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
- 1995-11-14 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 | $8.21 | $10.21 | 319,800 | — | — |
| 2003-12-30 | $8.15 | $10.14 | 425,400 | — | — |
| 2003-12-29 | $8.14 | $10.12 | 534,400 | — | — |
| 2003-12-26 | $7.63 | $9.49 | 44,000 | — | — |
| 2003-12-24 | $7.66 | $9.52 | 52,000 | — | — |
| 2003-12-23 | $7.70 | $9.58 | 157,200 | — | — |
| 2003-12-22 | $7.70 | $9.57 | 327,000 | — | — |
| 2003-12-19 | $7.65 | $9.52 | 217,200 | — | — |
| 2003-12-18 | $7.71 | $9.59 | 362,800 | — | — |
| 2003-12-17 | $7.60 | $9.46 | 482,200 | — | — |
| 2003-12-16 | $7.34 | $9.13 | 364,000 | — | — |
| 2003-12-15 | $7.40 | $9.20 | 660,400 | — | — |
| 2003-12-12 | $7.40 | $9.21 | 302,600 | — | — |
| 2003-12-11 | $7.29 | $9.06 | 409,200 | — | — |
| 2003-12-10 | $6.93 | $8.62 | 592,200 | — | — |
| 2003-12-09 | $6.82 | $8.48 | 740,600 | — | — |
| 2003-12-08 | $6.95 | $8.65 | 559,600 | — | — |
| 2003-12-05 | $7.16 | $8.91 | 141,200 | — | — |
| 2003-12-04 | $7.30 | $9.08 | 92,000 | — | — |
| 2003-12-03 | $7.32 | $9.11 | 136,600 | — | — |
| 2003-12-02 | $7.24 | $9.01 | 162,600 | — | — |
| 2003-12-01 | $7.27 | $9.04 | 447,000 | — | — |
| 2003-11-28 | $7.26 | $9.03 | 334,600 | — | — |
| 2003-11-26 | $7.10 | $8.83 | 330,800 | — | — |
| 2003-11-25 | $7.04 | $8.76 | 287,200 | — | — |
| 2003-11-24 | $7.03 | $8.74 | 293,400 | — | — |
| 2003-11-21 | $7.08 | $8.81 | 377,200 | — | — |
| 2003-11-20 | $6.90 | $8.58 | 155,600 | — | — |
| 2003-11-19 | $6.82 | $8.48 | 502,200 | — | — |
| 2003-11-18 | $6.96 | $8.65 | 229,400 | — | — |
| 2003-11-17 | $6.98 | $8.68 | 304,800 | — | — |
| 2003-11-14 | $6.70 | $8.34 | 284,000 | — | — |
| 2003-11-13 | $6.84 | $8.50 | 323,400 | — | — |
| 2003-11-12 | $7.05 | $8.77 | 629,800 | — | — |
| 2003-11-11 | $6.65 | $8.27 | 881,200 | — | — |
| 2003-11-10 | $6.57 | $8.17 | 982,800 | — | — |
| 2003-11-07 | $6.74 | $8.39 | 1,589,600 | — | — |
| 2003-11-06 | $7.16 | $8.90 | 885,600 | — | — |
| 2003-11-05 | $7.20 | $8.96 | 1,494,200 | — | — |
| 2003-11-04 | $6.64 | $8.26 | 1,314,800 | — | — |
| 2003-11-03 | $7.08 | $8.80 | 1,237,000 | — | — |
| 2003-10-31 | $7.10 | $8.83 | 630,600 | — | — |
| 2003-10-30 | $7.22 | $8.98 | 712,000 | — | — |
| 2003-10-29 | $7.35 | $9.14 | 931,600 | — | — |
| 2003-10-28 | $7.33 | $9.11 | 507,400 | — | — |
| 2003-10-27 | $7.31 | $9.09 | 602,800 | — | — |
| 2003-10-24 | $7.18 | $8.93 | 467,400 | — | — |
| 2003-10-23 | $7.20 | $8.96 | 631,000 | — | — |
| 2003-10-22 | $7.33 | $9.11 | 231,400 | — | — |
| 2003-10-21 | $7.43 | $9.24 | 292,000 | — | — |
| 2003-10-20 | $7.38 | $9.18 | 286,400 | — | — |
| 2003-10-17 | $7.38 | $9.18 | 529,200 | — | — |
| 2003-10-16 | $7.25 | $9.02 | 616,800 | — | — |
| 2003-10-15 | $7.30 | $9.08 | 313,000 | — | — |
| 2003-10-14 | $7.39 | $9.19 | 495,400 | — | — |
| 2003-10-13 | $7.45 | $9.27 | 555,400 | — | — |
| 2003-10-10 | $7.67 | $9.54 | 471,800 | — | — |
| 2003-10-09 | $7.53 | $9.36 | 536,800 | — | — |
| 2003-10-08 | $7.37 | $9.17 | 645,600 | — | — |
| 2003-10-07 | $7.35 | $9.14 | 784,400 | — | — |
| 2003-10-06 | $7.51 | $9.34 | 776,600 | — | — |
| 2003-10-03 | $7.57 | $9.41 | 564,400 | — | — |
| 2003-10-02 | $7.56 | $9.40 | 1,121,000 | — | — |
| 2003-10-01 | $7.30 | $9.08 | 805,400 | — | — |
| 2003-09-30 | $6.82 | $8.48 | 380,200 | — | — |
| 2003-09-29 | $6.75 | $8.39 | 434,000 | — | — |
| 2003-09-26 | $6.63 | $8.24 | 392,000 | — | — |
| 2003-09-25 | $6.77 | $8.42 | 465,800 | — | — |
| 2003-09-24 | $6.87 | $8.54 | 1,025,800 | — | — |
| 2003-09-23 | $6.51 | $8.09 | 866,400 | — | — |
| 2003-09-22 | $6.23 | $7.75 | 266,200 | — | — |
| 2003-09-19 | $6.30 | $7.84 | 280,200 | — | — |
| 2003-09-18 | $6.26 | $7.79 | 232,400 | — | — |
| 2003-09-17 | $6.27 | $7.80 | 282,200 | — | — |
| 2003-09-16 | $6.26 | $7.79 | 722,000 | — | — |
| 2003-09-15 | $6.16 | $7.66 | 319,800 | — | — |
| 2003-09-12 | $6.00 | $7.46 | 582,200 | — | — |
| 2003-09-11 | $5.96 | $7.41 | 890,000 | — | — |
| 2003-09-10 | $6.15 | $7.65 | 842,400 | — | — |
| 2003-09-09 | $6.52 | $8.11 | 1,179,600 | — | — |
| 2003-09-08 | $6.50 | $8.09 | 812,800 | — | — |
| 2003-09-05 | $6.39 | $7.94 | 1,103,800 | — | — |
| 2003-09-04 | $6.09 | $7.57 | 649,600 | — | — |
| 2003-09-03 | $5.86 | $7.29 | 791,200 | — | — |
| 2003-09-02 | $5.69 | $7.07 | 611,000 | — | — |
| 2003-08-29 | $5.60 | $6.97 | 223,600 | — | — |
| 2003-08-28 | $5.53 | $6.87 | 216,400 | — | — |
| 2003-08-27 | $5.49 | $6.83 | 126,600 | — | — |
| 2003-08-26 | $5.45 | $6.78 | 199,800 | — | — |
| 2003-08-25 | $5.49 | $6.82 | 119,400 | — | — |
| 2003-08-22 | $5.53 | $6.87 | 431,200 | — | — |
| 2003-08-21 | $5.53 | $6.88 | 233,800 | — | — |
| 2003-08-20 | $5.45 | $6.77 | 386,200 | — | — |
| 2003-08-19 | $5.46 | $6.79 | 515,400 | — | — |
| 2003-08-18 | $5.43 | $6.76 | 340,200 | — | — |
| 2003-08-15 | $5.35 | $6.65 | 916,000 | — | — |
| 2003-08-14 | $5.15 | $6.41 | 667,400 | — | — |
| 2003-08-13 | $5.10 | $6.34 | 273,800 | — | — |
| 2003-08-12 | $5.03 | $6.25 | 201,400 | — | — |
| 2003-08-11 | $5.00 | $6.21 | 208,800 | — | — |
| 2003-08-08 | $4.99 | $6.21 | 388,200 | — | — |
| 2003-08-07 | $5.14 | $6.39 | 375,000 | — | — |
| 2003-08-06 | $5.05 | $6.28 | 349,800 | — | — |
| 2003-08-05 | $4.93 | $6.13 | 1,586,200 | — | — |
| 2003-08-04 | $5.00 | $6.21 | 335,400 | — | — |
| 2003-08-01 | $5.13 | $6.38 | 252,000 | — | — |
| 2003-07-31 | $5.20 | $6.46 | 266,800 | — | — |
| 2003-07-30 | $5.23 | $6.50 | 177,400 | — | — |
| 2003-07-29 | $5.20 | $6.47 | 507,400 | — | — |
| 2003-07-28 | $5.37 | $6.67 | 269,000 | — | — |
| 2003-07-25 | $5.30 | $6.59 | 155,200 | — | — |
| 2003-07-24 | $5.35 | $6.66 | 612,800 | — | — |
| 2003-07-23 | $5.28 | $6.56 | 292,400 | — | — |
| 2003-07-22 | $5.63 | $7.00 | 501,400 | — | — |
| 2003-07-21 | $5.68 | $7.06 | 183,600 | — | — |
| 2003-07-18 | $5.55 | $6.90 | 275,200 | — | — |
| 2003-07-17 | $5.55 | $6.90 | 136,200 | — | — |
| 2003-07-16 | $5.56 | $6.92 | 415,600 | — | — |
| 2003-07-15 | $5.65 | $7.03 | 535,400 | — | — |
| 2003-07-14 | $5.83 | $7.25 | 177,000 | — | — |
| 2003-07-11 | $5.80 | $7.22 | 173,800 | — | — |
| 2003-07-10 | $5.66 | $7.04 | 447,800 | — | — |
| 2003-07-09 | $5.78 | $7.18 | 395,200 | — | — |
| 2003-07-08 | $5.70 | $7.09 | 523,400 | — | — |
| 2003-07-07 | $5.63 | $7.00 | 982,200 | — | — |
| 2003-07-03 | $5.43 | $6.76 | 162,400 | — | — |
| 2003-07-02 | $5.59 | $6.95 | 946,600 | — | — |
| 2003-07-01 | $5.60 | $6.97 | 613,600 | — | — |
| 2003-06-30 | $5.60 | $6.97 | 116,800 | — | — |
| 2003-06-27 | $5.53 | $6.87 | 239,000 | — | — |
| 2003-06-26 | $5.50 | $6.84 | 390,800 | — | — |
| 2003-06-25 | $5.33 | $6.63 | 424,000 | — | — |
| 2003-06-24 | $5.25 | $6.53 | 161,000 | — | — |
| 2003-06-23 | $5.19 | $6.45 | 386,000 | — | — |
| 2003-06-20 | $5.45 | $6.78 | 179,000 | — | — |
| 2003-06-19 | $5.51 | $6.85 | 212,800 | — | — |
| 2003-06-18 | $5.51 | $6.85 | 464,000 | — | — |
| 2003-06-17 | $5.60 | $6.97 | 417,400 | — | — |
| 2003-06-16 | $5.73 | $7.12 | 385,600 | — | — |
| 2003-06-13 | $5.59 | $6.95 | 896,600 | — | — |
| 2003-06-12 | $5.33 | $6.62 | 1,970,600 | — | — |
| 2003-06-11 | $5.65 | $7.03 | 106,800 | — | — |
| 2003-06-10 | $5.64 | $7.02 | 675,400 | — | — |
| 2003-06-09 | $5.70 | $7.09 | 422,000 | — | — |
| 2003-06-06 | $5.60 | $6.97 | 262,200 | — | — |
| 2003-06-05 | $5.55 | $6.90 | 550,800 | — | — |
| 2003-06-04 | $5.65 | $7.03 | 285,800 | — | — |
| 2003-06-03 | $5.66 | $7.04 | 621,200 | — | — |
| 2003-06-02 | $6.05 | $7.03 | 744,600 | — | — |
| 2003-05-30 | $5.68 | $6.60 | 439,200 | — | — |
| 2003-05-29 | $5.68 | $6.60 | 311,400 | — | — |
| 2003-05-28 | $5.63 | $6.54 | 584,600 | — | — |
| 2003-05-27 | $5.46 | $6.35 | 400,600 | — | — |
| 2003-05-23 | $5.22 | $6.07 | 322,800 | — | — |
| 2003-05-22 | $5.13 | $5.96 | 432,400 | — | — |
| 2003-05-21 | $5.20 | $6.04 | 170,400 | — | — |
| 2003-05-20 | $5.08 | $5.90 | 265,800 | — | — |
| 2003-05-19 | $4.83 | $5.61 | 291,400 | — | — |
| 2003-05-16 | $5.05 | $5.86 | 193,200 | — | — |
| 2003-05-15 | $5.08 | $5.90 | 154,600 | — | — |
| 2003-05-14 | $5.00 | $5.81 | 272,600 | — | — |
| 2003-05-13 | $5.09 | $5.91 | 221,200 | — | — |
| 2003-05-12 | $5.16 | $6.00 | 521,000 | — | — |
| 2003-05-09 | $5.04 | $5.86 | 563,800 | — | — |
| 2003-05-08 | $4.96 | $5.77 | 314,200 | — | — |
| 2003-05-07 | $5.00 | $5.81 | 565,800 | — | — |
| 2003-05-06 | $4.91 | $5.70 | 116,800 | — | — |
| 2003-05-05 | $4.93 | $5.73 | 280,600 | — | — |
| 2003-05-02 | $4.75 | $5.52 | 173,000 | — | — |
| 2003-05-01 | $4.68 | $5.43 | 147,400 | — | — |
| 2003-04-30 | $4.63 | $5.38 | 190,600 | — | — |
| 2003-04-29 | $4.57 | $5.31 | 95,800 | — | — |
| 2003-04-28 | $4.46 | $5.18 | 195,000 | — | — |
| 2003-04-25 | $4.29 | $4.99 | 327,000 | — | — |
| 2003-04-24 | $4.49 | $5.21 | 190,000 | — | — |
| 2003-04-23 | $4.60 | $5.35 | 350,400 | — | — |
| 2003-04-22 | $4.65 | $5.40 | 100,000 | — | — |
| 2003-04-21 | $4.71 | $5.47 | 313,400 | — | — |
| 2003-04-17 | $4.68 | $5.43 | 513,000 | — | — |
| 2003-04-16 | $4.74 | $5.51 | 374,600 | — | — |
| 2003-04-15 | $4.80 | $5.58 | 801,600 | — | — |
| 2003-04-14 | $4.70 | $5.46 | 157,200 | — | — |
| 2003-04-11 | $4.71 | $5.47 | 114,600 | — | — |
| 2003-04-10 | $4.70 | $5.46 | 223,400 | — | — |
| 2003-04-09 | $4.65 | $5.40 | 567,200 | — | — |
| 2003-04-08 | $4.49 | $5.22 | 715,400 | — | — |
| 2003-04-07 | $4.42 | $5.14 | 555,200 | — | — |
| 2003-04-04 | $4.16 | $4.83 | 118,400 | — | — |
| 2003-04-03 | $4.11 | $4.78 | 74,800 | — | — |
| 2003-04-02 | $4.20 | $4.88 | 137,600 | — | — |
| 2003-04-01 | $4.09 | $4.75 | 225,400 | — | — |
| 2003-03-31 | $4.07 | $4.73 | 190,200 | — | — |
| 2003-03-28 | $4.19 | $4.87 | 164,600 | — | — |
| 2003-03-27 | $4.21 | $4.89 | 67,600 | — | — |
| 2003-03-26 | $4.22 | $4.91 | 446,400 | — | — |
| 2003-03-25 | $4.18 | $4.85 | 479,200 | — | — |
| 2003-03-24 | $4.05 | $4.71 | 314,000 | — | — |
| 2003-03-21 | $4.06 | $4.72 | 249,600 | — | — |
| 2003-03-20 | $4.01 | $4.66 | 247,000 | — | — |
| 2003-03-19 | $3.88 | $4.50 | 489,800 | — | — |
| 2003-03-18 | $3.86 | $4.49 | 191,800 | — | — |
| 2003-03-17 | $3.77 | $4.38 | 193,000 | — | — |
| 2003-03-14 | $3.85 | $4.47 | 139,200 | — | — |
| 2003-03-13 | $3.95 | $4.59 | 226,600 | — | — |
| 2003-03-12 | $3.81 | $4.43 | 170,400 | — | — |
| 2003-03-11 | $3.66 | $4.25 | 145,800 | — | — |
| 2003-03-10 | $3.65 | $4.24 | 163,400 | — | — |
| 2003-03-07 | $3.85 | $4.47 | 140,600 | — | — |
| 2003-03-06 | $3.85 | $4.47 | 214,200 | — | — |
| 2003-03-05 | $3.91 | $4.54 | 186,000 | — | — |
| 2003-03-04 | $3.97 | $4.61 | 66,400 | — | — |
| 2003-03-03 | $4.00 | $4.64 | 167,400 | — | — |
| 2003-02-28 | $4.00 | $4.65 | 98,400 | — | — |
| 2003-02-27 | $4.04 | $4.69 | 677,600 | — | — |
| 2003-02-26 | $3.98 | $4.63 | 22,200 | — | — |
| 2003-02-25 | $4.04 | $4.70 | 71,200 | — | — |
| 2003-02-24 | $4.08 | $4.74 | 91,600 | — | — |
| 2003-02-21 | $4.06 | $4.71 | 105,400 | — | — |
| 2003-02-20 | $4.04 | $4.69 | 68,200 | — | — |
| 2003-02-19 | $3.98 | $4.63 | 258,600 | — | — |
| 2003-02-18 | $4.01 | $4.66 | 115,400 | — | — |
| 2003-02-14 | $4.00 | $4.64 | 168,000 | — | — |
| 2003-02-13 | $3.85 | $4.47 | 317,400 | — | — |
| 2003-02-12 | $3.80 | $4.42 | 85,800 | — | — |
| 2003-02-11 | $3.81 | $4.43 | 95,200 | — | — |
| 2003-02-10 | $3.89 | $4.52 | 329,200 | — | — |
| 2003-02-07 | $3.80 | $4.42 | 221,000 | — | — |
| 2003-02-06 | $3.75 | $4.36 | 310,600 | — | — |
| 2003-02-05 | $3.76 | $4.36 | 438,400 | — | — |
| 2003-02-04 | $3.78 | $4.39 | 851,000 | — | — |
| 2003-02-03 | $3.86 | $4.48 | 154,400 | — | — |
| 2003-01-31 | $3.90 | $4.53 | 367,000 | — | — |
| 2003-01-30 | $3.89 | $4.52 | 457,200 | — | — |
| 2003-01-29 | $3.89 | $4.52 | 297,000 | — | — |
| 2003-01-28 | $3.95 | $4.59 | 473,200 | — | — |
| 2003-01-27 | $3.86 | $4.49 | 764,200 | — | — |
| 2003-01-24 | $3.88 | $4.50 | 258,000 | — | — |
| 2003-01-23 | $3.97 | $4.61 | 311,200 | — | — |
| 2003-01-22 | $3.93 | $4.56 | 383,800 | — | — |
| 2003-01-21 | $3.95 | $4.59 | 239,400 | — | — |
| 2003-01-17 | $3.93 | $4.56 | 280,600 | — | — |
| 2003-01-16 | $3.86 | $4.48 | 1,296,800 | — | — |
| 2003-01-15 | $4.11 | $4.78 | 294,000 | — | — |
| 2003-01-14 | $4.20 | $4.88 | 94,200 | — | — |
| 2003-01-13 | $4.14 | $4.81 | 341,400 | — | — |
| 2003-01-10 | $4.12 | $4.78 | 476,400 | — | — |
| 2003-01-09 | $4.11 | $4.78 | 658,000 | — | — |
| 2003-01-08 | $4.00 | $4.65 | 568,600 | — | — |
| 2003-01-07 | $3.97 | $4.61 | 635,400 | — | — |
| 2003-01-06 | $4.11 | $4.77 | 675,800 | — | — |
| 2003-01-03 | $4.21 | $4.89 | 159,000 | — | — |
| 2003-01-02 | $4.18 | $4.85 | 204,800 | — | — |