15,975 | — | — |
| 2003-02-14 | $6.88 | $8.18 | 32,850 | — | — |
| 2003-02-13 | $6.77 | $8.05 | 27,900 | — | — |
| 2003-02-12 | $6.67 | $7.93 | 28,125 | — | — |
| 2003-02-11 | $6.77 | $8.05 | 54,000 | — | — |
| 2003-02-10 | $6.69 | $7.95 | 25,875 | — | — |
| 2003-02-07 | $6.67 | $7.93 | 37,800 | — | — |
| 2003-02-06 | $6.67 | $7.93 | 41,175 | — | — |
| 2003-02-05 | $6.69 | $7.95 | 16,200 | — | — |
| 2003-02-04 | $6.76 | $8.03 | 19,125 | — | — |
| 2003-02-03 | $6.71 | $7.98 | 119,025 | — | — |
| 2003-01-31 | $6.75 | $8.02 | 51,975 | — | — |
| 2003-01-30 | $6.71 | $7.98 | 25,200 | — | — |
| 2003-01-29 | $6.74 | $8.02 | 40,050 | — | — |
| 2003-01-28 | $6.80 | $8.04 | 46,350 | — | — |
| 2003-01-27 | $6.96 | $8.23 | 120,825 | — | — |
| 2003-01-24 | $6.67 | $7.88 | 38,025 | — | — |
| 2003-01-23 | $6.75 | $7.98 | 35,100 | — | — |
| 2003-01-22 | $6.56 | $7.76 | 31,725 | — | — |
| 2003-01-21 | $6.76 | $7.99 | 33,075 | — | — |
| 2003-01-17 | $6.56 | $7.75 | 29,250 | — | — |
| 2003-01-16 | $6.53 | $7.73 | 23,400 | — | — |
| 2003-01-15 | $6.62 | $7.83 | 41,625 | — | — |
| 2003-01-14 | $6.56 | $7.76 | 20,250 | — | — |
| 2003-01-13 | $6.50 | $7.69 | 31,050 | — | — |
| 2003-01-10 | $6.54 | $7.73 | 49,950 | — | — |
| 2003-01-09 | $6.42 | $7.60 | 26,775 | — | — |
| 2003-01-08 | $6.20 | $7.34 | 26,100 | — | — |
| 2003-01-07 | $6.35 | $7.51 | 33,525 | — | — |
| 2003-01-06 | $6.44 | $7.62 | 27,675 | — | — |
| 2003-01-03 | $6.35 | $7.51 | 16,650 | — | — |
| 2003-01-02 | $6.50 | $7.69 | 20,925 | — | — |