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
- 1991-02-01 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 | $10.77 | $10.77 | 317,700 | — | — |
| 2003-12-30 | $11.10 | $11.10 | 332,000 | — | — |
| 2003-12-29 | $11.27 | $11.27 | 489,700 | — | — |
| 2003-12-26 | $10.97 | $10.97 | 166,900 | — | — |
| 2003-12-24 | $10.79 | $10.79 | 153,000 | — | — |
| 2003-12-23 | $10.85 | $10.85 | 1,465,100 | — | — |
| 2003-12-22 | $10.34 | $10.34 | 485,400 | — | — |
| 2003-12-19 | $9.90 | $9.90 | 289,200 | — | — |
| 2003-12-18 | $9.75 | $9.75 | 130,000 | — | — |
| 2003-12-17 | $9.55 | $9.55 | 160,400 | — | — |
| 2003-12-16 | $9.20 | $9.20 | 221,900 | — | — |
| 2003-12-15 | $9.52 | $9.52 | 203,900 | — | — |
| 2003-12-12 | $9.55 | $9.55 | 296,100 | — | — |
| 2003-12-11 | $9.55 | $9.55 | 369,700 | — | — |
| 2003-12-10 | $9.07 | $9.07 | 377,500 | — | — |
| 2003-12-09 | $9.51 | $9.51 | 516,800 | — | — |
| 2003-12-08 | $9.10 | $9.10 | 534,300 | — | — |
| 2003-12-05 | $9.26 | $9.26 | 2,072,100 | — | — |
| 2003-12-04 | $8.75 | $8.75 | 170,700 | — | — |
| 2003-12-03 | $8.83 | $8.83 | 213,400 | — | — |
| 2003-12-02 | $8.64 | $8.64 | 171,700 | — | — |
| 2003-12-01 | $8.49 | $8.49 | 112,100 | — | — |
| 2003-11-28 | $8.59 | $8.59 | 60,200 | — | — |
| 2003-11-26 | $8.46 | $8.46 | 82,400 | — | — |
| 2003-11-25 | $8.27 | $8.27 | 192,300 | — | — |
| 2003-11-24 | $8.30 | $8.30 | 272,300 | — | — |
| 2003-11-21 | $7.98 | $7.98 | 227,900 | — | — |
| 2003-11-20 | $8.06 | $8.06 | 216,900 | — | — |
| 2003-11-19 | $8.45 | $8.45 | 381,400 | — | — |
| 2003-11-18 | $8.40 | $8.40 | 771,900 | — | — |
| 2003-11-17 | $7.70 | $7.70 | 147,700 | — | — |
| 2003-11-14 | $7.75 | $7.75 | 82,000 | — | — |
| 2003-11-13 | $8.00 | $8.00 | 188,300 | — | — |
| 2003-11-12 | $7.90 | $7.90 | 213,100 | — | — |
| 2003-11-11 | $7.25 | $7.25 | 83,900 | — | — |
| 2003-11-10 | $7.34 | $7.34 | 142,000 | — | — |
| 2003-11-07 | $7.41 | $7.41 | 229,100 | — | — |
| 2003-11-06 | $7.73 | $7.73 | 125,300 | — | — |
| 2003-11-05 | $7.75 | $7.75 | 195,400 | — | — |
| 2003-11-04 | $7.84 | $7.84 | 277,900 | — | — |
| 2003-11-03 | $8.24 | $8.24 | 197,600 | — | — |
| 2003-10-31 | $9.10 | $9.10 | 129,800 | — | — |
| 2003-10-30 | $9.00 | $9.00 | 216,400 | — | — |
| 2003-10-29 | $8.94 | $8.94 | 81,600 | — | — |
| 2003-10-28 | $8.95 | $8.95 | 104,000 | — | — |
| 2003-10-27 | $8.92 | $8.92 | 70,300 | — | — |
| 2003-10-24 | $8.74 | $8.74 | 96,100 | — | — |
| 2003-10-23 | $8.94 | $8.94 | 106,900 | — | — |
| 2003-10-22 | $8.68 | $8.68 | 181,900 | — | — |
| 2003-10-21 | $9.09 | $9.09 | 81,600 | — | — |
| 2003-10-20 | $8.94 | $8.94 | 52,500 | — | — |
| 2003-10-17 | $8.69 | $8.69 | 66,000 | — | — |
| 2003-10-16 | $9.05 | $9.05 | 114,800 | — | — |
| 2003-10-15 | $8.94 | $8.94 | 137,700 | — | — |
| 2003-10-14 | $9.13 | $9.13 | 249,400 | — | — |
| 2003-10-13 | $9.00 | $9.00 | 110,500 | — | — |
| 2003-10-10 | $8.82 | $8.82 | 130,400 | — | — |
| 2003-10-09 | $9.00 | $9.00 | 268,000 | — | — |
| 2003-10-08 | $8.94 | $8.94 | 215,500 | — | — |
| 2003-10-07 | $8.58 | $8.58 | 369,200 | — | — |
| 2003-10-06 | $8.15 | $8.15 | 171,000 | — | — |
| 2003-10-03 | $8.15 | $8.15 | 543,500 | — | — |
| 2003-10-02 | $8.02 | $8.02 | 629,900 | — | — |
| 2003-10-01 | $7.31 | $7.31 | 617,700 | — | — |
| 2003-09-30 | $6.68 | $6.68 | 71,700 | — | — |
| 2003-09-29 | $6.22 | $6.22 | 51,200 | — | — |
| 2003-09-26 | $6.41 | $6.41 | 53,500 | — | — |
| 2003-09-25 | $6.48 | $6.48 | 70,400 | — | — |
| 2003-09-24 | $6.65 | $6.65 | 56,100 | — | — |
| 2003-09-23 | $6.67 | $6.67 | 71,800 | — | — |
| 2003-09-22 | $6.40 | $6.40 | 51,100 | — | — |
| 2003-09-19 | $6.51 | $6.51 | 75,600 | — | — |
| 2003-09-18 | $6.28 | $6.28 | 35,000 | — | — |
| 2003-09-17 | $6.30 | $6.30 | 85,100 | — | — |
| 2003-09-16 | $6.39 | $6.39 | 62,700 | — | — |
| 2003-09-15 | $6.12 | $6.12 | 135,100 | — | — |
| 2003-09-12 | $6.14 | $6.14 | 30,400 | — | — |
| 2003-09-11 | $6.10 | $6.10 | 35,800 | — | — |
| 2003-09-10 | $6.11 | $6.11 | 116,400 | — | — |
| 2003-09-09 | $6.05 | $6.05 | 46,000 | — | — |
| 2003-09-08 | $6.20 | $6.20 | 50,000 | — | — |
| 2003-09-05 | $6.07 | $6.07 | 22,400 | — | — |
| 2003-09-04 | $6.40 | $6.40 | 21,000 | — | — |
| 2003-09-03 | $6.40 | $6.40 | 54,800 | — | — |
| 2003-09-02 | $6.30 | $6.30 | 45,700 | — | — |
| 2003-08-29 | $6.30 | $6.30 | 58,300 | — | — |
| 2003-08-28 | $6.09 | $6.09 | 60,500 | — | — |
| 2003-08-27 | $6.09 | $6.09 | 31,400 | — | — |
| 2003-08-26 | $6.16 | $6.16 | 37,700 | — | — |
| 2003-08-25 | $6.19 | $6.19 | 14,400 | — | — |
| 2003-08-22 | $6.11 | $6.11 | 54,400 | — | — |
| 2003-08-21 | $6.48 | $6.48 | 56,400 | — | — |
| 2003-08-20 | $6.45 | $6.45 | 20,600 | — | — |
| 2003-08-19 | $6.40 | $6.40 | 81,200 | — | — |
| 2003-08-18 | $6.15 | $6.15 | 55,200 | — | — |
| 2003-08-15 | $6.12 | $6.12 | 13,600 | — | — |
| 2003-08-14 | $6.25 | $6.25 | 56,200 | — | — |
| 2003-08-13 | $6.11 | $6.11 | 28,900 | — | — |
| 2003-08-12 | $6.17 | $6.17 | 29,000 | — | — |
| 2003-08-11 | $6.05 | $6.05 | 57,800 | — | — |
| 2003-08-08 | $5.85 | $5.85 | 23,700 | — | — |
| 2003-08-07 | $5.66 | $5.66 | 44,700 | — | — |
| 2003-08-06 | $5.66 | $5.66 | 95,300 | — | — |
| 2003-08-05 | $6.00 | $6.00 | 84,400 | — | — |
| 2003-08-04 | $6.23 | $6.23 | 53,100 | — | — |
| 2003-08-01 | $6.50 | $6.50 | 58,600 | — | — |
| 2003-07-31 | $6.78 | $6.78 | 117,400 | — | — |
| 2003-07-30 | $6.80 | $6.80 | 25,600 | — | — |
| 2003-07-29 | $6.92 | $6.92 | 28,100 | — | — |
| 2003-07-28 | $6.95 | $6.95 | 57,700 | — | — |
| 2003-07-25 | $6.74 | $6.74 | 67,400 | — | — |
| 2003-07-24 | $6.52 | $6.52 | 43,900 | — | — |
| 2003-07-23 | $6.71 | $6.71 | 44,500 | — | — |
| 2003-07-22 | $6.73 | $6.73 | 37,600 | — | — |
| 2003-07-21 | $6.50 | $6.50 | 48,700 | — | — |
| 2003-07-18 | $6.49 | $6.49 | 16,100 | — | — |
| 2003-07-17 | $6.57 | $6.57 | 90,600 | — | — |
| 2003-07-16 | $6.68 | $6.68 | 84,100 | — | — |
| 2003-07-15 | $6.76 | $6.76 | 42,300 | — | — |
| 2003-07-14 | $6.90 | $6.90 | 108,700 | — | — |
| 2003-07-11 | $6.95 | $6.95 | 263,000 | — | — |
| 2003-07-10 | $6.24 | $6.24 | 40,100 | — | — |
| 2003-07-09 | $6.19 | $6.19 | 75,300 | — | — |
| 2003-07-08 | $6.29 | $6.29 | 27,800 | — | — |
| 2003-07-07 | $6.16 | $6.16 | 46,400 | — | — |
| 2003-07-03 | $6.01 | $6.01 | 19,600 | — | — |
| 2003-07-02 | $6.19 | $6.19 | 52,800 | — | — |
| 2003-07-01 | $6.10 | $6.10 | 70,200 | — | — |
| 2003-06-30 | $6.22 | $6.22 | 181,500 | — | — |
| 2003-06-27 | $5.90 | $5.90 | 35,400 | — | — |
| 2003-06-26 | $6.10 | $6.10 | 123,000 | — | — |
| 2003-06-25 | $5.79 | $5.79 | 53,600 | — | — |
| 2003-06-24 | $5.78 | $5.78 | 23,400 | — | — |
| 2003-06-23 | $5.65 | $5.65 | 46,900 | — | — |
| 2003-06-20 | $5.91 | $5.91 | 32,500 | — | — |
| 2003-06-19 | $5.80 | $5.80 | 25,000 | — | — |
| 2003-06-18 | $5.92 | $5.92 | 87,100 | — | — |
| 2003-06-17 | $5.98 | $5.98 | 25,300 | — | — |
| 2003-06-16 | $6.05 | $6.05 | 63,000 | — | — |
| 2003-06-13 | $5.89 | $5.89 | 87,600 | — | — |
| 2003-06-12 | $5.95 | $5.95 | 97,900 | — | — |
| 2003-06-11 | $6.12 | $6.12 | 88,900 | — | — |
| 2003-06-10 | $6.10 | $6.10 | 60,200 | — | — |
| 2003-06-09 | $6.05 | $6.05 | 90,300 | — | — |
| 2003-06-06 | $5.95 | $5.95 | 138,700 | — | — |
| 2003-06-05 | $5.80 | $5.80 | 86,100 | — | — |
| 2003-06-04 | $5.82 | $5.82 | 80,200 | — | — |
| 2003-06-03 | $5.99 | $5.99 | 313,100 | — | — |
| 2003-06-02 | $5.96 | $5.96 | 119,600 | — | — |
| 2003-05-30 | $6.25 | $6.25 | 111,000 | — | — |
| 2003-05-29 | $5.90 | $5.90 | 88,400 | — | — |
| 2003-05-28 | $5.74 | $5.74 | 113,700 | — | — |
| 2003-05-27 | $5.79 | $5.79 | 63,600 | — | — |
| 2003-05-23 | $5.47 | $5.47 | 54,800 | — | — |
| 2003-05-22 | $5.38 | $5.38 | 19,400 | — | — |
| 2003-05-21 | $5.45 | $5.45 | 50,200 | — | — |
| 2003-05-20 | $5.34 | $5.34 | 135,600 | — | — |
| 2003-05-19 | $5.52 | $5.52 | 51,100 | — | — |
| 2003-05-16 | $5.71 | $5.71 | 160,800 | — | — |
| 2003-05-15 | $5.91 | $5.91 | 59,500 | — | — |
| 2003-05-14 | $5.72 | $5.72 | 49,100 | — | — |
| 2003-05-13 | $5.95 | $5.95 | 138,700 | — | — |
| 2003-05-12 | $5.97 | $5.97 | 260,800 | — | — |
| 2003-05-09 | $6.01 | $6.01 | 155,400 | — | — |
| 2003-05-08 | $5.74 | $5.74 | 58,000 | — | — |
| 2003-05-07 | $5.90 | $5.90 | 181,000 | — | — |
| 2003-05-06 | $5.65 | $5.65 | 148,600 | — | — |
| 2003-05-05 | $6.04 | $6.04 | 331,100 | — | — |
| 2003-05-02 | $5.92 | $5.92 | 150,700 | — | — |
| 2003-05-01 | $5.20 | $5.20 | 91,800 | — | — |
| 2003-04-30 | $5.07 | $5.07 | 281,000 | — | — |
| 2003-04-29 | $4.61 | $4.61 | 125,400 | — | — |
| 2003-04-28 | $4.60 | $4.60 | 86,600 | — | — |
| 2003-04-25 | $4.65 | $4.65 | 37,100 | — | — |
| 2003-04-24 | $4.80 | $4.80 | 136,100 | — | — |
| 2003-04-23 | $4.43 | $4.43 | 82,000 | — | — |
| 2003-04-22 | $4.06 | $4.06 | 41,900 | — | — |
| 2003-04-21 | $4.00 | $4.00 | 20,400 | — | — |
| 2003-04-17 | $4.05 | $4.05 | 16,500 | — | — |
| 2003-04-16 | $3.87 | $3.87 | 60,200 | — | — |
| 2003-04-15 | $3.91 | $3.91 | 18,700 | — | — |
| 2003-04-14 | $3.99 | $3.99 | 30,000 | — | — |
| 2003-04-11 | $3.86 | $3.86 | 57,200 | — | — |
| 2003-04-10 | $3.80 | $3.80 | 12,700 | — | — |
| 2003-04-09 | $3.82 | $3.82 | 36,300 | — | — |
| 2003-04-08 | $3.78 | $3.78 | 15,300 | — | — |
| 2003-04-07 | $3.94 | $3.94 | 26,900 | — | — |
| 2003-04-04 | $3.75 | $3.75 | 33,600 | — | — |
| 2003-04-03 | $4.06 | $4.06 | 62,400 | — | — |
| 2003-04-02 | $4.03 | $4.03 | 170,300 | — | — |
| 2003-04-01 | $3.75 | $3.75 | 42,600 | — | — |
| 2003-03-31 | $3.31 | $3.31 | 66,400 | — | — |
| 2003-03-28 | $3.31 | $3.31 | 46,300 | — | — |
| 2003-03-27 | $3.33 | $3.33 | 15,800 | — | — |
| 2003-03-26 | $3.29 | $3.29 | 58,200 | — | — |
| 2003-03-25 | $3.51 | $3.51 | 38,500 | — | — |
| 2003-03-24 | $3.60 | $3.60 | 38,500 | — | — |
| 2003-03-21 | $3.61 | $3.61 | 67,500 | — | — |
| 2003-03-20 | $3.69 | $3.69 | 45,800 | — | — |
| 2003-03-19 | $3.64 | $3.64 | 69,200 | — | — |
| 2003-03-18 | $3.64 | $3.64 | 150,600 | — | — |
| 2003-03-17 | $3.34 | $3.34 | 89,100 | — | — |
| 2003-03-14 | $3.30 | $3.30 | 49,400 | — | — |
| 2003-03-13 | $3.21 | $3.21 | 19,700 | — | — |
| 2003-03-12 | $3.30 | $3.30 | 134,400 | — | — |
| 2003-03-11 | $3.15 | $3.15 | 25,800 | — | — |
| 2003-03-10 | $3.30 | $3.30 | 22,600 | — | — |
| 2003-03-07 | $3.03 | $3.03 | 42,000 | — | — |
| 2003-03-06 | $3.07 | $3.07 | 22,800 | — | — |
| 2003-03-05 | $3.25 | $3.25 | 366,800 | — | — |
| 2003-03-04 | $3.00 | $3.00 | 13,600 | — | — |
| 2003-03-03 | $3.01 | $3.01 | 30,700 | — | — |
| 2003-02-28 | $3.15 | $3.15 | 58,700 | — | — |
| 2003-02-27 | $3.19 | $3.19 | 17,200 | — | — |
| 2003-02-26 | $3.12 | $3.12 | 34,600 | — | — |
| 2003-02-25 | $3.12 | $3.12 | 13,600 | — | — |
| 2003-02-24 | $3.21 | $3.21 | 26,100 | — | — |
| 2003-02-21 | $3.25 | $3.25 | 33,200 | — | — |
| 2003-02-20 | $3.20 | $3.20 | 38,200 | — | — |
| 2003-02-19 | $3.21 | $3.21 | 40,200 | — | — |
| 2003-02-18 | $3.30 | $3.30 | 9,100 | — | — |
| 2003-02-14 | $3.40 | $3.40 | 31,300 | — | — |
| 2003-02-13 | $3.19 | $3.19 | 20,400 | — | — |
| 2003-02-12 | $3.14 | $3.14 | 19,200 | — | — |
| 2003-02-11 | $3.34 | $3.34 | 39,700 | — | — |
| 2003-02-10 | $3.54 | $3.54 | 25,500 | — | — |
| 2003-02-07 | $3.32 | $3.32 | 62,800 | — | — |
| 2003-02-06 | $3.46 | $3.46 | 124,400 | — | — |
| 2003-02-05 | $3.20 | $3.20 | 18,200 | — | — |
| 2003-02-04 | $3.27 | $3.27 | 20,500 | — | — |
| 2003-02-03 | $3.18 | $3.18 | 17,900 | — | — |
| 2003-01-31 | $3.43 | $3.43 | 35,900 | — | — |
| 2003-01-30 | $3.00 | $3.00 | 21,300 | — | — |
| 2003-01-29 | $3.10 | $3.10 | 30,500 | — | — |
| 2003-01-28 | $3.06 | $3.06 | 69,300 | — | — |
| 2003-01-27 | $3.10 | $3.10 | 14,200 | — | — |
| 2003-01-24 | $3.17 | $3.17 | 30,400 | — | — |
| 2003-01-23 | $3.18 | $3.18 | 85,400 | — | — |
| 2003-01-22 | $3.24 | $3.24 | 15,200 | — | — |
| 2003-01-21 | $3.36 | $3.36 | 23,500 | — | — |
| 2003-01-17 | $3.16 | $3.16 | 30,300 | — | — |
| 2003-01-16 | $3.20 | $3.20 | 95,400 | — | — |
| 2003-01-15 | $3.40 | $3.40 | 13,900 | — | — |
| 2003-01-14 | $3.44 | $3.44 | 17,200 | — | — |
| 2003-01-13 | $3.30 | $3.30 | 32,800 | — | — |
| 2003-01-10 | $3.40 | $3.40 | 31,100 | — | — |
| 2003-01-09 | $3.60 | $3.60 | 16,600 | — | — |
| 2003-01-08 | $3.37 | $3.37 | 36,000 | — | — |
| 2003-01-07 | $3.48 | $3.48 | 44,400 | — | — |
| 2003-01-06 | $3.69 | $3.69 | 23,400 | — | — |
| 2003-01-03 | $3.60 | $3.60 | 28,700 | — | — |
| 2003-01-02 | $3.69 | $3.69 | 26,700 | — | — |