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
- 1998-03-10 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 | $8.85 | $8.91 | 43,200 | — | — |
| 2003-12-30 | $8.70 | $8.75 | 10,800 | — | — |
| 2003-12-29 | $8.68 | $8.74 | 18,000 | — | — |
| 2003-12-26 | $8.62 | $8.68 | 66,600 | — | — |
| 2003-12-24 | $8.55 | $8.61 | 18,600 | — | — |
| 2003-12-23 | $8.54 | $8.60 | 24,000 | — | — |
| 2003-12-22 | $8.55 | $8.61 | 45,600 | — | — |
| 2003-12-19 | $8.55 | $8.60 | 32,400 | — | — |
| 2003-12-18 | $8.53 | $8.58 | 134,400 | — | — |
| 2003-12-17 | $8.58 | $8.63 | 90,600 | — | — |
| 2003-12-16 | $8.35 | $8.41 | 54,600 | — | — |
| 2003-12-15 | $8.26 | $8.31 | 87,000 | — | — |
| 2003-12-12 | $8.12 | $8.17 | 44,400 | — | — |
| 2003-12-11 | $8.01 | $8.06 | 823,800 | — | — |
| 2003-12-10 | $7.97 | $8.02 | 114,000 | — | — |
| 2003-12-09 | $8.02 | $8.07 | 37,200 | — | — |
| 2003-12-08 | $7.98 | $8.03 | 54,000 | — | — |
| 2003-12-05 | $7.97 | $8.02 | 133,800 | — | — |
| 2003-12-04 | $8.00 | $8.05 | 82,200 | — | — |
| 2003-12-03 | $8.04 | $8.09 | 158,400 | — | — |
| 2003-12-02 | $7.89 | $7.94 | 84,000 | — | — |
| 2003-12-01 | $7.93 | $7.98 | 85,200 | — | — |
| 2003-11-28 | $7.92 | $7.97 | 23,400 | — | — |
| 2003-11-26 | $7.93 | $7.98 | 48,000 | — | — |
| 2003-11-25 | $7.95 | $8.01 | 24,600 | — | — |
| 2003-11-24 | $7.98 | $8.00 | 32,400 | — | — |
| 2003-11-21 | $7.91 | $7.94 | 46,800 | — | — |
| 2003-11-20 | $7.89 | $7.92 | 73,800 | — | — |
| 2003-11-19 | $7.83 | $7.86 | 109,800 | — | — |
| 2003-11-18 | $7.87 | $7.89 | 76,200 | — | — |
| 2003-11-17 | $7.92 | $7.94 | 66,600 | — | — |
| 2003-11-14 | $8.00 | $8.02 | 7,800 | — | — |
| 2003-11-13 | $8.01 | $8.04 | 37,800 | — | — |
| 2003-11-12 | $8.03 | $8.06 | 80,400 | — | — |
| 2003-11-11 | $7.94 | $7.96 | 135,600 | — | — |
| 2003-11-10 | $7.93 | $7.96 | 159,000 | — | — |
| 2003-11-07 | $7.83 | $7.85 | 100,800 | — | — |
| 2003-11-06 | $7.64 | $7.67 | 154,200 | — | — |
| 2003-11-05 | $7.50 | $7.53 | 208,800 | — | — |
| 2003-11-04 | $7.57 | $7.59 | 39,000 | — | — |
| 2003-11-03 | $7.69 | $7.72 | 97,800 | — | — |
| 2003-10-31 | $7.55 | $7.57 | 34,200 | — | — |
| 2003-10-30 | $7.50 | $7.52 | 53,400 | — | — |
| 2003-10-29 | $7.50 | $7.53 | 67,800 | — | — |
| 2003-10-28 | $7.50 | $7.52 | 118,800 | — | — |
| 2003-10-27 | $7.53 | $7.56 | 8,400 | — | — |
| 2003-10-24 | $7.60 | $7.62 | 1,800 | — | — |
| 2003-10-23 | $7.59 | $7.62 | 50,400 | — | — |
| 2003-10-22 | $7.74 | $7.76 | 8,400 | — | — |
| 2003-10-21 | $7.79 | $7.81 | 62,400 | — | — |
| 2003-10-20 | $7.68 | $7.70 | 108,000 | — | — |
| 2003-10-17 | $7.37 | $7.40 | 25,800 | — | — |
| 2003-10-16 | $7.38 | $7.41 | 41,400 | — | — |
| 2003-10-15 | $7.47 | $7.49 | 92,400 | — | — |
| 2003-10-14 | $7.54 | $7.57 | 52,200 | — | — |
| 2003-10-13 | $7.33 | $7.36 | 69,600 | — | — |
| 2003-10-10 | $7.32 | $7.35 | 97,800 | — | — |
| 2003-10-09 | $7.28 | $7.31 | 222,600 | — | — |
| 2003-10-08 | $7.16 | $7.18 | 396,000 | — | — |
| 2003-10-07 | $6.89 | $6.92 | 33,000 | — | — |
| 2003-10-06 | $6.80 | $6.83 | 38,400 | — | — |
| 2003-10-03 | $6.86 | $6.89 | 44,400 | — | — |
| 2003-10-02 | $6.88 | $6.91 | 11,400 | — | — |
| 2003-10-01 | $6.83 | $6.86 | 55,200 | — | — |
| 2003-09-30 | $6.91 | $6.93 | 94,200 | — | — |
| 2003-09-29 | $7.00 | $7.02 | 56,400 | — | — |
| 2003-09-26 | $6.96 | $6.98 | 71,400 | — | — |
| 2003-09-25 | $7.00 | $7.02 | 30,600 | — | — |
| 2003-09-24 | $7.12 | $7.14 | 48,000 | — | — |
| 2003-09-23 | $7.17 | $7.19 | 29,400 | — | — |
| 2003-09-22 | $7.17 | $7.19 | 40,800 | — | — |
| 2003-09-19 | $7.18 | $7.21 | 31,200 | — | — |
| 2003-09-18 | $7.17 | $7.19 | 43,200 | — | — |
| 2003-09-17 | $7.17 | $7.19 | 16,800 | — | — |
| 2003-09-16 | $7.20 | $7.22 | 36,000 | — | — |
| 2003-09-15 | $7.31 | $7.33 | 40,800 | — | — |
| 2003-09-12 | $7.34 | $7.36 | 34,800 | — | — |
| 2003-09-11 | $7.24 | $7.27 | 43,200 | — | — |
| 2003-09-10 | $7.22 | $7.24 | 55,800 | — | — |
| 2003-09-09 | $7.24 | $7.27 | 51,600 | — | — |
| 2003-09-08 | $7.23 | $7.25 | 831,600 | — | — |
| 2003-09-05 | $7.16 | $7.18 | 72,000 | — | — |
| 2003-09-04 | $7.34 | $7.37 | 83,400 | — | — |
| 2003-09-03 | $7.27 | $7.29 | 82,800 | — | — |
| 2003-09-02 | $7.28 | $7.28 | 55,200 | — | — |
| 2003-08-29 | $7.06 | $7.06 | 76,200 | — | — |
| 2003-08-28 | $6.90 | $6.90 | 272,400 | — | — |
| 2003-08-27 | $6.72 | $6.72 | 36,000 | — | — |
| 2003-08-26 | $6.79 | $6.79 | 287,400 | — | — |
| 2003-08-25 | $6.81 | $6.81 | 69,000 | — | — |
| 2003-08-22 | $7.00 | $7.00 | 73,200 | — | — |
| 2003-08-21 | $7.13 | $7.13 | 7,200 | — | — |
| 2003-08-20 | $7.20 | $7.19 | 85,800 | — | — |
| 2003-08-19 | $7.18 | $7.18 | 179,400 | — | — |
| 2003-08-18 | $7.28 | $7.27 | 45,000 | — | — |
| 2003-08-15 | $7.21 | $7.21 | 11,400 | — | — |
| 2003-08-14 | $7.26 | $7.26 | 214,200 | — | — |
| 2003-08-13 | $7.12 | $7.12 | 163,800 | — | — |
| 2003-08-12 | $6.98 | $6.98 | 148,800 | — | — |
| 2003-08-11 | $6.88 | $6.88 | 394,800 | — | — |
| 2003-08-08 | $6.83 | $6.83 | 225,600 | — | — |
| 2003-08-07 | $6.63 | $6.63 | 87,000 | — | — |
| 2003-08-06 | $6.47 | $6.47 | 10,800 | — | — |
| 2003-08-05 | $6.44 | $6.44 | 9,000 | — | — |
| 2003-08-04 | $6.50 | $6.50 | 19,200 | — | — |
| 2003-08-01 | $6.56 | $6.56 | 48,600 | — | — |
| 2003-07-31 | $6.56 | $6.55 | 9,600 | — | — |
| 2003-07-30 | $6.56 | $6.56 | 4,200 | — | — |
| 2003-07-29 | $6.58 | $6.58 | 136,800 | — | — |
| 2003-07-28 | $6.58 | $6.58 | 127,800 | — | — |
| 2003-07-25 | $6.43 | $6.43 | 49,200 | — | — |
| 2003-07-24 | $6.44 | $6.44 | 31,800 | — | — |
| 2003-07-23 | $6.38 | $6.38 | 13,800 | — | — |
| 2003-07-22 | $6.37 | $6.37 | 13,800 | — | — |
| 2003-07-21 | $6.38 | $6.38 | 600 | — | — |
| 2003-07-18 | $6.38 | $6.38 | 44,400 | — | — |
| 2003-07-17 | $6.43 | $6.43 | 600 | — | — |
| 2003-07-16 | $6.43 | $6.43 | 12,000 | — | — |
| 2003-07-15 | $6.49 | $6.49 | 20,400 | — | — |
| 2003-07-14 | $6.52 | $6.52 | 49,800 | — | — |
| 2003-07-11 | $6.49 | $6.49 | 125,400 | — | — |
| 2003-07-10 | $6.47 | $6.47 | 33,000 | — | — |
| 2003-07-09 | $6.53 | $6.53 | 6,600 | — | — |
| 2003-07-08 | $6.59 | $6.59 | 54,600 | — | — |
| 2003-07-07 | $6.63 | $6.63 | 81,600 | — | — |
| 2003-07-03 | $6.60 | $6.60 | 33,600 | — | — |
| 2003-07-02 | $6.58 | $6.58 | 39,600 | — | — |
| 2003-07-01 | $6.43 | $6.43 | 25,200 | — | — |
| 2003-06-30 | $6.42 | $6.42 | 94,200 | — | — |
| 2003-06-27 | $6.47 | $6.47 | 5,400 | — | — |
| 2003-06-26 | $6.47 | $6.47 | 40,800 | — | — |
| 2003-06-25 | $6.53 | $6.52 | 32,400 | — | — |
| 2003-06-24 | $6.61 | $6.61 | 156,000 | — | — |
| 2003-06-23 | $6.49 | $6.49 | 38,400 | — | — |
| 2003-06-20 | $6.45 | $6.45 | 78,000 | — | — |
| 2003-06-19 | $6.50 | $6.50 | 70,800 | — | — |
| 2003-06-18 | $6.63 | $6.63 | 189,000 | — | — |
| 2003-06-17 | $6.50 | $6.49 | 113,400 | — | — |
| 2003-06-16 | $6.38 | $6.38 | 34,800 | — | — |
| 2003-06-13 | $6.36 | $6.36 | 30,000 | — | — |
| 2003-06-12 | $6.35 | $6.35 | 110,400 | — | — |
| 2003-06-11 | $6.27 | $6.27 | 95,400 | — | — |
| 2003-06-10 | $6.15 | $6.15 | 59,400 | — | — |
| 2003-06-09 | $6.07 | $6.07 | 74,400 | — | — |
| 2003-06-06 | $6.27 | $6.27 | 37,800 | — | — |
| 2003-06-05 | $6.21 | $6.21 | 84,000 | — | — |
| 2003-06-04 | $6.24 | $6.24 | 166,800 | — | — |
| 2003-06-03 | $6.12 | $6.12 | 98,400 | — | — |
| 2003-06-02 | $6.12 | $6.12 | 1,042,200 | — | — |
| 2003-05-30 | $6.01 | $6.00 | 93,600 | — | — |
| 2003-05-29 | $6.00 | $6.00 | 212,400 | — | — |
| 2003-05-28 | $5.81 | $5.81 | 197,400 | — | — |
| 2003-05-27 | $5.92 | $5.92 | 48,000 | — | — |
| 2003-05-23 | $6.07 | $6.07 | 208,800 | — | — |
| 2003-05-22 | $6.08 | $6.08 | 68,400 | — | — |
| 2003-05-21 | $6.09 | $6.09 | 106,200 | — | — |
| 2003-05-20 | $6.17 | $6.17 | 11,400 | — | — |
| 2003-05-19 | $6.25 | $6.25 | 51,600 | — | — |
| 2003-05-16 | $6.22 | $6.22 | 136,800 | — | — |
| 2003-05-15 | $6.21 | $6.21 | 153,600 | — | — |
| 2003-05-14 | $6.20 | $6.20 | 102,600 | — | — |
| 2003-05-13 | $6.20 | $6.20 | 262,200 | — | — |
| 2003-05-12 | $6.21 | $6.21 | 184,800 | — | — |
| 2003-05-09 | $6.23 | $6.22 | 210,600 | — | — |
| 2003-05-08 | $6.22 | $6.22 | 96,000 | — | — |
| 2003-05-07 | $6.23 | $6.23 | 154,800 | — | — |
| 2003-05-06 | $6.33 | $6.33 | 643,200 | — | — |
| 2003-05-05 | $5.78 | $5.78 | 31,800 | — | — |
| 2003-05-02 | $5.79 | $5.79 | 199,200 | — | — |
| 2003-05-01 | $5.73 | $5.73 | 124,200 | — | — |
| 2003-04-30 | $5.56 | $5.56 | 119,400 | — | — |
| 2003-04-29 | $5.58 | $5.58 | 27,000 | — | — |
| 2003-04-28 | $5.59 | $5.59 | 59,400 | — | — |
| 2003-04-25 | $5.54 | $5.54 | 11,400 | — | — |
| 2003-04-24 | $5.54 | $5.54 | 49,800 | — | — |
| 2003-04-23 | $5.54 | $5.54 | 13,200 | — | — |
| 2003-04-22 | $5.50 | $5.50 | 80,400 | — | — |
| 2003-04-21 | $5.46 | $5.46 | 85,200 | — | — |
| 2003-04-17 | $5.38 | $5.38 | 163,800 | — | — |
| 2003-04-16 | $5.46 | $5.46 | 56,400 | — | — |
| 2003-04-15 | $5.44 | $5.44 | 80,400 | — | — |
| 2003-04-14 | $5.39 | $5.39 | 261,000 | — | — |
| 2003-04-11 | $5.40 | $5.40 | 79,800 | — | — |
| 2003-04-10 | $5.31 | $5.31 | 7,800 | — | — |
| 2003-04-09 | $5.29 | $5.29 | 602,400 | — | — |
| 2003-04-08 | $5.46 | $5.46 | 307,800 | — | — |
| 2003-04-07 | $5.42 | $5.42 | 88,200 | — | — |
| 2003-04-04 | $5.42 | $5.42 | 420,600 | — | — |
| 2003-04-03 | $5.43 | $5.43 | 262,200 | — | — |
| 2003-04-02 | $5.45 | $5.45 | 19,200 | — | — |
| 2003-04-01 | $5.36 | $5.36 | 25,800 | — | — |
| 2003-03-31 | $5.29 | $5.29 | 74,400 | — | — |
| 2003-03-28 | $5.36 | $5.36 | 3,000 | — | — |
| 2003-03-27 | $5.35 | $5.35 | 70,200 | — | — |
| 2003-03-26 | $5.29 | $5.29 | 112,800 | — | — |
| 2003-03-25 | $5.24 | $5.24 | 6,000 | — | — |
| 2003-03-24 | $5.22 | $5.22 | 113,400 | — | — |
| 2003-03-21 | $5.18 | $5.18 | 22,800 | — | — |
| 2003-03-20 | $5.12 | $5.12 | 69,600 | — | — |
| 2003-03-19 | $5.15 | $5.15 | 15,000 | — | — |
| 2003-03-18 | $5.15 | $5.15 | 79,200 | — | — |
| 2003-03-17 | $5.22 | $5.22 | 141,600 | — | — |
| 2003-03-14 | $5.15 | $5.15 | 85,200 | — | — |
| 2003-03-13 | $5.13 | $5.13 | 63,000 | — | — |
| 2003-03-12 | $5.14 | $5.14 | 91,200 | — | — |
| 2003-03-11 | $5.17 | $5.17 | 12,600 | — | — |
| 2003-03-10 | $5.17 | $5.17 | 6,000 | — | — |
| 2003-03-07 | $5.22 | $5.22 | 31,200 | — | — |
| 2003-03-06 | $5.29 | $5.29 | 76,200 | — | — |
| 2003-03-05 | $5.33 | $5.32 | 63,600 | — | — |
| 2003-03-04 | $5.24 | $5.24 | 81,000 | — | — |
| 2003-03-03 | $5.49 | $5.49 | 68,400 | — | — |
| 2003-02-28 | $5.39 | $5.39 | 87,000 | — | — |
| 2003-02-27 | $5.31 | $5.31 | 28,800 | — | — |
| 2003-02-26 | $5.03 | $5.03 | 960,000 | — | — |
| 2003-02-25 | $4.93 | $4.93 | 7,200 | — | — |
| 2003-02-24 | $4.94 | $4.94 | 12,000 | — | — |
| 2003-02-21 | $4.99 | $4.99 | 7,800 | — | — |
| 2003-02-20 | $4.99 | $4.99 | 14,400 | — | — |
| 2003-02-19 | $5.00 | $5.00 | 164,400 | — | — |
| 2003-02-18 | $5.00 | $5.00 | 55,200 | — | — |
| 2003-02-14 | $5.13 | $5.13 | 10,200 | — | — |
| 2003-02-13 | $5.15 | $5.15 | 9,000 | — | — |
| 2003-02-12 | $5.14 | $5.14 | 81,600 | — | — |
| 2003-02-11 | $5.15 | $5.15 | 36,000 | — | — |
| 2003-02-10 | $5.13 | $5.13 | 9,000 | — | — |
| 2003-02-07 | $5.13 | $5.13 | 7,800 | — | — |
| 2003-02-06 | $5.13 | $5.13 | 19,800 | — | — |
| 2003-02-05 | $5.17 | $5.17 | 45,600 | — | — |
| 2003-02-04 | $5.15 | $5.15 | 23,400 | — | — |
| 2003-02-03 | $5.17 | $5.17 | 13,200 | — | — |
| 2003-01-31 | $5.20 | $5.20 | 37,800 | — | — |
| 2003-01-30 | $5.19 | $5.19 | 45,600 | — | — |
| 2003-01-29 | $5.18 | $5.18 | 45,000 | — | — |
| 2003-01-28 | $5.19 | $5.19 | 35,400 | — | — |
| 2003-01-27 | $5.23 | $5.23 | 29,400 | — | — |
| 2003-01-24 | $5.27 | $5.27 | 1,200 | — | — |
| 2003-01-23 | $5.26 | $5.26 | 5,400 | — | — |
| 2003-01-22 | $5.31 | $5.31 | 13,200 | — | — |
| 2003-01-21 | $5.33 | $5.33 | 35,400 | — | — |
| 2003-01-17 | $5.43 | $5.43 | 16,800 | — | — |
| 2003-01-16 | $5.44 | $5.44 | 16,800 | — | — |
| 2003-01-15 | $5.43 | $5.43 | 6,600 | — | — |
| 2003-01-14 | $5.45 | $5.45 | 9,600 | — | — |
| 2003-01-13 | $5.47 | $5.47 | 36,600 | — | — |
| 2003-01-10 | $5.53 | $5.53 | 67,800 | — | — |
| 2003-01-09 | $5.55 | $5.55 | 52,200 | — | — |
| 2003-01-08 | $5.51 | $5.51 | 18,600 | — | — |
| 2003-01-07 | $5.51 | $5.51 | 16,200 | — | — |
| 2003-01-06 | $5.49 | $5.49 | 30,000 | — | — |
| 2003-01-03 | $5.50 | $5.50 | 64,200 | — | — |
| 2003-01-02 | $5.48 | $5.48 | 22,800 | — | — |