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
- 1992-08-07 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 | $9.33 | $21.97 | 174,500 | — | — |
| 2003-12-30 | $9.28 | $21.85 | 54,300 | — | — |
| 2003-12-29 | $9.13 | $21.50 | 99,700 | — | — |
| 2003-12-26 | $9.02 | $21.24 | 32,200 | — | — |
| 2003-12-24 | $9.09 | $21.40 | 56,200 | — | — |
| 2003-12-23 | $9.19 | $21.64 | 134,300 | — | — |
| 2003-12-22 | $8.95 | $21.07 | 39,600 | — | — |
| 2003-12-19 | $8.80 | $20.72 | 64,000 | — | — |
| 2003-12-18 | $8.83 | $20.79 | 72,800 | — | — |
| 2003-12-17 | $8.77 | $20.65 | 61,300 | — | — |
| 2003-12-16 | $8.74 | $20.58 | 116,900 | — | — |
| 2003-12-15 | $8.85 | $20.84 | 100,200 | — | — |
| 2003-12-12 | $8.74 | $20.58 | 103,500 | — | — |
| 2003-12-11 | $8.82 | $20.77 | 181,300 | — | — |
| 2003-12-10 | $8.68 | $20.44 | 94,600 | — | — |
| 2003-12-09 | $8.63 | $20.32 | 155,400 | — | — |
| 2003-12-08 | $8.75 | $20.60 | 469,400 | — | — |
| 2003-12-05 | $8.21 | $19.33 | 293,100 | — | — |
| 2003-12-04 | $8.05 | $18.95 | 222,000 | — | — |
| 2003-12-03 | $7.98 | $18.79 | 128,000 | — | — |
| 2003-12-02 | $7.99 | $18.81 | 184,400 | — | — |
| 2003-12-01 | $7.90 | $18.60 | 48,100 | — | — |
| 2003-11-28 | $7.90 | $18.60 | 65,400 | — | — |
| 2003-11-26 | $7.80 | $18.37 | 43,400 | — | — |
| 2003-11-25 | $7.81 | $18.39 | 218,100 | — | — |
| 2003-11-24 | $7.84 | $18.46 | 177,000 | — | — |
| 2003-11-21 | $7.84 | $18.46 | 86,700 | — | — |
| 2003-11-20 | $7.81 | $18.39 | 156,800 | — | — |
| 2003-11-19 | $7.84 | $18.46 | 128,200 | — | — |
| 2003-11-18 | $7.65 | $18.01 | 105,100 | — | — |
| 2003-11-17 | $7.70 | $18.13 | 51,300 | — | — |
| 2003-11-14 | $7.65 | $18.01 | 60,600 | — | — |
| 2003-11-13 | $7.84 | $18.46 | 28,200 | — | — |
| 2003-11-12 | $7.85 | $18.48 | 128,900 | — | — |
| 2003-11-11 | $7.78 | $18.32 | 36,800 | — | — |
| 2003-11-10 | $7.74 | $18.22 | 55,600 | — | — |
| 2003-11-07 | $7.87 | $18.53 | 54,500 | — | — |
| 2003-11-06 | $7.95 | $18.72 | 95,300 | — | — |
| 2003-11-05 | $7.93 | $18.67 | 69,500 | — | — |
| 2003-11-04 | $7.93 | $18.67 | 62,000 | — | — |
| 2003-11-03 | $7.81 | $18.39 | 109,700 | — | — |
| 2003-10-31 | $7.50 | $17.66 | 235,200 | — | — |
| 2003-10-30 | $7.69 | $18.11 | 132,500 | — | — |
| 2003-10-29 | $7.82 | $18.41 | 92,900 | — | — |
| 2003-10-28 | $7.99 | $18.46 | 321,200 | — | — |
| 2003-10-27 | $8.08 | $18.67 | 109,300 | — | — |
| 2003-10-24 | $8.00 | $18.48 | 72,900 | — | — |
| 2003-10-23 | $8.08 | $18.67 | 83,200 | — | — |
| 2003-10-22 | $8.09 | $18.69 | 154,500 | — | — |
| 2003-10-21 | $8.18 | $18.90 | 63,800 | — | — |
| 2003-10-20 | $8.00 | $18.48 | 148,400 | — | — |
| 2003-10-17 | $8.12 | $18.76 | 63,100 | — | — |
| 2003-10-16 | $8.20 | $18.94 | 56,300 | — | — |
| 2003-10-15 | $8.11 | $18.74 | 156,800 | — | — |
| 2003-10-14 | $8.25 | $19.06 | 237,700 | — | — |
| 2003-10-13 | $8.18 | $18.90 | 112,500 | — | — |
| 2003-10-10 | $8.00 | $18.48 | 81,000 | — | — |
| 2003-10-09 | $7.90 | $18.25 | 119,100 | — | — |
| 2003-10-08 | $7.80 | $18.02 | 227,900 | — | — |
| 2003-10-07 | $7.99 | $18.46 | 268,700 | — | — |
| 2003-10-06 | $7.82 | $18.07 | 73,600 | — | — |
| 2003-10-03 | $7.78 | $17.97 | 182,500 | — | — |
| 2003-10-02 | $7.74 | $17.88 | 82,800 | — | — |
| 2003-10-01 | $7.81 | $18.04 | 144,500 | — | — |
| 2003-09-30 | $7.68 | $17.74 | 94,000 | — | — |
| 2003-09-29 | $7.66 | $17.70 | 37,900 | — | — |
| 2003-09-26 | $7.62 | $17.60 | 108,400 | — | — |
| 2003-09-25 | $7.87 | $18.18 | 417,300 | — | — |
| 2003-09-24 | $7.91 | $18.27 | 511,700 | — | — |
| 2003-09-23 | $7.07 | $16.33 | 58,100 | — | — |
| 2003-09-22 | $7.13 | $16.47 | 61,100 | — | — |
| 2003-09-19 | $7.22 | $16.68 | 71,500 | — | — |
| 2003-09-18 | $7.22 | $16.68 | 54,300 | — | — |
| 2003-09-17 | $7.20 | $16.63 | 58,300 | — | — |
| 2003-09-16 | $7.20 | $16.63 | 96,500 | — | — |
| 2003-09-15 | $7.10 | $16.40 | 94,100 | — | — |
| 2003-09-12 | $7.04 | $16.26 | 32,600 | — | — |
| 2003-09-11 | $6.90 | $15.94 | 116,700 | — | — |
| 2003-09-10 | $7.01 | $16.20 | 101,500 | — | — |
| 2003-09-09 | $6.95 | $16.06 | 76,500 | — | — |
| 2003-09-08 | $6.90 | $15.94 | 264,800 | — | — |
| 2003-09-05 | $6.67 | $15.41 | 194,700 | — | — |
| 2003-09-04 | $6.56 | $15.16 | 138,700 | — | — |
| 2003-09-03 | $6.43 | $14.86 | 35,000 | — | — |
| 2003-09-02 | $6.44 | $14.88 | 62,500 | — | — |
| 2003-08-29 | $6.37 | $14.72 | 43,200 | — | — |
| 2003-08-28 | $6.41 | $14.81 | 87,300 | — | — |
| 2003-08-27 | $6.30 | $14.56 | 51,200 | — | — |
| 2003-08-26 | $6.14 | $14.19 | 36,800 | — | — |
| 2003-08-25 | $6.16 | $14.23 | 108,000 | — | — |
| 2003-08-22 | $6.32 | $14.60 | 22,200 | — | — |
| 2003-08-21 | $6.35 | $14.67 | 95,800 | — | — |
| 2003-08-20 | $6.16 | $14.23 | 58,700 | — | — |
| 2003-08-19 | $6.13 | $14.16 | 61,700 | — | — |
| 2003-08-18 | $6.05 | $13.98 | 37,700 | — | — |
| 2003-08-15 | $5.97 | $13.79 | 15,900 | — | — |
| 2003-08-14 | $6.03 | $13.93 | 65,400 | — | — |
| 2003-08-13 | $5.95 | $13.75 | 35,200 | — | — |
| 2003-08-12 | $5.90 | $13.63 | 96,400 | — | — |
| 2003-08-11 | $5.95 | $13.75 | 57,900 | — | — |
| 2003-08-08 | $6.03 | $13.93 | 51,700 | — | — |
| 2003-08-07 | $6.17 | $14.25 | 79,500 | — | — |
| 2003-08-06 | $5.97 | $13.79 | 41,000 | — | — |
| 2003-08-05 | $6.10 | $14.09 | 83,100 | — | — |
| 2003-08-04 | $5.95 | $13.75 | 73,200 | — | — |
| 2003-08-01 | $5.96 | $13.77 | 57,800 | — | — |
| 2003-07-31 | $6.00 | $13.86 | 115,900 | — | — |
| 2003-07-30 | $6.21 | $14.35 | 184,900 | — | — |
| 2003-07-29 | $6.05 | $13.98 | 337,800 | — | — |
| 2003-07-28 | $5.76 | $13.31 | 81,800 | — | — |
| 2003-07-25 | $5.82 | $13.45 | 122,100 | — | — |
| 2003-07-24 | $5.90 | $13.63 | 102,200 | — | — |
| 2003-07-23 | $5.95 | $13.75 | 351,700 | — | — |
| 2003-07-22 | $5.58 | $12.89 | 102,200 | — | — |
| 2003-07-21 | $5.40 | $12.48 | 23,700 | — | — |
| 2003-07-18 | $5.44 | $12.57 | 19,900 | — | — |
| 2003-07-17 | $5.39 | $12.45 | 27,900 | — | — |
| 2003-07-16 | $5.49 | $12.68 | 93,400 | — | — |
| 2003-07-15 | $5.35 | $12.36 | 81,800 | — | — |
| 2003-07-14 | $5.38 | $12.43 | 57,600 | — | — |
| 2003-07-11 | $5.29 | $12.22 | 63,000 | — | — |
| 2003-07-10 | $5.29 | $12.22 | 103,400 | — | — |
| 2003-07-09 | $5.35 | $12.36 | 53,800 | — | — |
| 2003-07-08 | $5.39 | $12.45 | 97,500 | — | — |
| 2003-07-07 | $5.49 | $12.68 | 72,800 | — | — |
| 2003-07-03 | $5.21 | $12.04 | 22,900 | — | — |
| 2003-07-02 | $5.20 | $12.01 | 114,600 | — | — |
| 2003-07-01 | $5.15 | $11.90 | 43,300 | — | — |
| 2003-06-30 | $5.25 | $12.13 | 93,500 | — | — |
| 2003-06-27 | $5.22 | $12.06 | 53,600 | — | — |
| 2003-06-26 | $5.14 | $11.88 | 54,700 | — | — |
| 2003-06-25 | $5.00 | $11.55 | 92,700 | — | — |
| 2003-06-24 | $4.95 | $11.44 | 229,100 | — | — |
| 2003-06-23 | $5.19 | $11.99 | 231,000 | — | — |
| 2003-06-20 | $4.90 | $11.32 | 111,600 | — | — |
| 2003-06-19 | $4.60 | $10.63 | 76,100 | — | — |
| 2003-06-18 | $4.42 | $10.21 | 57,400 | — | — |
| 2003-06-17 | $4.38 | $10.12 | 87,000 | — | — |
| 2003-06-16 | $4.20 | $9.70 | 66,200 | — | — |
| 2003-06-13 | $4.34 | $10.03 | 60,800 | — | — |
| 2003-06-12 | $4.35 | $10.05 | 92,700 | — | — |
| 2003-06-11 | $4.32 | $9.98 | 48,400 | — | — |
| 2003-06-10 | $4.43 | $10.23 | 52,700 | — | — |
| 2003-06-09 | $4.32 | $9.98 | 41,400 | — | — |
| 2003-06-06 | $4.30 | $9.93 | 101,500 | — | — |
| 2003-06-05 | $4.10 | $9.47 | 44,300 | — | — |
| 2003-06-04 | $4.20 | $9.70 | 26,900 | — | — |
| 2003-06-03 | $4.23 | $9.77 | 39,700 | — | — |
| 2003-06-02 | $4.23 | $9.77 | 123,300 | — | — |
| 2003-05-30 | $4.25 | $9.82 | 91,200 | — | — |
| 2003-05-29 | $4.10 | $9.47 | 91,000 | — | — |
| 2003-05-28 | $4.00 | $9.24 | 109,200 | — | — |
| 2003-05-27 | $3.75 | $8.66 | 69,100 | — | — |
| 2003-05-23 | $3.51 | $8.11 | 47,700 | — | — |
| 2003-05-22 | $3.51 | $8.11 | 34,800 | — | — |
| 2003-05-21 | $3.46 | $7.99 | 50,000 | — | — |
| 2003-05-20 | $3.51 | $8.11 | 45,100 | — | — |
| 2003-05-19 | $3.45 | $7.97 | 64,900 | — | — |
| 2003-05-16 | $3.40 | $7.86 | 65,000 | — | — |
| 2003-05-15 | $3.64 | $8.41 | 58,200 | — | — |
| 2003-05-14 | $3.91 | $9.03 | 45,800 | — | — |
| 2003-05-13 | $3.92 | $9.06 | 57,300 | — | — |
| 2003-05-12 | $3.84 | $8.87 | 117,100 | — | — |
| 2003-05-09 | $3.44 | $7.95 | 74,100 | — | — |
| 2003-05-08 | $3.38 | $7.81 | 150,200 | — | — |
| 2003-05-07 | $2.98 | $6.88 | 44,000 | — | — |
| 2003-05-06 | $3.05 | $7.05 | 60,800 | — | — |
| 2003-05-05 | $3.01 | $6.95 | 34,700 | — | — |
| 2003-05-02 | $3.05 | $7.05 | 58,300 | — | — |
| 2003-05-01 | $2.93 | $6.77 | 79,600 | — | — |
| 2003-04-30 | $2.74 | $6.33 | 44,000 | — | — |
| 2003-04-29 | $2.62 | $6.05 | 20,300 | — | — |
| 2003-04-28 | $2.55 | $5.89 | 76,700 | — | — |
| 2003-04-25 | $2.59 | $5.98 | 44,500 | — | — |
| 2003-04-24 | $2.65 | $6.12 | 44,800 | — | — |
| 2003-04-23 | $2.63 | $6.08 | 67,900 | — | — |
| 2003-04-22 | $2.51 | $5.80 | 49,400 | — | — |
| 2003-04-21 | $2.44 | $5.64 | 73,200 | — | — |
| 2003-04-17 | $2.38 | $5.50 | 29,700 | — | — |
| 2003-04-16 | $2.36 | $5.45 | 45,100 | — | — |
| 2003-04-15 | $2.40 | $5.54 | 57,500 | — | — |
| 2003-04-14 | $2.44 | $5.64 | 34,300 | — | — |
| 2003-04-11 | $2.35 | $5.43 | 23,100 | — | — |
| 2003-04-10 | $2.34 | $5.41 | 45,100 | — | — |
| 2003-04-09 | $2.28 | $5.27 | 76,400 | — | — |
| 2003-04-08 | $2.40 | $5.54 | 14,500 | — | — |
| 2003-04-07 | $2.39 | $5.52 | 35,900 | — | — |
| 2003-04-04 | $2.50 | $5.78 | 69,800 | — | — |
| 2003-04-03 | $2.44 | $5.64 | 50,300 | — | — |
| 2003-04-02 | $2.43 | $5.61 | 56,600 | — | — |
| 2003-04-01 | $2.30 | $5.31 | 31,900 | — | — |
| 2003-03-31 | $2.30 | $5.31 | 42,800 | — | — |
| 2003-03-28 | $2.28 | $5.27 | 58,300 | — | — |
| 2003-03-27 | $2.42 | $5.59 | 46,500 | — | — |
| 2003-03-26 | $2.43 | $5.61 | 118,100 | — | — |
| 2003-03-25 | $2.45 | $5.66 | 40,100 | — | — |
| 2003-03-24 | $2.36 | $5.45 | 60,500 | — | — |
| 2003-03-21 | $2.40 | $5.54 | 78,200 | — | — |
| 2003-03-20 | $2.44 | $5.64 | 40,900 | — | — |
| 2003-03-19 | $2.44 | $5.64 | 49,900 | — | — |
| 2003-03-18 | $2.42 | $5.59 | 38,900 | — | — |
| 2003-03-17 | $2.48 | $5.73 | 37,100 | — | — |
| 2003-03-14 | $2.38 | $5.50 | 95,200 | — | — |
| 2003-03-13 | $2.39 | $5.52 | 35,200 | — | — |
| 2003-03-12 | $2.36 | $5.45 | 39,000 | — | — |
| 2003-03-11 | $2.37 | $5.48 | 42,000 | — | — |
| 2003-03-10 | $2.42 | $5.59 | 41,400 | — | — |
| 2003-03-07 | $2.31 | $5.34 | 48,000 | — | — |
| 2003-03-06 | $2.40 | $5.54 | 61,200 | — | — |
| 2003-03-05 | $2.52 | $5.82 | 39,100 | — | — |
| 2003-03-04 | $2.70 | $6.24 | 11,400 | — | — |
| 2003-03-03 | $2.75 | $6.35 | 21,800 | — | — |
| 2003-02-28 | $2.81 | $6.49 | 41,600 | — | — |
| 2003-02-27 | $2.80 | $6.47 | 107,000 | — | — |
| 2003-02-26 | $2.80 | $6.47 | 30,700 | — | — |
| 2003-02-25 | $2.80 | $6.47 | 56,100 | — | — |
| 2003-02-24 | $2.76 | $6.38 | 51,600 | — | — |
| 2003-02-21 | $2.83 | $6.54 | 72,300 | — | — |
| 2003-02-20 | $2.73 | $6.31 | 55,500 | — | — |
| 2003-02-19 | $2.53 | $5.85 | 18,500 | — | — |
| 2003-02-18 | $2.55 | $5.89 | 22,400 | — | — |
| 2003-02-14 | $2.49 | $5.75 | 41,800 | — | — |
| 2003-02-13 | $2.54 | $5.87 | 64,600 | — | — |
| 2003-02-12 | $2.56 | $5.91 | 30,600 | — | — |
| 2003-02-11 | $2.56 | $5.91 | 53,900 | — | — |
| 2003-02-10 | $2.57 | $5.94 | 73,500 | — | — |
| 2003-02-07 | $2.57 | $5.94 | 64,200 | — | — |
| 2003-02-06 | $2.62 | $6.05 | 42,400 | — | — |
| 2003-02-05 | $2.72 | $6.28 | 35,900 | — | — |
| 2003-02-04 | $2.77 | $6.40 | 41,500 | — | — |
| 2003-02-03 | $2.76 | $6.38 | 20,500 | — | — |
| 2003-01-31 | $2.74 | $6.33 | 35,100 | — | — |
| 2003-01-30 | $2.70 | $6.24 | 30,600 | — | — |
| 2003-01-29 | $2.83 | $6.54 | 22,200 | — | — |
| 2003-01-28 | $2.80 | $6.47 | 67,800 | — | — |
| 2003-01-27 | $2.72 | $6.28 | 55,700 | — | — |
| 2003-01-24 | $2.70 | $6.24 | 96,000 | — | — |
| 2003-01-23 | $2.81 | $6.49 | 167,100 | — | — |
| 2003-01-22 | $2.78 | $6.42 | 162,300 | — | — |
| 2003-01-21 | $2.97 | $6.86 | 155,300 | — | — |
| 2003-01-17 | $3.13 | $7.23 | 572,900 | — | — |
| 2003-01-16 | $3.35 | $7.74 | 99,500 | — | — |
| 2003-01-15 | $3.40 | $7.86 | 68,300 | — | — |
| 2003-01-14 | $3.45 | $7.97 | 211,700 | — | — |
| 2003-01-13 | $3.54 | $8.18 | 56,800 | — | — |
| 2003-01-10 | $3.47 | $8.02 | 252,800 | — | — |
| 2003-01-09 | $3.90 | $9.01 | 49,400 | — | — |
| 2003-01-08 | $3.71 | $8.57 | 31,400 | — | — |
| 2003-01-07 | $3.72 | $8.59 | 79,700 | — | — |
| 2003-01-06 | $3.74 | $8.64 | 26,200 | — | — |
| 2003-01-03 | $3.68 | $8.50 | 20,700 | — | — |
| 2003-01-02 | $3.55 | $8.20 | 68,500 | — | — |