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
- 1998-06-24 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 | $8.63 | $13.21 | 569,400 | — | — |
| 2003-12-30 | $8.63 | $13.21 | 512,300 | — | — |
| 2003-12-29 | $8.62 | $13.20 | 456,600 | — | — |
| 2003-12-26 | $8.62 | $13.20 | 217,600 | — | — |
| 2003-12-24 | $8.62 | $13.20 | 280,300 | — | — |
| 2003-12-23 | $8.57 | $13.12 | 649,800 | — | — |
| 2003-12-22 | $8.50 | $13.01 | 565,200 | — | — |
| 2003-12-19 | $8.50 | $13.01 | 678,400 | — | — |
| 2003-12-18 | $8.49 | $13.00 | 938,200 | — | — |
| 2003-12-17 | $8.45 | $12.94 | 799,300 | — | — |
| 2003-12-16 | $8.32 | $12.74 | 514,700 | — | — |
| 2003-12-15 | $8.27 | $12.66 | 407,700 | — | — |
| 2003-12-12 | $8.27 | $12.66 | 496,700 | — | — |
| 2003-12-11 | $8.27 | $12.66 | 698,300 | — | — |
| 2003-12-10 | $8.26 | $12.60 | 407,800 | — | — |
| 2003-12-09 | $8.25 | $12.58 | 387,400 | — | — |
| 2003-12-08 | $8.24 | $12.56 | 415,800 | — | — |
| 2003-12-05 | $8.22 | $12.53 | 340,900 | — | — |
| 2003-12-04 | $8.16 | $12.44 | 370,600 | — | — |
| 2003-12-03 | $8.17 | $12.46 | 335,200 | — | — |
| 2003-12-02 | $8.12 | $12.38 | 289,300 | — | — |
| 2003-12-01 | $8.09 | $12.34 | 394,200 | — | — |
| 2003-11-28 | $8.08 | $12.32 | 172,900 | — | — |
| 2003-11-26 | $8.07 | $12.31 | 353,600 | — | — |
| 2003-11-25 | $8.05 | $12.27 | 361,600 | — | — |
| 2003-11-24 | $8.05 | $12.27 | 450,800 | — | — |
| 2003-11-21 | $7.98 | $12.17 | 390,200 | — | — |
| 2003-11-20 | $8.03 | $12.24 | 373,200 | — | — |
| 2003-11-19 | $8.03 | $12.24 | 474,200 | — | — |
| 2003-11-18 | $8.02 | $12.23 | 427,100 | — | — |
| 2003-11-17 | $8.02 | $12.23 | 406,600 | — | — |
| 2003-11-14 | $8.05 | $12.27 | 725,600 | — | — |
| 2003-11-13 | $8.03 | $12.24 | 577,800 | — | — |
| 2003-11-12 | $7.99 | $12.18 | 471,300 | — | — |
| 2003-11-11 | $7.99 | $12.13 | 366,500 | — | — |
| 2003-11-10 | $8.03 | $12.19 | 262,900 | — | — |
| 2003-11-07 | $7.98 | $12.12 | 345,000 | — | — |
| 2003-11-06 | $7.98 | $12.12 | 309,600 | — | — |
| 2003-11-05 | $8.01 | $12.16 | 316,900 | — | — |
| 2003-11-04 | $8.02 | $12.18 | 322,600 | — | — |
| 2003-11-03 | $8.02 | $12.18 | 295,800 | — | — |
| 2003-10-31 | $8.00 | $12.15 | 414,800 | — | — |
| 2003-10-30 | $7.95 | $12.07 | 395,100 | — | — |
| 2003-10-29 | $7.96 | $12.09 | 411,600 | — | — |
| 2003-10-28 | $7.95 | $12.07 | 433,300 | — | — |
| 2003-10-27 | $7.96 | $12.09 | 382,000 | — | — |
| 2003-10-24 | $7.97 | $12.10 | 397,600 | — | — |
| 2003-10-23 | $7.99 | $12.13 | 330,500 | — | — |
| 2003-10-22 | $7.98 | $12.12 | 474,800 | — | — |
| 2003-10-21 | $7.98 | $12.12 | 501,200 | — | — |
| 2003-10-20 | $7.96 | $12.09 | 277,700 | — | — |
| 2003-10-17 | $8.00 | $12.15 | 236,400 | — | — |
| 2003-10-16 | $8.02 | $12.18 | 307,600 | — | — |
| 2003-10-15 | $8.03 | $12.19 | 354,700 | — | — |
| 2003-10-14 | $8.02 | $12.18 | 315,000 | — | — |
| 2003-10-13 | $8.03 | $12.19 | 335,500 | — | — |
| 2003-10-10 | $7.99 | $12.13 | 366,700 | — | — |
| 2003-10-09 | $8.01 | $12.11 | 313,800 | — | — |
| 2003-10-08 | $8.01 | $12.11 | 292,600 | — | — |
| 2003-10-07 | $8.02 | $12.13 | 311,800 | — | — |
| 2003-10-06 | $8.03 | $12.14 | 245,400 | — | — |
| 2003-10-03 | $7.99 | $12.08 | 242,600 | — | — |
| 2003-10-02 | $8.00 | $12.10 | 304,200 | — | — |
| 2003-10-01 | $8.00 | $12.10 | 394,200 | — | — |
| 2003-09-30 | $7.94 | $12.01 | 412,700 | — | — |
| 2003-09-29 | $7.94 | $12.01 | 356,900 | — | — |
| 2003-09-26 | $7.88 | $11.92 | 399,900 | — | — |
| 2003-09-25 | $7.90 | $11.95 | 612,400 | — | — |
| 2003-09-24 | $7.94 | $12.01 | 492,500 | — | — |
| 2003-09-23 | $7.99 | $12.08 | 402,300 | — | — |
| 2003-09-22 | $8.02 | $12.13 | 275,200 | — | — |
| 2003-09-19 | $8.02 | $12.13 | 349,500 | — | — |
| 2003-09-18 | $8.03 | $12.14 | 415,800 | — | — |
| 2003-09-17 | $8.08 | $12.22 | 637,000 | — | — |
| 2003-09-16 | $8.04 | $12.16 | 470,100 | — | — |
| 2003-09-15 | $8.06 | $12.19 | 365,800 | — | — |
| 2003-09-12 | $8.04 | $12.16 | 277,600 | — | — |
| 2003-09-11 | $8.05 | $12.17 | 378,900 | — | — |
| 2003-09-10 | $8.02 | $12.08 | 330,700 | — | — |
| 2003-09-09 | $8.02 | $12.08 | 308,800 | — | — |
| 2003-09-08 | $8.05 | $12.12 | 369,600 | — | — |
| 2003-09-05 | $8.04 | $12.11 | 529,100 | — | — |
| 2003-09-04 | $8.13 | $12.24 | 577,300 | — | — |
| 2003-09-03 | $8.16 | $12.29 | 359,600 | — | — |
| 2003-09-02 | $8.16 | $12.29 | 283,200 | — | — |
| 2003-08-29 | $8.17 | $12.30 | 272,200 | — | — |
| 2003-08-28 | $8.13 | $12.24 | 390,400 | — | — |
| 2003-08-27 | $8.13 | $12.24 | 403,500 | — | — |
| 2003-08-26 | $8.13 | $12.24 | 370,500 | — | — |
| 2003-08-25 | $8.06 | $12.14 | 389,700 | — | — |
| 2003-08-22 | $8.11 | $12.21 | 430,400 | — | — |
| 2003-08-21 | $8.09 | $12.18 | 361,000 | — | — |
| 2003-08-20 | $8.07 | $12.15 | 375,500 | — | — |
| 2003-08-19 | $8.06 | $12.14 | 394,100 | — | — |
| 2003-08-18 | $8.05 | $12.12 | 417,000 | — | — |
| 2003-08-15 | $8.06 | $12.14 | 233,600 | — | — |
| 2003-08-14 | $8.08 | $12.17 | 646,700 | — | — |
| 2003-08-13 | $7.97 | $12.00 | 453,600 | — | — |
| 2003-08-12 | $8.03 | $12.04 | 430,900 | — | — |
| 2003-08-11 | $8.04 | $12.06 | 335,700 | — | — |
| 2003-08-08 | $8.05 | $12.07 | 977,400 | — | — |
| 2003-08-07 | $8.01 | $12.01 | 447,000 | — | — |
| 2003-08-06 | $7.98 | $11.97 | 782,100 | — | — |
| 2003-08-05 | $7.95 | $11.92 | 570,000 | — | — |
| 2003-08-04 | $7.90 | $11.85 | 524,700 | — | — |
| 2003-08-01 | $7.86 | $11.79 | 392,100 | — | — |
| 2003-07-31 | $7.84 | $11.76 | 595,100 | — | — |
| 2003-07-30 | $7.87 | $11.80 | 483,000 | — | — |
| 2003-07-29 | $7.83 | $11.74 | 308,800 | — | — |
| 2003-07-28 | $7.88 | $11.82 | 419,100 | — | — |
| 2003-07-25 | $7.92 | $11.88 | 954,600 | — | — |
| 2003-07-24 | $7.90 | $11.85 | 387,600 | — | — |
| 2003-07-23 | $7.86 | $11.79 | 381,800 | — | — |
| 2003-07-22 | $7.86 | $11.79 | 410,700 | — | — |
| 2003-07-21 | $7.79 | $11.68 | 424,300 | — | — |
| 2003-07-18 | $7.88 | $11.82 | 347,000 | — | — |
| 2003-07-17 | $7.90 | $11.85 | 370,600 | — | — |
| 2003-07-16 | $7.83 | $11.74 | 478,400 | — | — |
| 2003-07-15 | $7.82 | $11.73 | 372,500 | — | — |
| 2003-07-14 | $7.78 | $11.67 | 440,800 | — | — |
| 2003-07-11 | $7.82 | $11.73 | 385,700 | — | — |
| 2003-07-10 | $7.90 | $11.80 | 384,400 | — | — |
| 2003-07-09 | $7.92 | $11.83 | 460,100 | — | — |
| 2003-07-08 | $7.97 | $11.90 | 437,700 | — | — |
| 2003-07-07 | $7.96 | $11.89 | 602,200 | — | — |
| 2003-07-03 | $7.91 | $11.81 | 294,800 | — | — |
| 2003-07-02 | $7.92 | $11.83 | 503,200 | — | — |
| 2003-07-01 | $7.91 | $11.81 | 442,700 | — | — |
| 2003-06-30 | $7.87 | $11.75 | 550,400 | — | — |
| 2003-06-27 | $7.82 | $11.68 | 447,900 | — | — |
| 2003-06-26 | $7.83 | $11.69 | 431,500 | — | — |
| 2003-06-25 | $7.78 | $11.62 | 412,000 | — | — |
| 2003-06-24 | $7.73 | $11.54 | 456,300 | — | — |
| 2003-06-23 | $7.72 | $11.53 | 641,500 | — | — |
| 2003-06-20 | $7.66 | $11.44 | 354,000 | — | — |
| 2003-06-19 | $7.63 | $11.39 | 383,600 | — | — |
| 2003-06-18 | $7.62 | $11.38 | 448,400 | — | — |
| 2003-06-17 | $7.55 | $11.27 | 555,400 | — | — |
| 2003-06-16 | $7.59 | $11.33 | 459,100 | — | — |
| 2003-06-13 | $7.71 | $11.51 | 325,600 | — | — |
| 2003-06-12 | $7.78 | $11.62 | 318,500 | — | — |
| 2003-06-11 | $7.79 | $11.63 | 379,700 | — | — |
| 2003-06-10 | $7.81 | $11.61 | 377,600 | — | — |
| 2003-06-09 | $7.72 | $11.48 | 267,700 | — | — |
| 2003-06-06 | $7.74 | $11.51 | 371,200 | — | — |
| 2003-06-05 | $7.75 | $11.52 | 386,100 | — | — |
| 2003-06-04 | $7.76 | $11.54 | 390,800 | — | — |
| 2003-06-03 | $7.74 | $11.51 | 421,500 | — | — |
| 2003-06-02 | $7.74 | $11.51 | 537,000 | — | — |
| 2003-05-30 | $7.74 | $11.51 | 405,400 | — | — |
| 2003-05-29 | $7.68 | $11.42 | 493,700 | — | — |
| 2003-05-28 | $7.68 | $11.42 | 363,800 | — | — |
| 2003-05-27 | $7.68 | $11.42 | 712,600 | — | — |
| 2003-05-23 | $7.67 | $11.40 | 401,700 | — | — |
| 2003-05-22 | $7.58 | $11.27 | 451,500 | — | — |
| 2003-05-21 | $7.60 | $11.30 | 395,200 | — | — |
| 2003-05-20 | $7.57 | $11.25 | 344,100 | — | — |
| 2003-05-19 | $7.46 | $11.09 | 424,800 | — | — |
| 2003-05-16 | $7.45 | $11.07 | 303,000 | — | — |
| 2003-05-15 | $7.45 | $11.07 | 412,100 | — | — |
| 2003-05-14 | $7.44 | $11.06 | 363,800 | — | — |
| 2003-05-13 | $7.52 | $11.18 | 356,900 | — | — |
| 2003-05-12 | $7.59 | $11.23 | 402,500 | — | — |
| 2003-05-09 | $7.54 | $11.15 | 322,000 | — | — |
| 2003-05-08 | $7.49 | $11.08 | 537,300 | — | — |
| 2003-05-07 | $7.49 | $11.08 | 620,800 | — | — |
| 2003-05-06 | $7.64 | $11.30 | 386,400 | — | — |
| 2003-05-05 | $7.70 | $11.39 | 472,300 | — | — |
| 2003-05-02 | $7.63 | $11.29 | 376,900 | — | — |
| 2003-05-01 | $7.61 | $11.26 | 526,000 | — | — |
| 2003-04-30 | $7.64 | $11.30 | 745,600 | — | — |
| 2003-04-29 | $7.54 | $11.15 | 431,100 | — | — |
| 2003-04-28 | $7.53 | $11.14 | 528,500 | — | — |
| 2003-04-25 | $7.51 | $11.11 | 717,000 | — | — |
| 2003-04-24 | $7.49 | $11.08 | 608,100 | — | — |
| 2003-04-23 | $7.44 | $11.00 | 686,900 | — | — |
| 2003-04-22 | $7.37 | $10.90 | 359,800 | — | — |
| 2003-04-21 | $7.30 | $10.80 | 431,100 | — | — |
| 2003-04-17 | $7.30 | $10.80 | 377,300 | — | — |
| 2003-04-16 | $7.30 | $10.80 | 302,200 | — | — |
| 2003-04-15 | $7.33 | $10.84 | 298,200 | — | — |
| 2003-04-14 | $7.25 | $10.72 | 510,300 | — | — |
| 2003-04-11 | $7.35 | $10.87 | 394,400 | — | — |
| 2003-04-10 | $7.36 | $10.83 | 394,700 | — | — |
| 2003-04-09 | $7.38 | $10.86 | 386,600 | — | — |
| 2003-04-08 | $7.37 | $10.84 | 543,900 | — | — |
| 2003-04-07 | $7.38 | $10.86 | 278,900 | — | — |
| 2003-04-04 | $7.39 | $10.87 | 450,200 | — | — |
| 2003-04-03 | $7.38 | $10.86 | 331,100 | — | — |
| 2003-04-02 | $7.30 | $10.74 | 343,600 | — | — |
| 2003-04-01 | $7.29 | $10.73 | 473,700 | — | — |
| 2003-03-31 | $7.28 | $10.71 | 512,800 | — | — |
| 2003-03-28 | $7.26 | $10.68 | 290,500 | — | — |
| 2003-03-27 | $7.26 | $10.68 | 483,200 | — | — |
| 2003-03-26 | $7.18 | $10.57 | 492,900 | — | — |
| 2003-03-25 | $7.15 | $10.52 | 289,900 | — | — |
| 2003-03-24 | $7.12 | $10.48 | 258,000 | — | — |
| 2003-03-21 | $7.17 | $10.55 | 275,400 | — | — |
| 2003-03-20 | $7.17 | $10.55 | 256,800 | — | — |
| 2003-03-19 | $7.06 | $10.39 | 335,700 | — | — |
| 2003-03-18 | $7.09 | $10.43 | 454,800 | — | — |
| 2003-03-17 | $7.13 | $10.49 | 219,200 | — | — |
| 2003-03-14 | $7.15 | $10.52 | 203,100 | — | — |
| 2003-03-13 | $7.19 | $10.58 | 227,400 | — | — |
| 2003-03-12 | $7.15 | $10.52 | 500,500 | — | — |
| 2003-03-11 | $7.12 | $10.42 | 333,400 | — | — |
| 2003-03-10 | $7.15 | $10.46 | 288,400 | — | — |
| 2003-03-07 | $7.14 | $10.45 | 221,500 | — | — |
| 2003-03-06 | $7.13 | $10.44 | 288,100 | — | — |
| 2003-03-05 | $7.11 | $10.41 | 324,900 | — | — |
| 2003-03-04 | $7.16 | $10.48 | 378,900 | — | — |
| 2003-03-03 | $7.06 | $10.33 | 250,800 | — | — |
| 2003-02-28 | $7.05 | $10.32 | 416,900 | — | — |
| 2003-02-27 | $7.05 | $10.32 | 340,500 | — | — |
| 2003-02-26 | $7.05 | $10.32 | 267,400 | — | — |
| 2003-02-25 | $7.06 | $10.33 | 377,500 | — | — |
| 2003-02-24 | $7.05 | $10.32 | 295,400 | — | — |
| 2003-02-21 | $6.98 | $10.22 | 467,400 | — | — |
| 2003-02-20 | $6.98 | $10.22 | 351,000 | — | — |
| 2003-02-19 | $7.00 | $10.25 | 262,200 | — | — |
| 2003-02-18 | $6.99 | $10.23 | 283,700 | — | — |
| 2003-02-14 | $7.04 | $10.30 | 260,900 | — | — |
| 2003-02-13 | $7.06 | $10.33 | 393,400 | — | — |
| 2003-02-12 | $7.12 | $10.42 | 466,100 | — | — |
| 2003-02-11 | $7.19 | $10.47 | 473,400 | — | — |
| 2003-02-10 | $7.24 | $10.54 | 343,500 | — | — |
| 2003-02-07 | $7.27 | $10.59 | 647,100 | — | — |
| 2003-02-06 | $7.13 | $10.38 | 335,800 | — | — |
| 2003-02-05 | $7.19 | $10.47 | 352,100 | — | — |
| 2003-02-04 | $7.14 | $10.40 | 269,000 | — | — |
| 2003-02-03 | $7.12 | $10.37 | 309,000 | — | — |
| 2003-01-31 | $7.09 | $10.33 | 358,900 | — | — |
| 2003-01-30 | $7.06 | $10.28 | 252,800 | — | — |
| 2003-01-29 | $7.01 | $10.21 | 303,600 | — | — |
| 2003-01-28 | $7.03 | $10.24 | 318,500 | — | — |
| 2003-01-27 | $6.93 | $10.09 | 270,500 | — | — |
| 2003-01-24 | $6.97 | $10.15 | 271,400 | — | — |
| 2003-01-23 | $6.93 | $10.09 | 279,800 | — | — |
| 2003-01-22 | $6.87 | $10.00 | 413,900 | — | — |
| 2003-01-21 | $6.88 | $10.02 | 520,800 | — | — |
| 2003-01-17 | $6.97 | $10.15 | 399,600 | — | — |
| 2003-01-16 | $7.06 | $10.28 | 378,300 | — | — |
| 2003-01-15 | $6.94 | $10.11 | 401,600 | — | — |
| 2003-01-14 | $7.02 | $10.22 | 464,400 | — | — |
| 2003-01-13 | $7.03 | $10.24 | 370,400 | — | — |
| 2003-01-10 | $7.00 | $10.19 | 351,500 | — | — |
| 2003-01-09 | $7.05 | $10.27 | 362,400 | — | — |
| 2003-01-08 | $6.92 | $10.08 | 322,000 | — | — |
| 2003-01-07 | $6.91 | $10.06 | 356,000 | — | — |
| 2003-01-06 | $6.85 | $9.98 | 346,800 | — | — |
| 2003-01-03 | $6.87 | $10.00 | 238,900 | — | — |
| 2003-01-02 | $6.78 | $9.87 | 185,400 | — | — |