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
- 1993-06-08 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 | $8.35 | $8.35 | 862,000 | — | — |
| 2003-12-30 | $8.26 | $8.26 | 560,000 | — | — |
| 2003-12-29 | $8.32 | $8.32 | 746,800 | — | — |
| 2003-12-26 | $8.21 | $8.21 | 215,200 | — | — |
| 2003-12-24 | $8.17 | $8.16 | 393,600 | — | — |
| 2003-12-23 | $8.28 | $8.28 | 1,375,600 | — | — |
| 2003-12-22 | $8.16 | $8.15 | 939,200 | — | — |
| 2003-12-19 | $8.10 | $8.10 | 607,600 | — | — |
| 2003-12-18 | $7.99 | $7.99 | 969,200 | — | — |
| 2003-12-17 | $7.92 | $7.92 | 1,185,600 | — | — |
| 2003-12-16 | $7.94 | $7.94 | 851,600 | — | — |
| 2003-12-15 | $7.86 | $7.86 | 2,143,200 | — | — |
| 2003-12-12 | $8.08 | $8.08 | 3,012,000 | — | — |
| 2003-12-11 | $7.80 | $7.80 | 2,863,600 | — | — |
| 2003-12-10 | $7.30 | $7.30 | 1,198,400 | — | — |
| 2003-12-09 | $7.25 | $7.25 | 859,600 | — | — |
| 2003-12-08 | $7.45 | $7.45 | 1,336,400 | — | — |
| 2003-12-05 | $7.21 | $7.21 | 1,076,000 | — | — |
| 2003-12-04 | $7.22 | $7.22 | 2,198,400 | — | — |
| 2003-12-03 | $7.13 | $7.12 | 3,018,800 | — | — |
| 2003-12-02 | $6.77 | $6.77 | 354,800 | — | — |
| 2003-12-01 | $6.77 | $6.77 | 471,600 | — | — |
| 2003-11-28 | $6.60 | $6.60 | 191,200 | — | — |
| 2003-11-26 | $6.60 | $6.60 | 296,400 | — | — |
| 2003-11-25 | $6.61 | $6.61 | 607,200 | — | — |
| 2003-11-24 | $6.61 | $6.61 | 867,200 | — | — |
| 2003-11-21 | $6.49 | $6.49 | 1,378,000 | — | — |
| 2003-11-20 | $6.50 | $6.50 | 877,200 | — | — |
| 2003-11-19 | $6.48 | $6.47 | 763,600 | — | — |
| 2003-11-18 | $6.58 | $6.58 | 906,800 | — | — |
| 2003-11-17 | $6.68 | $6.68 | 654,000 | — | — |
| 2003-11-14 | $6.73 | $6.73 | 440,800 | — | — |
| 2003-11-13 | $6.75 | $6.75 | 473,200 | — | — |
| 2003-11-12 | $6.75 | $6.75 | 853,200 | — | — |
| 2003-11-11 | $6.75 | $6.75 | 299,200 | — | — |
| 2003-11-10 | $6.76 | $6.76 | 541,200 | — | — |
| 2003-11-07 | $6.87 | $6.87 | 1,438,800 | — | — |
| 2003-11-06 | $6.62 | $6.62 | 578,400 | — | — |
| 2003-11-05 | $6.63 | $6.62 | 918,800 | — | — |
| 2003-11-04 | $6.64 | $6.64 | 343,600 | — | — |
| 2003-11-03 | $6.57 | $6.57 | 749,600 | — | — |
| 2003-10-31 | $6.52 | $6.52 | 1,408,400 | — | — |
| 2003-10-30 | $6.40 | $6.40 | 506,400 | — | — |
| 2003-10-29 | $6.46 | $6.46 | 1,544,000 | — | — |
| 2003-10-28 | $6.22 | $6.22 | 848,000 | — | — |
| 2003-10-27 | $6.01 | $6.01 | 1,367,600 | — | — |
| 2003-10-24 | $5.98 | $5.98 | 606,800 | — | — |
| 2003-10-23 | $5.95 | $5.95 | 1,167,200 | — | — |
| 2003-10-22 | $6.02 | $6.02 | 731,200 | — | — |
| 2003-10-21 | $6.09 | $6.09 | 264,400 | — | — |
| 2003-10-20 | $6.10 | $6.10 | 559,600 | — | — |
| 2003-10-17 | $6.14 | $6.14 | 324,800 | — | — |
| 2003-10-16 | $6.14 | $6.14 | 257,200 | — | — |
| 2003-10-15 | $6.06 | $6.06 | 392,400 | — | — |
| 2003-10-14 | $6.07 | $6.07 | 332,800 | — | — |
| 2003-10-13 | $6.13 | $6.13 | 445,600 | — | — |
| 2003-10-10 | $6.04 | $6.04 | 362,000 | — | — |
| 2003-10-09 | $6.11 | $6.11 | 959,600 | — | — |
| 2003-10-08 | $6.06 | $6.06 | 2,917,600 | — | — |
| 2003-10-07 | $6.56 | $6.56 | 351,200 | — | — |
| 2003-10-06 | $6.50 | $6.50 | 270,000 | — | — |
| 2003-10-03 | $6.48 | $6.48 | 626,400 | — | — |
| 2003-10-02 | $6.35 | $6.35 | 753,600 | — | — |
| 2003-10-01 | $6.32 | $6.31 | 447,600 | — | — |
| 2003-09-30 | $6.20 | $6.20 | 614,800 | — | — |
| 2003-09-29 | $6.25 | $6.25 | 1,096,400 | — | — |
| 2003-09-26 | $6.19 | $6.19 | 743,600 | — | — |
| 2003-09-25 | $6.19 | $6.19 | 983,200 | — | — |
| 2003-09-24 | $6.40 | $6.40 | 229,600 | — | — |
| 2003-09-23 | $6.35 | $6.35 | 553,200 | — | — |
| 2003-09-22 | $6.29 | $6.28 | 249,600 | — | — |
| 2003-09-19 | $6.49 | $6.49 | 428,000 | — | — |
| 2003-09-18 | $6.47 | $6.46 | 679,600 | — | — |
| 2003-09-17 | $6.38 | $6.38 | 555,600 | — | — |
| 2003-09-16 | $6.33 | $6.33 | 635,600 | — | — |
| 2003-09-15 | $6.24 | $6.24 | 1,213,200 | — | — |
| 2003-09-12 | $6.20 | $6.20 | 690,400 | — | — |
| 2003-09-11 | $6.30 | $6.30 | 241,200 | — | — |
| 2003-09-10 | $6.28 | $6.28 | 1,093,600 | — | — |
| 2003-09-09 | $6.17 | $6.16 | 639,200 | — | — |
| 2003-09-08 | $6.28 | $6.28 | 798,000 | — | — |
| 2003-09-05 | $6.18 | $6.17 | 620,800 | — | — |
| 2003-09-04 | $6.21 | $6.21 | 564,400 | — | — |
| 2003-09-03 | $6.24 | $6.24 | 709,600 | — | — |
| 2003-09-02 | $6.31 | $6.31 | 615,200 | — | — |
| 2003-08-29 | $6.30 | $6.30 | 264,000 | — | — |
| 2003-08-28 | $6.36 | $6.36 | 380,000 | — | — |
| 2003-08-27 | $6.26 | $6.26 | 218,800 | — | — |
| 2003-08-26 | $6.17 | $6.17 | 486,800 | — | — |
| 2003-08-25 | $6.10 | $6.09 | 1,304,800 | — | — |
| 2003-08-22 | $6.25 | $6.25 | 170,000 | — | — |
| 2003-08-21 | $6.36 | $6.35 | 509,200 | — | — |
| 2003-08-20 | $6.48 | $6.47 | 395,200 | — | — |
| 2003-08-19 | $6.42 | $6.42 | 546,800 | — | — |
| 2003-08-18 | $6.26 | $6.26 | 1,096,000 | — | — |
| 2003-08-15 | $6.46 | $6.46 | 72,400 | — | — |
| 2003-08-14 | $6.46 | $6.46 | 614,000 | — | — |
| 2003-08-13 | $6.35 | $6.35 | 489,600 | — | — |
| 2003-08-12 | $6.40 | $6.40 | 195,200 | — | — |
| 2003-08-11 | $6.23 | $6.23 | 321,200 | — | — |
| 2003-08-08 | $6.29 | $6.29 | 326,000 | — | — |
| 2003-08-07 | $6.27 | $6.27 | 697,600 | — | — |
| 2003-08-06 | $6.30 | $6.30 | 703,600 | — | — |
| 2003-08-05 | $6.23 | $6.23 | 656,000 | — | — |
| 2003-08-04 | $6.45 | $6.45 | 500,800 | — | — |
| 2003-08-01 | $6.34 | $6.34 | 836,000 | — | — |
| 2003-07-31 | $6.59 | $6.59 | 1,565,600 | — | — |
| 2003-07-30 | $6.55 | $6.55 | 1,208,400 | — | — |
| 2003-07-29 | $6.33 | $6.33 | 754,000 | — | — |
| 2003-07-28 | $6.25 | $6.25 | 397,200 | — | — |
| 2003-07-25 | $6.23 | $6.23 | 590,800 | — | — |
| 2003-07-24 | $6.21 | $6.20 | 713,200 | — | — |
| 2003-07-23 | $6.37 | $6.37 | 231,600 | — | — |
| 2003-07-22 | $6.30 | $6.29 | 602,400 | — | — |
| 2003-07-21 | $6.25 | $6.25 | 436,800 | — | — |
| 2003-07-18 | $6.38 | $6.38 | 507,600 | — | — |
| 2003-07-17 | $6.38 | $6.38 | 629,200 | — | — |
| 2003-07-16 | $6.44 | $6.44 | 414,800 | — | — |
| 2003-07-15 | $6.46 | $6.46 | 447,600 | — | — |
| 2003-07-14 | $6.60 | $6.60 | 1,042,000 | — | — |
| 2003-07-11 | $6.58 | $6.57 | 581,200 | — | — |
| 2003-07-10 | $6.57 | $6.57 | 2,006,800 | — | — |
| 2003-07-09 | $6.80 | $6.80 | 2,176,800 | — | — |
| 2003-07-08 | $7.06 | $7.06 | 770,800 | — | — |
| 2003-07-07 | $7.06 | $7.06 | 600,000 | — | — |
| 2003-07-03 | $6.94 | $6.94 | 248,000 | — | — |
| 2003-07-02 | $7.06 | $7.06 | 910,000 | — | — |
| 2003-07-01 | $6.95 | $6.95 | 810,000 | — | — |
| 2003-06-30 | $7.02 | $7.02 | 954,400 | — | — |
| 2003-06-27 | $7.01 | $7.01 | 638,000 | — | — |
| 2003-06-26 | $7.11 | $7.11 | 564,800 | — | — |
| 2003-06-25 | $7.16 | $7.16 | 1,054,400 | — | — |
| 2003-06-24 | $7.02 | $7.02 | 902,400 | — | — |
| 2003-06-23 | $6.75 | $6.75 | 733,600 | — | — |
| 2003-06-20 | $6.75 | $6.75 | 880,800 | — | — |
| 2003-06-19 | $6.69 | $6.69 | 519,200 | — | — |
| 2003-06-18 | $6.72 | $6.72 | 517,200 | — | — |
| 2003-06-17 | $6.74 | $6.74 | 407,600 | — | — |
| 2003-06-16 | $6.67 | $6.67 | 242,800 | — | — |
| 2003-06-13 | $6.50 | $6.50 | 726,400 | — | — |
| 2003-06-12 | $6.63 | $6.63 | 1,042,800 | — | — |
| 2003-06-11 | $6.77 | $6.76 | 620,000 | — | — |
| 2003-06-10 | $6.72 | $6.72 | 778,800 | — | — |
| 2003-06-09 | $6.60 | $6.59 | 720,000 | — | — |
| 2003-06-06 | $6.66 | $6.66 | 1,246,800 | — | — |
| 2003-06-05 | $6.50 | $6.50 | 622,400 | — | — |
| 2003-06-04 | $6.41 | $6.41 | 1,832,400 | — | — |
| 2003-06-03 | $6.19 | $6.19 | 632,000 | — | — |
| 2003-06-02 | $6.19 | $6.19 | 460,000 | — | — |
| 2003-05-30 | $6.20 | $6.20 | 369,600 | — | — |
| 2003-05-29 | $6.07 | $6.07 | 758,000 | — | — |
| 2003-05-28 | $5.98 | $5.98 | 404,000 | — | — |
| 2003-05-27 | $5.93 | $5.93 | 434,400 | — | — |
| 2003-05-23 | $5.91 | $5.91 | 206,800 | — | — |
| 2003-05-22 | $5.84 | $5.84 | 268,400 | — | — |
| 2003-05-21 | $5.89 | $5.89 | 413,200 | — | — |
| 2003-05-20 | $5.80 | $5.80 | 866,000 | — | — |
| 2003-05-19 | $5.82 | $5.82 | 748,400 | — | — |
| 2003-05-16 | $5.91 | $5.91 | 745,600 | — | — |
| 2003-05-15 | $5.97 | $5.97 | 1,345,200 | — | — |
| 2003-05-14 | $5.99 | $5.99 | 749,600 | — | — |
| 2003-05-13 | $5.99 | $5.99 | 813,600 | — | — |
| 2003-05-12 | $6.06 | $6.06 | 524,400 | — | — |
| 2003-05-09 | $5.93 | $5.93 | 652,000 | — | — |
| 2003-05-08 | $5.91 | $5.91 | 618,000 | — | — |
| 2003-05-07 | $5.97 | $5.97 | 460,800 | — | — |
| 2003-05-06 | $5.99 | $5.99 | 683,600 | — | — |
| 2003-05-05 | $5.99 | $5.98 | 1,262,800 | — | — |
| 2003-05-02 | $6.10 | $6.10 | 1,143,600 | — | — |
| 2003-05-01 | $6.00 | $6.00 | 1,004,000 | — | — |
| 2003-04-30 | $5.94 | $5.94 | 1,371,200 | — | — |
| 2003-04-29 | $5.99 | $5.99 | 621,200 | — | — |
| 2003-04-28 | $6.08 | $6.08 | 344,400 | — | — |
| 2003-04-25 | $5.92 | $5.92 | 361,600 | — | — |
| 2003-04-24 | $6.19 | $6.19 | 526,400 | — | — |
| 2003-04-23 | $6.13 | $6.12 | 656,800 | — | — |
| 2003-04-22 | $6.06 | $6.06 | 720,400 | — | — |
| 2003-04-21 | $6.00 | $6.00 | 531,200 | — | — |
| 2003-04-17 | $6.16 | $6.16 | 692,400 | — | — |
| 2003-04-16 | $6.01 | $6.01 | 564,800 | — | — |
| 2003-04-15 | $5.92 | $5.91 | 478,800 | — | — |
| 2003-04-14 | $6.04 | $6.04 | 533,600 | — | — |
| 2003-04-11 | $5.86 | $5.86 | 574,800 | — | — |
| 2003-04-10 | $5.83 | $5.83 | 1,430,800 | — | — |
| 2003-04-09 | $5.88 | $5.88 | 1,785,200 | — | — |
| 2003-04-08 | $6.32 | $6.31 | 357,200 | — | — |
| 2003-04-07 | $6.32 | $6.32 | 752,800 | — | — |
| 2003-04-04 | $6.37 | $6.36 | 398,000 | — | — |
| 2003-04-03 | $6.32 | $6.32 | 420,400 | — | — |
| 2003-04-02 | $6.40 | $6.40 | 436,400 | — | — |
| 2003-04-01 | $6.19 | $6.19 | 642,400 | — | — |
| 2003-03-31 | $6.26 | $6.26 | 644,400 | — | — |
| 2003-03-28 | $6.48 | $6.47 | 812,800 | — | — |
| 2003-03-27 | $6.38 | $6.38 | 507,200 | — | — |
| 2003-03-26 | $6.31 | $6.31 | 747,600 | — | — |
| 2003-03-25 | $6.35 | $6.35 | 1,212,800 | — | — |
| 2003-03-24 | $6.35 | $6.35 | 518,400 | — | — |
| 2003-03-21 | $6.50 | $6.50 | 675,600 | — | — |
| 2003-03-20 | $6.32 | $6.32 | 363,600 | — | — |
| 2003-03-19 | $6.29 | $6.29 | 580,000 | — | — |
| 2003-03-18 | $6.23 | $6.23 | 456,000 | — | — |
| 2003-03-17 | $6.21 | $6.21 | 593,600 | — | — |
| 2003-03-14 | $5.97 | $5.97 | 526,000 | — | — |
| 2003-03-13 | $6.00 | $6.00 | 864,000 | — | — |
| 2003-03-12 | $5.85 | $5.85 | 409,600 | — | — |
| 2003-03-11 | $5.85 | $5.85 | 781,200 | — | — |
| 2003-03-10 | $5.84 | $5.84 | 445,200 | — | — |
| 2003-03-07 | $5.84 | $5.84 | 550,400 | — | — |
| 2003-03-06 | $5.88 | $5.87 | 474,800 | — | — |
| 2003-03-05 | $5.84 | $5.84 | 326,000 | — | — |
| 2003-03-04 | $5.89 | $5.89 | 476,000 | — | — |
| 2003-03-03 | $5.91 | $5.91 | 817,200 | — | — |
| 2003-02-28 | $5.94 | $5.94 | 964,000 | — | — |
| 2003-02-27 | $5.83 | $5.83 | 1,589,200 | — | — |
| 2003-02-26 | $6.03 | $6.03 | 2,383,600 | — | — |
| 2003-02-25 | $5.74 | $5.74 | 1,748,400 | — | — |
| 2003-02-24 | $5.83 | $5.82 | 808,000 | — | — |
| 2003-02-21 | $5.94 | $5.94 | 540,800 | — | — |
| 2003-02-20 | $5.95 | $5.95 | 555,600 | — | — |
| 2003-02-19 | $6.02 | $6.02 | 842,800 | — | — |
| 2003-02-18 | $5.96 | $5.96 | 1,278,400 | — | — |
| 2003-02-14 | $5.87 | $5.87 | 10,609,200 | — | — |
| 2003-02-13 | $5.83 | $5.82 | 1,220,000 | — | — |
| 2003-02-12 | $5.92 | $5.92 | 1,090,400 | — | — |
| 2003-02-11 | $5.98 | $5.97 | 776,800 | — | — |
| 2003-02-10 | $6.00 | $6.00 | 1,026,800 | — | — |
| 2003-02-07 | $5.92 | $5.92 | 3,322,800 | — | — |
| 2003-02-06 | $6.09 | $6.09 | 1,077,200 | — | — |
| 2003-02-05 | $6.23 | $6.23 | 1,193,200 | — | — |
| 2003-02-04 | $6.28 | $6.28 | 461,600 | — | — |
| 2003-02-03 | $6.33 | $6.33 | 1,006,400 | — | — |
| 2003-01-31 | $6.31 | $6.31 | 586,400 | — | — |
| 2003-01-30 | $6.30 | $6.29 | 662,400 | — | — |
| 2003-01-29 | $6.32 | $6.32 | 727,600 | — | — |
| 2003-01-28 | $6.35 | $6.35 | 422,400 | — | — |
| 2003-01-27 | $6.32 | $6.31 | 556,400 | — | — |
| 2003-01-24 | $6.38 | $6.38 | 1,200,000 | — | — |
| 2003-01-23 | $6.36 | $6.36 | 1,048,000 | — | — |
| 2003-01-22 | $6.47 | $6.46 | 768,400 | — | — |
| 2003-01-21 | $6.50 | $6.50 | 660,400 | — | — |
| 2003-01-17 | $6.59 | $6.58 | 584,000 | — | — |
| 2003-01-16 | $6.85 | $6.85 | 406,400 | — | — |
| 2003-01-15 | $6.96 | $6.96 | 455,200 | — | — |
| 2003-01-14 | $6.90 | $6.90 | 552,800 | — | — |
| 2003-01-13 | $7.00 | $7.00 | 566,400 | — | — |
| 2003-01-10 | $7.01 | $7.01 | 278,400 | — | — |
| 2003-01-09 | $7.00 | $7.00 | 754,800 | — | — |
| 2003-01-08 | $6.99 | $6.99 | 515,600 | — | — |
| 2003-01-07 | $6.94 | $6.94 | 394,000 | — | — |
| 2003-01-06 | $6.97 | $6.97 | 674,000 | — | — |
| 2003-01-03 | $6.87 | $6.87 | 754,000 | — | — |
| 2003-01-02 | $6.97 | $6.97 | 1,324,800 | — | — |