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
- 1998-02-12 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 | $7.30 | $7.30 | 944,700 | — | — |
| 2003-12-30 | $7.73 | $7.73 | 739,000 | — | — |
| 2003-12-29 | $7.80 | $7.80 | 572,400 | — | — |
| 2003-12-26 | $7.80 | $7.80 | 112,600 | — | — |
| 2003-12-24 | $7.69 | $7.69 | 168,400 | — | — |
| 2003-12-23 | $7.89 | $7.89 | 493,300 | — | — |
| 2003-12-22 | $7.74 | $7.74 | 535,500 | — | — |
| 2003-12-19 | $7.70 | $7.70 | 569,400 | — | — |
| 2003-12-18 | $7.73 | $7.73 | 507,500 | — | — |
| 2003-12-17 | $7.47 | $7.47 | 379,900 | — | — |
| 2003-12-16 | $7.49 | $7.49 | 345,500 | — | — |
| 2003-12-15 | $7.47 | $7.47 | 514,900 | — | — |
| 2003-12-12 | $7.55 | $7.55 | 504,900 | — | — |
| 2003-12-11 | $7.50 | $7.50 | 1,422,900 | — | — |
| 2003-12-10 | $7.12 | $7.12 | 782,600 | — | — |
| 2003-12-09 | $7.35 | $7.35 | 624,100 | — | — |
| 2003-12-08 | $7.59 | $7.59 | 1,209,000 | — | — |
| 2003-12-05 | $7.61 | $7.61 | 552,000 | — | — |
| 2003-12-04 | $7.50 | $7.50 | 490,800 | — | — |
| 2003-12-03 | $7.60 | $7.60 | 391,300 | — | — |
| 2003-12-02 | $7.79 | $7.79 | 424,400 | — | — |
| 2003-12-01 | $7.99 | $7.99 | 1,186,000 | — | — |
| 2003-11-28 | $7.65 | $7.65 | 157,400 | — | — |
| 2003-11-26 | $7.79 | $7.79 | 809,400 | — | — |
| 2003-11-25 | $7.72 | $7.72 | 528,900 | — | — |
| 2003-11-24 | $7.87 | $7.87 | 924,400 | — | — |
| 2003-11-21 | $7.51 | $7.51 | 467,400 | — | — |
| 2003-11-20 | $7.48 | $7.48 | 467,900 | — | — |
| 2003-11-19 | $7.67 | $7.67 | 879,600 | — | — |
| 2003-11-18 | $7.38 | $7.38 | 598,700 | — | — |
| 2003-11-17 | $7.70 | $7.70 | 907,300 | — | — |
| 2003-11-14 | $7.59 | $7.59 | 1,116,500 | — | — |
| 2003-11-13 | $7.62 | $7.62 | 2,633,000 | — | — |
| 2003-11-12 | $8.25 | $8.25 | 1,802,200 | — | — |
| 2003-11-11 | $8.02 | $8.02 | 1,350,400 | — | — |
| 2003-11-10 | $8.00 | $8.00 | 1,264,700 | — | — |
| 2003-11-07 | $8.23 | $8.23 | 590,200 | — | — |
| 2003-11-06 | $8.47 | $8.47 | 1,057,800 | — | — |
| 2003-11-05 | $8.41 | $8.41 | 1,216,800 | — | — |
| 2003-11-04 | $8.30 | $8.30 | 705,000 | — | — |
| 2003-11-03 | $8.39 | $8.39 | 813,600 | — | — |
| 2003-10-31 | $8.18 | $8.18 | 399,300 | — | — |
| 2003-10-30 | $8.17 | $8.17 | 785,600 | — | — |
| 2003-10-29 | $8.25 | $8.25 | 661,400 | — | — |
| 2003-10-28 | $8.33 | $8.33 | 1,633,200 | — | — |
| 2003-10-27 | $7.98 | $7.98 | 1,605,600 | — | — |
| 2003-10-24 | $7.56 | $7.56 | 520,000 | — | — |
| 2003-10-23 | $7.62 | $7.62 | 780,000 | — | — |
| 2003-10-22 | $7.57 | $7.57 | 820,300 | — | — |
| 2003-10-21 | $7.84 | $7.84 | 3,295,200 | — | — |
| 2003-10-20 | $7.39 | $7.39 | 1,290,900 | — | — |
| 2003-10-17 | $7.34 | $7.34 | 1,514,000 | — | — |
| 2003-10-16 | $7.69 | $7.69 | 2,499,500 | — | — |
| 2003-10-15 | $7.54 | $7.54 | 1,737,600 | — | — |
| 2003-10-14 | $7.68 | $7.68 | 1,417,400 | — | — |
| 2003-10-13 | $7.61 | $7.61 | 3,349,600 | — | — |
| 2003-10-10 | $7.36 | $7.36 | 7,608,400 | — | — |
| 2003-10-09 | $7.68 | $7.68 | 6,081,500 | — | — |
| 2003-10-08 | $8.95 | $8.95 | 175,200 | — | — |
| 2003-10-07 | $9.10 | $9.10 | 191,100 | — | — |
| 2003-10-06 | $9.10 | $9.10 | 272,600 | — | — |
| 2003-10-03 | $8.70 | $8.70 | 370,900 | — | — |
| 2003-10-02 | $8.62 | $8.62 | 324,800 | — | — |
| 2003-10-01 | $8.70 | $8.70 | 343,800 | — | — |
| 2003-09-30 | $8.27 | $8.27 | 391,700 | — | — |
| 2003-09-29 | $8.61 | $8.61 | 460,000 | — | — |
| 2003-09-26 | $7.95 | $7.95 | 646,700 | — | — |
| 2003-09-25 | $8.63 | $8.63 | 310,100 | — | — |
| 2003-09-24 | $8.84 | $8.84 | 360,500 | — | — |
| 2003-09-23 | $9.50 | $9.50 | 230,900 | — | — |
| 2003-09-22 | $9.15 | $9.15 | 471,400 | — | — |
| 2003-09-19 | $9.78 | $9.78 | 832,200 | — | — |
| 2003-09-18 | $9.35 | $9.35 | 252,400 | — | — |
| 2003-09-17 | $9.26 | $9.26 | 171,300 | — | — |
| 2003-09-16 | $9.19 | $9.19 | 408,100 | — | — |
| 2003-09-15 | $8.96 | $8.96 | 337,000 | — | — |
| 2003-09-12 | $9.00 | $9.00 | 418,500 | — | — |
| 2003-09-11 | $8.93 | $8.93 | 650,000 | — | — |
| 2003-09-10 | $8.58 | $8.58 | 635,300 | — | — |
| 2003-09-09 | $9.22 | $9.22 | 468,200 | — | — |
| 2003-09-08 | $9.20 | $9.20 | 602,300 | — | — |
| 2003-09-05 | $9.18 | $9.18 | 1,234,000 | — | — |
| 2003-09-04 | $9.70 | $9.70 | 456,000 | — | — |
| 2003-09-03 | $9.72 | $9.72 | 515,700 | — | — |
| 2003-09-02 | $9.60 | $9.60 | 655,000 | — | — |
| 2003-08-29 | $9.51 | $9.51 | 594,700 | — | — |
| 2003-08-28 | $9.16 | $9.16 | 937,500 | — | — |
| 2003-08-27 | $9.15 | $9.15 | 1,193,300 | — | — |
| 2003-08-26 | $8.92 | $8.92 | 1,042,000 | — | — |
| 2003-08-25 | $8.39 | $8.39 | 978,900 | — | — |
| 2003-08-22 | $8.32 | $8.32 | 1,096,100 | — | — |
| 2003-08-21 | $8.22 | $8.22 | 1,012,400 | — | — |
| 2003-08-20 | $7.83 | $7.83 | 1,181,500 | — | — |
| 2003-08-19 | $7.40 | $7.40 | 1,052,000 | — | — |
| 2003-08-18 | $7.50 | $7.50 | 2,355,400 | — | — |
| 2003-08-15 | $6.90 | $6.90 | 3,881,400 | — | — |
| 2003-08-14 | $5.38 | $5.38 | 153,700 | — | — |
| 2003-08-13 | $5.32 | $5.32 | 305,500 | — | — |
| 2003-08-12 | $5.54 | $5.54 | 365,800 | — | — |
| 2003-08-11 | $5.19 | $5.19 | 265,900 | — | — |
| 2003-08-08 | $4.95 | $4.95 | 512,000 | — | — |
| 2003-08-07 | $4.90 | $4.90 | 1,724,100 | — | — |
| 2003-08-06 | $4.66 | $4.66 | 3,481,300 | — | — |
| 2003-08-05 | $6.73 | $6.73 | 284,900 | — | — |
| 2003-08-04 | $6.92 | $6.92 | 238,700 | — | — |
| 2003-08-01 | $7.01 | $7.01 | 281,300 | — | — |
| 2003-07-31 | $7.55 | $7.55 | 287,500 | — | — |
| 2003-07-30 | $7.43 | $7.43 | 228,700 | — | — |
| 2003-07-29 | $7.28 | $7.28 | 231,100 | — | — |
| 2003-07-28 | $7.45 | $7.45 | 181,000 | — | — |
| 2003-07-25 | $7.16 | $7.16 | 231,400 | — | — |
| 2003-07-24 | $7.10 | $7.10 | 213,600 | — | — |
| 2003-07-23 | $7.24 | $7.24 | 134,300 | — | — |
| 2003-07-22 | $7.32 | $7.32 | 311,900 | — | — |
| 2003-07-21 | $7.01 | $7.01 | 185,300 | — | — |
| 2003-07-18 | $7.30 | $7.30 | 277,200 | — | — |
| 2003-07-17 | $7.16 | $7.16 | 280,200 | — | — |
| 2003-07-16 | $7.50 | $7.50 | 346,800 | — | — |
| 2003-07-15 | $7.62 | $7.62 | 328,400 | — | — |
| 2003-07-14 | $7.80 | $7.80 | 319,000 | — | — |
| 2003-07-11 | $7.74 | $7.74 | 280,800 | — | — |
| 2003-07-10 | $7.80 | $7.80 | 446,700 | — | — |
| 2003-07-09 | $7.95 | $7.95 | 428,400 | — | — |
| 2003-07-08 | $7.90 | $7.90 | 600,400 | — | — |
| 2003-07-07 | $7.58 | $7.58 | 710,000 | — | — |
| 2003-07-03 | $7.04 | $7.04 | 124,500 | — | — |
| 2003-07-02 | $7.11 | $7.11 | 476,200 | — | — |
| 2003-07-01 | $7.12 | $7.12 | 762,100 | — | — |
| 2003-06-30 | $7.10 | $7.10 | 1,182,800 | — | — |
| 2003-06-27 | $7.09 | $7.09 | 619,200 | — | — |
| 2003-06-26 | $7.10 | $7.10 | 312,200 | — | — |
| 2003-06-25 | $7.00 | $7.00 | 405,000 | — | — |
| 2003-06-24 | $7.06 | $7.06 | 305,500 | — | — |
| 2003-06-23 | $7.36 | $7.36 | 285,300 | — | — |
| 2003-06-20 | $7.40 | $7.40 | 518,900 | — | — |
| 2003-06-19 | $7.22 | $7.22 | 217,200 | — | — |
| 2003-06-18 | $7.40 | $7.40 | 475,800 | — | — |
| 2003-06-17 | $7.33 | $7.33 | 493,600 | — | — |
| 2003-06-16 | $7.60 | $7.60 | 689,400 | — | — |
| 2003-06-13 | $7.44 | $7.44 | 436,700 | — | — |
| 2003-06-12 | $7.87 | $7.87 | 160,700 | — | — |
| 2003-06-11 | $7.95 | $7.95 | 243,100 | — | — |
| 2003-06-10 | $7.68 | $7.68 | 563,300 | — | — |
| 2003-06-09 | $7.69 | $7.69 | 908,100 | — | — |
| 2003-06-06 | $8.20 | $8.20 | 684,300 | — | — |
| 2003-06-05 | $8.20 | $8.20 | 892,900 | — | — |
| 2003-06-04 | $8.15 | $8.15 | 6,331,600 | — | — |
| 2003-06-03 | $7.12 | $7.12 | 2,243,200 | — | — |
| 2003-06-02 | $6.24 | $6.24 | 638,500 | — | — |
| 2003-05-30 | $6.01 | $6.01 | 393,800 | — | — |
| 2003-05-29 | $6.02 | $6.02 | 1,269,600 | — | — |
| 2003-05-28 | $5.43 | $5.43 | 432,400 | — | — |
| 2003-05-27 | $5.44 | $5.44 | 812,200 | — | — |
| 2003-05-23 | $5.07 | $5.07 | 250,400 | — | — |
| 2003-05-22 | $4.90 | $4.90 | 321,900 | — | — |
| 2003-05-21 | $4.83 | $4.83 | 355,100 | — | — |
| 2003-05-20 | $4.77 | $4.77 | 654,400 | — | — |
| 2003-05-19 | $4.68 | $4.68 | 861,700 | — | — |
| 2003-05-16 | $4.87 | $4.87 | 537,200 | — | — |
| 2003-05-15 | $5.10 | $5.10 | 714,700 | — | — |
| 2003-05-14 | $5.32 | $5.32 | 857,800 | — | — |
| 2003-05-13 | $5.11 | $5.11 | 472,600 | — | — |
| 2003-05-12 | $5.20 | $5.20 | 1,082,100 | — | — |
| 2003-05-09 | $4.98 | $4.98 | 702,800 | — | — |
| 2003-05-08 | $4.90 | $4.90 | 385,800 | — | — |
| 2003-05-07 | $4.91 | $4.91 | 1,164,400 | — | — |
| 2003-05-06 | $4.45 | $4.45 | 2,116,900 | — | — |
| 2003-05-05 | $3.50 | $3.50 | 2,784,600 | — | — |
| 2003-05-02 | $3.45 | $3.45 | 481,100 | — | — |
| 2003-05-01 | $3.40 | $3.40 | 384,200 | — | — |
| 2003-04-30 | $3.45 | $3.45 | 672,300 | — | — |
| 2003-04-29 | $3.55 | $3.55 | 391,700 | — | — |
| 2003-04-28 | $3.55 | $3.55 | 190,000 | — | — |
| 2003-04-25 | $3.52 | $3.52 | 94,700 | — | — |
| 2003-04-24 | $3.57 | $3.57 | 387,100 | — | — |
| 2003-04-23 | $3.54 | $3.54 | 114,600 | — | — |
| 2003-04-22 | $3.47 | $3.47 | 1,381,900 | — | — |
| 2003-04-21 | $3.50 | $3.50 | 274,200 | — | — |
| 2003-04-17 | $3.40 | $3.40 | 62,500 | — | — |
| 2003-04-16 | $3.35 | $3.35 | 47,300 | — | — |
| 2003-04-15 | $3.52 | $3.52 | 92,500 | — | — |
| 2003-04-14 | $3.46 | $3.46 | 119,000 | — | — |
| 2003-04-11 | $3.31 | $3.31 | 91,400 | — | — |
| 2003-04-10 | $3.57 | $3.57 | 93,100 | — | — |
| 2003-04-09 | $3.58 | $3.58 | 186,700 | — | — |
| 2003-04-08 | $3.58 | $3.58 | 141,900 | — | — |
| 2003-04-07 | $3.75 | $3.75 | 461,200 | — | — |
| 2003-04-04 | $3.90 | $3.90 | 673,600 | — | — |
| 2003-04-03 | $3.55 | $3.55 | 2,031,800 | — | — |
| 2003-04-02 | $3.51 | $3.51 | 420,500 | — | — |
| 2003-04-01 | $3.24 | $3.24 | 253,500 | — | — |
| 2003-03-31 | $3.20 | $3.20 | 104,300 | — | — |
| 2003-03-28 | $3.18 | $3.18 | 102,200 | — | — |
| 2003-03-27 | $3.20 | $3.20 | 51,900 | — | — |
| 2003-03-26 | $3.24 | $3.24 | 295,400 | — | — |
| 2003-03-25 | $3.25 | $3.25 | 726,000 | — | — |
| 2003-03-24 | $3.26 | $3.26 | 169,000 | — | — |
| 2003-03-21 | $3.30 | $3.30 | 280,600 | — | — |
| 2003-03-20 | $3.20 | $3.20 | 125,700 | — | — |
| 2003-03-19 | $3.18 | $3.18 | 264,000 | — | — |
| 2003-03-18 | $3.18 | $3.18 | 219,800 | — | — |
| 2003-03-17 | $3.14 | $3.14 | 264,600 | — | — |
| 2003-03-14 | $3.10 | $3.10 | 208,500 | — | — |
| 2003-03-13 | $3.18 | $3.18 | 235,600 | — | — |
| 2003-03-12 | $2.92 | $2.92 | 189,200 | — | — |
| 2003-03-11 | $2.90 | $2.90 | 281,300 | — | — |
| 2003-03-10 | $2.95 | $2.95 | 168,500 | — | — |
| 2003-03-07 | $3.05 | $3.05 | 88,600 | — | — |
| 2003-03-06 | $3.11 | $3.11 | 153,700 | — | — |
| 2003-03-05 | $3.23 | $3.23 | 125,500 | — | — |
| 2003-03-04 | $3.18 | $3.18 | 279,400 | — | — |
| 2003-03-03 | $3.31 | $3.31 | 318,800 | — | — |
| 2003-02-28 | $3.30 | $3.30 | 443,500 | — | — |
| 2003-02-27 | $3.13 | $3.13 | 981,200 | — | — |
| 2003-02-26 | $3.07 | $3.07 | 12,323,400 | — | — |
| 2003-02-25 | $3.05 | $3.05 | 224,600 | — | — |
| 2003-02-24 | $3.15 | $3.15 | 354,500 | — | — |
| 2003-02-21 | $3.26 | $3.26 | 308,500 | — | — |
| 2003-02-20 | $3.25 | $3.25 | 98,900 | — | — |
| 2003-02-19 | $3.24 | $3.24 | 48,700 | — | — |
| 2003-02-18 | $3.24 | $3.24 | 60,800 | — | — |
| 2003-02-14 | $3.15 | $3.15 | 100,300 | — | — |
| 2003-02-13 | $3.33 | $3.33 | 253,500 | — | — |
| 2003-02-12 | $3.33 | $3.33 | 265,100 | — | — |
| 2003-02-11 | $3.36 | $3.36 | 80,900 | — | — |
| 2003-02-10 | $3.50 | $3.50 | 379,500 | — | — |
| 2003-02-07 | $3.19 | $3.19 | 130,700 | — | — |
| 2003-02-06 | $3.20 | $3.20 | 258,900 | — | — |
| 2003-02-05 | $3.37 | $3.37 | 349,900 | — | — |
| 2003-02-04 | $3.30 | $3.30 | 332,100 | — | — |
| 2003-02-03 | $3.58 | $3.58 | 127,900 | — | — |
| 2003-01-31 | $3.49 | $3.49 | 180,400 | — | — |
| 2003-01-30 | $3.30 | $3.30 | 497,100 | — | — |
| 2003-01-29 | $3.15 | $3.15 | 411,700 | — | — |
| 2003-01-28 | $3.38 | $3.38 | 399,500 | — | — |
| 2003-01-27 | $3.53 | $3.53 | 251,500 | — | — |
| 2003-01-24 | $3.71 | $3.71 | 90,000 | — | — |
| 2003-01-23 | $3.94 | $3.94 | 105,900 | — | — |
| 2003-01-22 | $3.85 | $3.85 | 155,100 | — | — |
| 2003-01-21 | $3.83 | $3.83 | 241,200 | — | — |
| 2003-01-17 | $3.85 | $3.85 | 219,300 | — | — |
| 2003-01-16 | $3.87 | $3.87 | 339,900 | — | — |
| 2003-01-15 | $3.80 | $3.80 | 1,360,500 | — | — |
| 2003-01-14 | $3.99 | $3.99 | 172,100 | — | — |
| 2003-01-13 | $3.98 | $3.98 | 190,300 | — | — |
| 2003-01-10 | $3.98 | $3.98 | 132,400 | — | — |
| 2003-01-09 | $3.91 | $3.91 | 86,100 | — | — |
| 2003-01-08 | $3.92 | $3.92 | 221,300 | — | — |
| 2003-01-07 | $4.03 | $4.03 | 484,500 | — | — |
| 2003-01-06 | $3.77 | $3.77 | 627,400 | — | — |
| 2003-01-03 | $3.71 | $3.71 | 132,100 | — | — |
| 2003-01-02 | $3.75 | $3.75 | 192,400 | — | — |