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
- 1988-02-19 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 | $6.59 | $31.22 | 208,000 | — | — |
| 2003-12-30 | $6.57 | $31.12 | 246,500 | — | — |
| 2003-12-29 | $6.57 | $31.12 | 219,500 | — | — |
| 2003-12-26 | $6.58 | $31.17 | 177,400 | — | — |
| 2003-12-24 | $6.58 | $31.17 | 162,000 | — | — |
| 2003-12-23 | $6.55 | $31.03 | 171,000 | — | — |
| 2003-12-22 | $6.55 | $31.03 | 294,200 | — | — |
| 2003-12-19 | $6.58 | $30.99 | 289,800 | — | — |
| 2003-12-18 | $6.60 | $31.08 | 370,900 | — | — |
| 2003-12-17 | $6.56 | $30.89 | 310,500 | — | — |
| 2003-12-16 | $6.56 | $30.89 | 285,700 | — | — |
| 2003-12-15 | $6.58 | $30.99 | 421,200 | — | — |
| 2003-12-12 | $6.50 | $30.61 | 375,700 | — | — |
| 2003-12-11 | $6.49 | $30.56 | 328,200 | — | — |
| 2003-12-10 | $6.50 | $30.61 | 352,200 | — | — |
| 2003-12-09 | $6.45 | $30.37 | 430,700 | — | — |
| 2003-12-08 | $6.41 | $30.19 | 543,900 | — | — |
| 2003-12-05 | $6.37 | $30.00 | 349,400 | — | — |
| 2003-12-04 | $6.34 | $29.86 | 389,400 | — | — |
| 2003-12-03 | $6.33 | $29.81 | 475,800 | — | — |
| 2003-12-02 | $6.32 | $29.76 | 440,900 | — | — |
| 2003-12-01 | $6.32 | $29.76 | 275,900 | — | — |
| 2003-11-28 | $6.31 | $29.72 | 111,400 | — | — |
| 2003-11-26 | $6.30 | $29.67 | 303,100 | — | — |
| 2003-11-25 | $6.33 | $29.81 | 372,300 | — | — |
| 2003-11-24 | $6.30 | $29.67 | 492,100 | — | — |
| 2003-11-21 | $6.33 | $29.81 | 355,700 | — | — |
| 2003-11-20 | $6.30 | $29.67 | 325,200 | — | — |
| 2003-11-19 | $6.33 | $29.63 | 412,900 | — | — |
| 2003-11-18 | $6.33 | $29.63 | 521,400 | — | — |
| 2003-11-17 | $6.32 | $29.58 | 459,800 | — | — |
| 2003-11-14 | $6.31 | $29.53 | 392,900 | — | — |
| 2003-11-13 | $6.32 | $29.58 | 427,800 | — | — |
| 2003-11-12 | $6.30 | $29.49 | 629,000 | — | — |
| 2003-11-11 | $6.28 | $29.39 | 502,900 | — | — |
| 2003-11-10 | $6.26 | $29.30 | 550,400 | — | — |
| 2003-11-07 | $6.27 | $29.35 | 425,500 | — | — |
| 2003-11-06 | $6.24 | $29.20 | 564,300 | — | — |
| 2003-11-05 | $6.23 | $29.16 | 947,400 | — | — |
| 2003-11-04 | $6.21 | $29.06 | 1,318,200 | — | — |
| 2003-11-03 | $6.22 | $29.11 | 1,676,400 | — | — |
| 2003-10-31 | $6.29 | $29.44 | 1,011,000 | — | — |
| 2003-10-30 | $6.35 | $29.72 | 544,200 | — | — |
| 2003-10-29 | $6.42 | $30.05 | 348,000 | — | — |
| 2003-10-28 | $6.41 | $30.00 | 294,700 | — | — |
| 2003-10-27 | $6.45 | $30.19 | 219,800 | — | — |
| 2003-10-24 | $6.47 | $30.28 | 150,500 | — | — |
| 2003-10-23 | $6.48 | $30.33 | 137,600 | — | — |
| 2003-10-22 | $6.46 | $30.23 | 177,400 | — | — |
| 2003-10-21 | $6.49 | $30.19 | 239,800 | — | — |
| 2003-10-20 | $6.47 | $30.10 | 204,700 | — | — |
| 2003-10-17 | $6.48 | $30.15 | 143,500 | — | — |
| 2003-10-16 | $6.47 | $30.10 | 147,700 | — | — |
| 2003-10-15 | $6.49 | $30.19 | 155,500 | — | — |
| 2003-10-14 | $6.48 | $30.15 | 178,600 | — | — |
| 2003-10-13 | $6.50 | $30.24 | 187,200 | — | — |
| 2003-10-10 | $6.48 | $30.15 | 155,500 | — | — |
| 2003-10-09 | $6.45 | $30.01 | 204,200 | — | — |
| 2003-10-08 | $6.48 | $30.15 | 191,800 | — | — |
| 2003-10-07 | $6.46 | $30.05 | 232,400 | — | — |
| 2003-10-06 | $6.40 | $29.77 | 132,800 | — | — |
| 2003-10-03 | $6.40 | $29.77 | 132,600 | — | — |
| 2003-10-02 | $6.44 | $29.96 | 169,800 | — | — |
| 2003-10-01 | $6.42 | $29.87 | 205,300 | — | — |
| 2003-09-30 | $6.36 | $29.59 | 143,000 | — | — |
| 2003-09-29 | $6.33 | $29.45 | 165,400 | — | — |
| 2003-09-26 | $6.34 | $29.49 | 181,400 | — | — |
| 2003-09-25 | $6.32 | $29.40 | 191,100 | — | — |
| 2003-09-24 | $6.33 | $29.45 | 147,400 | — | — |
| 2003-09-23 | $6.31 | $29.35 | 141,400 | — | — |
| 2003-09-22 | $6.30 | $29.31 | 185,900 | — | — |
| 2003-09-19 | $6.36 | $29.41 | 158,200 | — | — |
| 2003-09-18 | $6.34 | $29.31 | 241,900 | — | — |
| 2003-09-17 | $6.33 | $29.27 | 201,300 | — | — |
| 2003-09-16 | $6.31 | $29.17 | 277,600 | — | — |
| 2003-09-15 | $6.31 | $29.17 | 246,500 | — | — |
| 2003-09-12 | $6.30 | $29.13 | 184,300 | — | — |
| 2003-09-11 | $6.28 | $29.04 | 161,600 | — | — |
| 2003-09-10 | $6.30 | $29.13 | 167,600 | — | — |
| 2003-09-09 | $6.31 | $29.17 | 200,400 | — | — |
| 2003-09-08 | $6.31 | $29.17 | 181,800 | — | — |
| 2003-09-05 | $6.31 | $29.17 | 166,300 | — | — |
| 2003-09-04 | $6.25 | $28.90 | 180,800 | — | — |
| 2003-09-03 | $6.24 | $28.85 | 232,500 | — | — |
| 2003-09-02 | $6.24 | $28.85 | 167,700 | — | — |
| 2003-08-29 | $6.21 | $28.71 | 118,600 | — | — |
| 2003-08-28 | $6.21 | $28.71 | 219,400 | — | — |
| 2003-08-27 | $6.19 | $28.62 | 232,400 | — | — |
| 2003-08-26 | $6.21 | $28.71 | 162,900 | — | — |
| 2003-08-25 | $6.16 | $28.48 | 156,100 | — | — |
| 2003-08-22 | $6.21 | $28.71 | 130,000 | — | — |
| 2003-08-21 | $6.24 | $28.85 | 137,700 | — | — |
| 2003-08-20 | $6.25 | $28.90 | 146,200 | — | — |
| 2003-08-19 | $6.27 | $28.81 | 248,000 | — | — |
| 2003-08-18 | $6.18 | $28.40 | 179,300 | — | — |
| 2003-08-15 | $6.16 | $28.30 | 108,700 | — | — |
| 2003-08-14 | $6.20 | $28.49 | 129,800 | — | — |
| 2003-08-13 | $6.19 | $28.44 | 171,700 | — | — |
| 2003-08-12 | $6.18 | $28.40 | 161,600 | — | — |
| 2003-08-11 | $6.20 | $28.49 | 134,100 | — | — |
| 2003-08-08 | $6.20 | $28.49 | 154,100 | — | — |
| 2003-08-07 | $6.19 | $28.44 | 156,700 | — | — |
| 2003-08-06 | $6.20 | $28.49 | 235,100 | — | — |
| 2003-08-05 | $6.16 | $28.30 | 246,500 | — | — |
| 2003-08-04 | $6.06 | $27.84 | 416,400 | — | — |
| 2003-08-01 | $6.23 | $28.63 | 287,200 | — | — |
| 2003-07-31 | $6.31 | $28.99 | 229,500 | — | — |
| 2003-07-30 | $6.38 | $29.31 | 141,800 | — | — |
| 2003-07-29 | $6.35 | $29.18 | 252,300 | — | — |
| 2003-07-28 | $6.38 | $29.31 | 198,000 | — | — |
| 2003-07-25 | $6.41 | $29.45 | 211,800 | — | — |
| 2003-07-24 | $6.36 | $29.22 | 228,100 | — | — |
| 2003-07-23 | $6.31 | $28.99 | 199,800 | — | — |
| 2003-07-22 | $6.22 | $28.58 | 365,100 | — | — |
| 2003-07-21 | $6.40 | $29.23 | 221,400 | — | — |
| 2003-07-18 | $6.41 | $29.27 | 134,100 | — | — |
| 2003-07-17 | $6.40 | $29.23 | 184,900 | — | — |
| 2003-07-16 | $6.43 | $29.36 | 360,100 | — | — |
| 2003-07-15 | $6.53 | $29.82 | 200,000 | — | — |
| 2003-07-14 | $6.55 | $29.91 | 178,300 | — | — |
| 2003-07-11 | $6.64 | $30.32 | 148,200 | — | — |
| 2003-07-10 | $6.63 | $30.28 | 124,200 | — | — |
| 2003-07-09 | $6.63 | $30.28 | 174,900 | — | — |
| 2003-07-08 | $6.64 | $30.32 | 172,600 | — | — |
| 2003-07-07 | $6.71 | $30.64 | 184,900 | — | — |
| 2003-07-03 | $6.72 | $30.69 | 104,400 | — | — |
| 2003-07-02 | $6.69 | $30.55 | 191,600 | — | — |
| 2003-07-01 | $6.69 | $30.55 | 230,100 | — | — |
| 2003-06-30 | $6.63 | $30.28 | 156,500 | — | — |
| 2003-06-27 | $6.59 | $30.10 | 156,400 | — | — |
| 2003-06-26 | $6.53 | $29.82 | 257,800 | — | — |
| 2003-06-25 | $6.42 | $29.32 | 211,500 | — | — |
| 2003-06-24 | $6.44 | $29.41 | 259,200 | — | — |
| 2003-06-23 | $6.45 | $29.46 | 340,100 | — | — |
| 2003-06-20 | $6.52 | $29.78 | 227,900 | — | — |
| 2003-06-19 | $6.69 | $30.37 | 160,700 | — | — |
| 2003-06-18 | $6.68 | $30.33 | 163,400 | — | — |
| 2003-06-17 | $6.69 | $30.37 | 207,100 | — | — |
| 2003-06-16 | $6.72 | $30.51 | 179,700 | — | — |
| 2003-06-13 | $6.70 | $30.42 | 191,000 | — | — |
| 2003-06-12 | $6.68 | $30.33 | 186,200 | — | — |
| 2003-06-11 | $6.65 | $30.19 | 262,400 | — | — |
| 2003-06-10 | $6.65 | $30.19 | 232,800 | — | — |
| 2003-06-09 | $6.68 | $30.33 | 125,900 | — | — |
| 2003-06-06 | $6.68 | $30.33 | 249,800 | — | — |
| 2003-06-05 | $6.66 | $30.24 | 226,300 | — | — |
| 2003-06-04 | $6.63 | $30.10 | 254,100 | — | — |
| 2003-06-03 | $6.58 | $29.87 | 234,200 | — | — |
| 2003-06-02 | $6.59 | $29.92 | 252,400 | — | — |
| 2003-05-30 | $6.61 | $30.01 | 231,000 | — | — |
| 2003-05-29 | $6.59 | $29.92 | 202,100 | — | — |
| 2003-05-28 | $6.52 | $29.60 | 317,400 | — | — |
| 2003-05-27 | $6.57 | $29.83 | 261,000 | — | — |
| 2003-05-23 | $6.52 | $29.60 | 231,100 | — | — |
| 2003-05-22 | $6.54 | $29.69 | 224,500 | — | — |
| 2003-05-21 | $6.47 | $29.38 | 152,700 | — | — |
| 2003-05-20 | $6.52 | $29.43 | 234,400 | — | — |
| 2003-05-19 | $6.46 | $29.15 | 164,300 | — | — |
| 2003-05-16 | $6.50 | $29.33 | 216,400 | — | — |
| 2003-05-15 | $6.44 | $29.06 | 188,800 | — | — |
| 2003-05-14 | $6.45 | $29.11 | 195,200 | — | — |
| 2003-05-13 | $6.42 | $28.97 | 163,300 | — | — |
| 2003-05-12 | $6.44 | $29.06 | 182,300 | — | — |
| 2003-05-09 | $6.45 | $29.11 | 216,500 | — | — |
| 2003-05-08 | $6.46 | $29.15 | 139,200 | — | — |
| 2003-05-07 | $6.45 | $29.11 | 242,500 | — | — |
| 2003-05-06 | $6.46 | $29.15 | 318,600 | — | — |
| 2003-05-05 | $6.44 | $29.06 | 211,100 | — | — |
| 2003-05-02 | $6.40 | $28.88 | 226,700 | — | — |
| 2003-05-01 | $6.33 | $28.57 | 210,300 | — | — |
| 2003-04-30 | $6.28 | $28.34 | 311,500 | — | — |
| 2003-04-29 | $6.28 | $28.34 | 270,000 | — | — |
| 2003-04-28 | $6.30 | $28.43 | 196,700 | — | — |
| 2003-04-25 | $6.28 | $28.34 | 198,800 | — | — |
| 2003-04-24 | $6.29 | $28.39 | 270,400 | — | — |
| 2003-04-23 | $6.28 | $28.34 | 283,800 | — | — |
| 2003-04-22 | $6.30 | $28.43 | 283,600 | — | — |
| 2003-04-21 | $6.32 | $28.35 | 294,800 | — | — |
| 2003-04-17 | $6.35 | $28.48 | 206,600 | — | — |
| 2003-04-16 | $6.37 | $28.57 | 238,900 | — | — |
| 2003-04-15 | $6.36 | $28.53 | 223,500 | — | — |
| 2003-04-14 | $6.37 | $28.57 | 371,900 | — | — |
| 2003-04-11 | $6.41 | $28.75 | 356,000 | — | — |
| 2003-04-10 | $6.40 | $28.71 | 855,200 | — | — |
| 2003-04-09 | $6.54 | $29.33 | 170,900 | — | — |
| 2003-04-08 | $6.52 | $29.24 | 196,100 | — | — |
| 2003-04-07 | $6.46 | $28.97 | 173,600 | — | — |
| 2003-04-04 | $6.45 | $28.93 | 147,000 | — | — |
| 2003-04-03 | $6.40 | $28.71 | 210,600 | — | — |
| 2003-04-02 | $6.41 | $28.75 | 220,700 | — | — |
| 2003-04-01 | $6.37 | $28.57 | 260,500 | — | — |
| 2003-03-31 | $6.41 | $28.75 | 117,000 | — | — |
| 2003-03-28 | $6.44 | $28.88 | 177,000 | — | — |
| 2003-03-27 | $6.35 | $28.48 | 192,100 | — | — |
| 2003-03-26 | $6.34 | $28.44 | 215,900 | — | — |
| 2003-03-25 | $6.42 | $28.79 | 188,200 | — | — |
| 2003-03-24 | $6.49 | $29.11 | 171,100 | — | — |
| 2003-03-21 | $6.41 | $28.75 | 218,000 | — | — |
| 2003-03-20 | $6.40 | $28.71 | 188,300 | — | — |
| 2003-03-19 | $6.41 | $28.55 | 219,900 | — | — |
| 2003-03-18 | $6.50 | $28.95 | 193,500 | — | — |
| 2003-03-17 | $6.52 | $29.04 | 160,500 | — | — |
| 2003-03-14 | $6.56 | $29.22 | 142,300 | — | — |
| 2003-03-13 | $6.54 | $29.13 | 219,400 | — | — |
| 2003-03-12 | $6.61 | $29.44 | 197,600 | — | — |
| 2003-03-11 | $6.62 | $29.48 | 202,300 | — | — |
| 2003-03-10 | $6.56 | $29.22 | 151,700 | — | — |
| 2003-03-07 | $6.60 | $29.39 | 142,100 | — | — |
| 2003-03-06 | $6.59 | $29.35 | 168,300 | — | — |
| 2003-03-05 | $6.58 | $29.31 | 209,000 | — | — |
| 2003-03-04 | $6.63 | $29.53 | 265,200 | — | — |
| 2003-03-03 | $6.53 | $29.08 | 115,000 | — | — |
| 2003-02-28 | $6.52 | $29.04 | 152,200 | — | — |
| 2003-02-27 | $6.48 | $28.86 | 152,900 | — | — |
| 2003-02-26 | $6.46 | $28.77 | 141,200 | — | — |
| 2003-02-25 | $6.44 | $28.68 | 198,800 | — | — |
| 2003-02-24 | $6.45 | $28.73 | 190,400 | — | — |
| 2003-02-21 | $6.42 | $28.59 | 212,900 | — | — |
| 2003-02-20 | $6.46 | $28.77 | 191,700 | — | — |
| 2003-02-19 | $6.47 | $28.62 | 200,100 | — | — |
| 2003-02-18 | $6.54 | $28.92 | 257,200 | — | — |
| 2003-02-14 | $6.48 | $28.66 | 222,400 | — | — |
| 2003-02-13 | $6.51 | $28.79 | 229,000 | — | — |
| 2003-02-12 | $6.69 | $29.59 | 180,400 | — | — |
| 2003-02-11 | $6.63 | $29.32 | 148,500 | — | — |
| 2003-02-10 | $6.58 | $29.10 | 199,400 | — | — |
| 2003-02-07 | $6.57 | $29.06 | 117,300 | — | — |
| 2003-02-06 | $6.58 | $29.10 | 181,700 | — | — |
| 2003-02-05 | $6.63 | $29.32 | 192,900 | — | — |
| 2003-02-04 | $6.59 | $29.15 | 187,900 | — | — |
| 2003-02-03 | $6.60 | $29.19 | 143,900 | — | — |
| 2003-01-31 | $6.54 | $28.92 | 120,700 | — | — |
| 2003-01-30 | $6.53 | $28.88 | 207,300 | — | — |
| 2003-01-29 | $6.56 | $29.01 | 182,500 | — | — |
| 2003-01-28 | $6.49 | $28.70 | 229,500 | — | — |
| 2003-01-27 | $6.47 | $28.62 | 150,800 | — | — |
| 2003-01-24 | $6.46 | $28.57 | 232,900 | — | — |
| 2003-01-23 | $6.38 | $28.22 | 182,700 | — | — |
| 2003-01-22 | $6.37 | $28.17 | 161,500 | — | — |
| 2003-01-21 | $6.40 | $28.31 | 210,800 | — | — |
| 2003-01-17 | $6.49 | $28.70 | 101,800 | — | — |
| 2003-01-16 | $6.50 | $28.75 | 197,500 | — | — |
| 2003-01-15 | $6.46 | $28.37 | 187,800 | — | — |
| 2003-01-14 | $6.44 | $28.28 | 215,700 | — | — |
| 2003-01-13 | $6.41 | $28.15 | 249,600 | — | — |
| 2003-01-10 | $6.45 | $28.33 | 149,200 | — | — |
| 2003-01-09 | $6.48 | $28.46 | 249,800 | — | — |
| 2003-01-08 | $6.45 | $28.33 | 289,100 | — | — |
| 2003-01-07 | $6.37 | $27.98 | 224,700 | — | — |
| 2003-01-06 | $6.30 | $27.67 | 254,500 | — | — |
| 2003-01-03 | $6.23 | $27.36 | 145,300 | — | — |
| 2003-01-02 | $6.14 | $26.97 | 133,900 | — | — |