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
- 1996-01-11 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 | $8.25 | $8.35 | 69,000 | — | — |
| 2003-12-30 | $8.34 | $8.44 | 59,600 | — | — |
| 2003-12-29 | $8.32 | $8.42 | 43,800 | — | — |
| 2003-12-26 | $8.21 | $8.31 | 3,400 | — | — |
| 2003-12-24 | $8.20 | $8.30 | 25,000 | — | — |
| 2003-12-23 | $8.03 | $8.13 | 30,400 | — | — |
| 2003-12-22 | $8.12 | $8.22 | 91,200 | — | — |
| 2003-12-19 | $8.08 | $8.18 | 37,200 | — | — |
| 2003-12-18 | $8.07 | $8.17 | 53,600 | — | — |
| 2003-12-17 | $8.06 | $8.16 | 57,800 | — | — |
| 2003-12-16 | $8.03 | $8.13 | 31,400 | — | — |
| 2003-12-15 | $7.93 | $8.02 | 80,200 | — | — |
| 2003-12-12 | $7.77 | $7.86 | 47,000 | — | — |
| 2003-12-11 | $7.74 | $7.83 | 29,600 | — | — |
| 2003-12-10 | $7.85 | $7.95 | 52,200 | — | — |
| 2003-12-09 | $8.13 | $8.21 | 27,400 | — | — |
| 2003-12-08 | $8.03 | $8.11 | 13,200 | — | — |
| 2003-12-05 | $8.11 | $8.18 | 17,600 | — | — |
| 2003-12-04 | $7.99 | $8.06 | 37,600 | — | — |
| 2003-12-03 | $8.05 | $8.13 | 33,200 | — | — |
| 2003-12-02 | $7.91 | $7.98 | 33,200 | — | — |
| 2003-12-01 | $7.85 | $7.92 | 51,400 | — | — |
| 2003-11-28 | $7.81 | $7.88 | 39,200 | — | — |
| 2003-11-26 | $7.70 | $7.77 | 99,200 | — | — |
| 2003-11-25 | $8.05 | $8.13 | 15,200 | — | — |
| 2003-11-24 | $8.08 | $8.16 | 66,600 | — | — |
| 2003-11-21 | $8.32 | $8.39 | 42,400 | — | — |
| 2003-11-20 | $8.39 | $8.47 | 58,200 | — | — |
| 2003-11-19 | $8.23 | $8.30 | 41,200 | — | — |
| 2003-11-18 | $8.12 | $8.19 | 102,800 | — | — |
| 2003-11-17 | $7.84 | $7.91 | 22,800 | — | — |
| 2003-11-14 | $7.89 | $7.96 | 20,400 | — | — |
| 2003-11-13 | $8.03 | $8.10 | 7,200 | — | — |
| 2003-11-12 | $8.04 | $8.11 | 25,200 | — | — |
| 2003-11-11 | $8.02 | $8.10 | 27,600 | — | — |
| 2003-11-10 | $8.01 | $8.09 | 43,600 | — | — |
| 2003-11-07 | $7.79 | $7.86 | 254,800 | — | — |
| 2003-11-06 | $7.81 | $7.88 | 62,200 | — | — |
| 2003-11-05 | $7.88 | $7.95 | 99,400 | — | — |
| 2003-11-04 | $7.94 | $8.01 | 75,600 | — | — |
| 2003-11-03 | $7.82 | $7.89 | 47,800 | — | — |
| 2003-10-31 | $7.86 | $7.93 | 31,600 | — | — |
| 2003-10-30 | $7.75 | $7.82 | 30,800 | — | — |
| 2003-10-29 | $7.72 | $7.79 | 33,600 | — | — |
| 2003-10-28 | $7.64 | $7.71 | 281,600 | — | — |
| 2003-10-27 | $7.60 | $7.67 | 73,400 | — | — |
| 2003-10-24 | $7.53 | $7.60 | 23,000 | — | — |
| 2003-10-23 | $7.56 | $7.63 | 83,400 | — | — |
| 2003-10-22 | $7.53 | $7.60 | 37,000 | — | — |
| 2003-10-21 | $7.55 | $7.62 | 16,400 | — | — |
| 2003-10-20 | $7.54 | $7.61 | 38,800 | — | — |
| 2003-10-17 | $7.58 | $7.65 | 46,200 | — | — |
| 2003-10-16 | $7.53 | $7.60 | 19,400 | — | — |
| 2003-10-15 | $7.45 | $7.52 | 30,400 | — | — |
| 2003-10-14 | $7.28 | $7.34 | 22,200 | — | — |
| 2003-10-13 | $7.32 | $7.38 | 3,600 | — | — |
| 2003-10-10 | $7.27 | $7.34 | 49,200 | — | — |
| 2003-10-09 | $7.16 | $7.23 | 269,800 | — | — |
| 2003-10-08 | $7.06 | $7.12 | 41,000 | — | — |
| 2003-10-07 | $6.99 | $7.06 | 67,200 | — | — |
| 2003-10-06 | $7.33 | $7.39 | 47,200 | — | — |
| 2003-10-03 | $7.38 | $7.44 | 83,200 | — | — |
| 2003-10-02 | $7.46 | $7.53 | 63,600 | — | — |
| 2003-10-01 | $7.69 | $7.76 | 29,400 | — | — |
| 2003-09-30 | $7.67 | $7.74 | 52,400 | — | — |
| 2003-09-29 | $7.82 | $7.89 | 53,000 | — | — |
| 2003-09-26 | $7.75 | $7.82 | 68,600 | — | — |
| 2003-09-25 | $7.88 | $7.95 | 74,800 | — | — |
| 2003-09-24 | $7.96 | $8.04 | 10,200 | — | — |
| 2003-09-23 | $7.98 | $8.05 | 9,800 | — | — |
| 2003-09-22 | $7.88 | $7.95 | 20,600 | — | — |
| 2003-09-19 | $7.92 | $7.99 | 11,800 | — | — |
| 2003-09-18 | $7.99 | $8.07 | 113,800 | — | — |
| 2003-09-17 | $7.78 | $7.85 | 106,400 | — | — |
| 2003-09-16 | $7.80 | $7.87 | 38,200 | — | — |
| 2003-09-15 | $7.77 | $7.84 | 14,400 | — | — |
| 2003-09-12 | $7.76 | $7.83 | 17,400 | — | — |
| 2003-09-11 | $7.74 | $7.81 | 18,600 | — | — |
| 2003-09-10 | $7.70 | $7.77 | 74,200 | — | — |
| 2003-09-09 | $7.74 | $7.81 | 81,400 | — | — |
| 2003-09-08 | $7.79 | $7.86 | 12,400 | — | — |
| 2003-09-05 | $7.67 | $7.74 | 17,800 | — | — |
| 2003-09-04 | $7.64 | $7.71 | 37,200 | — | — |
| 2003-09-03 | $7.56 | $7.63 | 28,800 | — | — |
| 2003-09-02 | $7.37 | $7.43 | 37,600 | — | — |
| 2003-08-29 | $7.13 | $7.19 | 15,000 | — | — |
| 2003-08-28 | $7.07 | $7.13 | 62,600 | — | — |
| 2003-08-27 | $7.26 | $7.32 | 20,800 | — | — |
| 2003-08-26 | $7.39 | $7.45 | 15,600 | — | — |
| 2003-08-25 | $7.41 | $7.48 | 5,600 | — | — |
| 2003-08-22 | $7.41 | $7.47 | 131,400 | — | — |
| 2003-08-21 | $7.55 | $7.62 | 27,400 | — | — |
| 2003-08-20 | $7.62 | $7.69 | 13,200 | — | — |
| 2003-08-19 | $7.76 | $7.83 | 10,000 | — | — |
| 2003-08-18 | $7.87 | $7.94 | 8,800 | — | — |
| 2003-08-15 | $7.92 | $7.99 | 47,600 | — | — |
| 2003-08-14 | $7.91 | $7.98 | 61,600 | — | — |
| 2003-08-13 | $7.60 | $7.67 | 47,800 | — | — |
| 2003-08-12 | $7.32 | $7.38 | 18,000 | — | — |
| 2003-08-11 | $7.39 | $7.46 | 26,800 | — | — |
| 2003-08-08 | $7.26 | $7.32 | 31,600 | — | — |
| 2003-08-07 | $7.25 | $7.31 | 26,000 | — | — |
| 2003-08-06 | $7.31 | $7.38 | 230,800 | — | — |
| 2003-08-05 | $7.51 | $7.58 | 21,200 | — | — |
| 2003-08-04 | $7.65 | $7.72 | 400 | — | — |
| 2003-08-01 | $7.65 | $7.72 | 14,000 | — | — |
| 2003-07-31 | $7.73 | $7.80 | 27,200 | — | — |
| 2003-07-30 | $7.63 | $7.70 | 55,400 | — | — |
| 2003-07-29 | $7.74 | $7.81 | 25,000 | — | — |
| 2003-07-28 | $7.88 | $7.95 | 25,800 | — | — |
| 2003-07-25 | $7.73 | $7.80 | 17,800 | — | — |
| 2003-07-24 | $7.65 | $7.72 | 21,000 | — | — |
| 2003-07-23 | $7.76 | $7.83 | 21,400 | — | — |
| 2003-07-22 | $7.68 | $7.75 | 39,600 | — | — |
| 2003-07-21 | $7.73 | $7.80 | 33,200 | — | — |
| 2003-07-18 | $7.74 | $7.81 | 41,800 | — | — |
| 2003-07-17 | $7.81 | $7.88 | 61,800 | — | — |
| 2003-07-16 | $8.14 | $8.21 | 45,200 | — | — |
| 2003-07-15 | $8.12 | $8.19 | 82,400 | — | — |
| 2003-07-14 | $8.23 | $8.31 | 41,800 | — | — |
| 2003-07-11 | $8.01 | $8.08 | 9,000 | — | — |
| 2003-07-10 | $8.00 | $8.08 | 14,000 | — | — |
| 2003-07-09 | $8.01 | $8.09 | 19,800 | — | — |
| 2003-07-08 | $8.11 | $8.18 | 94,800 | — | — |
| 2003-07-07 | $8.10 | $8.18 | 29,000 | — | — |
| 2003-07-03 | $8.10 | $8.18 | 83,000 | — | — |
| 2003-07-02 | $8.05 | $8.12 | 17,400 | — | — |
| 2003-07-01 | $7.93 | $8.00 | 8,800 | — | — |
| 2003-06-30 | $8.03 | $8.10 | 12,000 | — | — |
| 2003-06-27 | $8.00 | $8.08 | 19,400 | — | — |
| 2003-06-26 | $8.08 | $8.15 | 26,200 | — | — |
| 2003-06-25 | $8.12 | $8.19 | 38,600 | — | — |
| 2003-06-24 | $7.92 | $7.99 | 12,400 | — | — |
| 2003-06-23 | $7.97 | $8.05 | 18,800 | — | — |
| 2003-06-20 | $8.12 | $8.20 | 43,600 | — | — |
| 2003-06-19 | $8.10 | $8.18 | 33,800 | — | — |
| 2003-06-18 | $8.02 | $8.10 | 17,600 | — | — |
| 2003-06-17 | $7.91 | $7.98 | 27,400 | — | — |
| 2003-06-16 | $7.62 | $7.69 | 18,000 | — | — |
| 2003-06-13 | $7.63 | $7.70 | 4,800 | — | — |
| 2003-06-12 | $7.61 | $7.68 | 20,800 | — | — |
| 2003-06-11 | $7.54 | $7.58 | 3,000 | — | — |
| 2003-06-10 | $7.49 | $7.54 | 11,400 | — | — |
| 2003-06-09 | $7.49 | $7.54 | 26,200 | — | — |
| 2003-06-06 | $7.51 | $7.55 | 35,400 | — | — |
| 2003-06-05 | $7.52 | $7.57 | 15,000 | — | — |
| 2003-06-04 | $7.38 | $7.42 | 16,600 | — | — |
| 2003-06-03 | $7.19 | $7.23 | 23,600 | — | — |
| 2003-06-02 | $7.20 | $7.24 | 30,600 | — | — |
| 2003-05-30 | $7.15 | $7.19 | 21,400 | — | — |
| 2003-05-29 | $7.14 | $7.18 | 18,600 | — | — |
| 2003-05-28 | $7.05 | $7.09 | 56,400 | — | — |
| 2003-05-27 | $7.22 | $7.26 | 12,800 | — | — |
| 2003-05-23 | $7.28 | $7.32 | 27,400 | — | — |
| 2003-05-22 | $7.29 | $7.33 | 21,000 | — | — |
| 2003-05-21 | $7.24 | $7.28 | 11,600 | — | — |
| 2003-05-20 | $7.27 | $7.31 | 45,200 | — | — |
| 2003-05-19 | $7.13 | $7.17 | 26,800 | — | — |
| 2003-05-16 | $7.25 | $7.29 | 16,200 | — | — |
| 2003-05-15 | $7.14 | $7.18 | 16,000 | — | — |
| 2003-05-14 | $7.00 | $7.04 | 9,400 | — | — |
| 2003-05-13 | $6.80 | $6.84 | 19,000 | — | — |
| 2003-05-12 | $6.84 | $6.88 | 12,200 | — | — |
| 2003-05-09 | $6.80 | $6.84 | 6,600 | — | — |
| 2003-05-08 | $6.74 | $6.78 | 18,200 | — | — |
| 2003-05-07 | $6.82 | $6.86 | 21,800 | — | — |
| 2003-05-06 | $6.82 | $6.86 | 14,200 | — | — |
| 2003-05-05 | $6.71 | $6.75 | 29,800 | — | — |
| 2003-05-02 | $6.76 | $6.80 | 43,600 | — | — |
| 2003-05-01 | $6.65 | $6.69 | 23,200 | — | — |
| 2003-04-30 | $6.56 | $6.60 | 13,800 | — | — |
| 2003-04-29 | $6.45 | $6.48 | 2,200 | — | — |
| 2003-04-28 | $6.42 | $6.45 | 10,000 | — | — |
| 2003-04-25 | $6.44 | $6.47 | 54,000 | — | — |
| 2003-04-24 | $6.40 | $6.44 | 13,600 | — | — |
| 2003-04-23 | $6.49 | $6.52 | 116,200 | — | — |
| 2003-04-22 | $6.62 | $6.66 | 58,400 | — | — |
| 2003-04-21 | $6.61 | $6.65 | 88,400 | — | — |
| 2003-04-17 | $6.20 | $6.23 | 67,600 | — | — |
| 2003-04-16 | $5.70 | $5.73 | 47,600 | — | — |
| 2003-04-15 | $5.99 | $6.03 | 18,800 | — | — |
| 2003-04-14 | $5.84 | $5.88 | 13,800 | — | — |
| 2003-04-11 | $5.74 | $5.77 | 3,800 | — | — |
| 2003-04-10 | $5.81 | $5.84 | 13,000 | — | — |
| 2003-04-09 | $5.74 | $5.77 | 21,600 | — | — |
| 2003-04-08 | $5.98 | $6.02 | 8,400 | — | — |
| 2003-04-07 | $5.91 | $5.95 | 16,600 | — | — |
| 2003-04-04 | $5.80 | $5.83 | 14,200 | — | — |
| 2003-04-03 | $5.85 | $5.88 | 24,400 | — | — |
| 2003-04-02 | $5.79 | $5.83 | 25,800 | — | — |
| 2003-04-01 | $5.47 | $5.50 | 30,600 | — | — |
| 2003-03-31 | $5.33 | $5.36 | 17,400 | — | — |
| 2003-03-28 | $5.45 | $5.48 | 55,800 | — | — |
| 2003-03-27 | $5.45 | $5.48 | 26,400 | — | — |
| 2003-03-26 | $5.40 | $5.43 | 87,400 | — | — |
| 2003-03-25 | $5.31 | $5.34 | 64,800 | — | — |
| 2003-03-24 | $4.98 | $5.01 | 61,400 | — | — |
| 2003-03-21 | $5.27 | $5.30 | 124,800 | — | — |
| 2003-03-20 | $5.07 | $5.10 | 38,000 | — | — |
| 2003-03-19 | $4.90 | $4.92 | 20,000 | — | — |
| 2003-03-18 | $4.91 | $4.94 | 38,600 | — | — |
| 2003-03-17 | $4.78 | $4.80 | 28,400 | — | — |
| 2003-03-14 | $4.69 | $4.72 | 14,800 | — | — |
| 2003-03-13 | $4.54 | $4.57 | 12,000 | — | — |
| 2003-03-12 | $4.39 | $4.42 | 16,800 | — | — |
| 2003-03-11 | $4.44 | $4.46 | 29,000 | — | — |
| 2003-03-10 | $4.36 | $4.38 | 54,200 | — | — |
| 2003-03-07 | $4.41 | $4.44 | 44,600 | — | — |
| 2003-03-06 | $4.42 | $4.44 | 60,800 | — | — |
| 2003-03-05 | $4.39 | $4.42 | 28,400 | — | — |
| 2003-03-04 | $4.41 | $4.43 | 44,800 | — | — |
| 2003-03-03 | $4.44 | $4.46 | 42,600 | — | — |
| 2003-02-28 | $4.62 | $4.65 | 19,600 | — | — |
| 2003-02-27 | $4.50 | $4.53 | 22,200 | — | — |
| 2003-02-26 | $4.37 | $4.39 | 5,400 | — | — |
| 2003-02-25 | $4.41 | $4.43 | 24,200 | — | — |
| 2003-02-24 | $4.51 | $4.54 | 42,200 | — | — |
| 2003-02-21 | $4.65 | $4.67 | 4,000 | — | — |
| 2003-02-20 | $4.56 | $4.59 | 41,400 | — | — |
| 2003-02-19 | $4.62 | $4.65 | 37,000 | — | — |
| 2003-02-18 | $4.61 | $4.64 | 179,200 | — | — |
| 2003-02-14 | $4.47 | $4.50 | 119,200 | — | — |
| 2003-02-13 | $4.27 | $4.30 | 75,800 | — | — |
| 2003-02-12 | $4.35 | $4.37 | 10,800 | — | — |
| 2003-02-11 | $4.35 | $4.37 | 133,400 | — | — |
| 2003-02-10 | $4.21 | $4.24 | 127,600 | — | — |
| 2003-02-07 | $4.70 | $4.72 | 276,400 | — | — |
| 2003-02-06 | $4.87 | $4.89 | 23,000 | — | — |
| 2003-02-05 | $4.75 | $4.77 | 36,600 | — | — |
| 2003-02-04 | $4.82 | $4.85 | 20,200 | — | — |
| 2003-02-03 | $4.84 | $4.86 | 15,800 | — | — |
| 2003-01-31 | $4.84 | $4.86 | 32,200 | — | — |
| 2003-01-30 | $4.82 | $4.85 | 11,400 | — | — |
| 2003-01-29 | $4.96 | $4.99 | 198,200 | — | — |
| 2003-01-28 | $5.02 | $5.05 | 80,600 | — | — |
| 2003-01-27 | $4.89 | $4.91 | 60,000 | — | — |
| 2003-01-24 | $5.02 | $5.05 | 53,800 | — | — |
| 2003-01-23 | $5.12 | $5.15 | 63,000 | — | — |
| 2003-01-22 | $5.07 | $5.10 | 55,800 | — | — |
| 2003-01-21 | $4.97 | $5.00 | 88,200 | — | — |
| 2003-01-17 | $5.12 | $5.15 | 498,800 | — | — |
| 2003-01-16 | $5.12 | $5.15 | 459,800 | — | — |
| 2003-01-15 | $5.05 | $5.08 | 72,800 | — | — |
| 2003-01-14 | $4.99 | $5.02 | 100,800 | — | — |
| 2003-01-13 | $4.64 | $4.67 | 75,000 | — | — |
| 2003-01-10 | $4.78 | $4.80 | 64,600 | — | — |
| 2003-01-09 | $4.83 | $4.85 | 41,800 | — | — |
| 2003-01-08 | $4.80 | $4.83 | 23,600 | — | — |
| 2003-01-07 | $4.88 | $4.91 | 1,579,200 | — | — |
| 2003-01-06 | $4.92 | $4.95 | 1,863,200 | — | — |
| 2003-01-03 | $4.80 | $4.83 | 53,000 | — | — |
| 2003-01-02 | $4.86 | $4.89 | 45,800 | — | — |