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
- 1995-06-16 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 | $8.52 | $8.72 | 169,800 | — | — |
| 2003-12-30 | $8.70 | $8.90 | 627,400 | — | — |
| 2003-12-29 | $8.53 | $8.73 | 262,000 | — | — |
| 2003-12-26 | $8.53 | $8.73 | 155,400 | — | — |
| 2003-12-24 | $8.55 | $8.75 | 67,800 | — | — |
| 2003-12-23 | $8.68 | $8.88 | 185,800 | — | — |
| 2003-12-22 | $8.51 | $8.71 | 391,000 | — | — |
| 2003-12-19 | $8.65 | $8.85 | 424,000 | — | — |
| 2003-12-18 | $8.59 | $8.79 | 198,800 | — | — |
| 2003-12-17 | $8.50 | $8.70 | 681,400 | — | — |
| 2003-12-16 | $8.74 | $8.95 | 547,200 | — | — |
| 2003-12-15 | $8.65 | $8.85 | 524,400 | — | — |
| 2003-12-12 | $8.66 | $8.86 | 439,400 | — | — |
| 2003-12-11 | $8.48 | $8.67 | 228,000 | — | — |
| 2003-12-10 | $8.41 | $8.60 | 510,800 | — | — |
| 2003-12-09 | $8.41 | $8.60 | 575,600 | — | — |
| 2003-12-08 | $8.33 | $8.52 | 613,200 | — | — |
| 2003-12-05 | $8.26 | $8.45 | 435,000 | — | — |
| 2003-12-04 | $8.33 | $8.53 | 432,600 | — | — |
| 2003-12-03 | $8.28 | $8.47 | 444,000 | — | — |
| 2003-12-02 | $8.18 | $8.37 | 342,000 | — | — |
| 2003-12-01 | $8.12 | $8.31 | 838,800 | — | — |
| 2003-11-28 | $7.83 | $8.01 | 91,800 | — | — |
| 2003-11-26 | $7.89 | $8.07 | 211,000 | — | — |
| 2003-11-25 | $7.87 | $8.05 | 283,000 | — | — |
| 2003-11-24 | $7.92 | $8.11 | 466,000 | — | — |
| 2003-11-21 | $7.81 | $7.99 | 527,800 | — | — |
| 2003-11-20 | $7.69 | $7.87 | 396,600 | — | — |
| 2003-11-19 | $7.68 | $7.86 | 310,600 | — | — |
| 2003-11-18 | $7.68 | $7.86 | 498,400 | — | — |
| 2003-11-17 | $7.88 | $8.06 | 723,200 | — | — |
| 2003-11-14 | $7.88 | $8.06 | 1,240,400 | — | — |
| 2003-11-13 | $7.69 | $7.87 | 750,200 | — | — |
| 2003-11-12 | $7.48 | $7.65 | 2,607,000 | — | — |
| 2003-11-11 | $7.45 | $7.62 | 6,927,200 | — | — |
| 2003-11-10 | $7.34 | $7.51 | 598,200 | — | — |
| 2003-11-07 | $7.54 | $7.71 | 508,000 | — | — |
| 2003-11-06 | $7.49 | $7.66 | 392,600 | — | — |
| 2003-11-05 | $7.55 | $7.72 | 311,600 | — | — |
| 2003-11-04 | $7.63 | $7.80 | 297,200 | — | — |
| 2003-11-03 | $7.62 | $7.79 | 381,200 | — | — |
| 2003-10-31 | $7.65 | $7.82 | 401,200 | — | — |
| 2003-10-30 | $7.63 | $7.80 | 370,600 | — | — |
| 2003-10-29 | $7.63 | $7.80 | 463,400 | — | — |
| 2003-10-28 | $7.78 | $7.95 | 451,400 | — | — |
| 2003-10-27 | $7.79 | $7.96 | 271,400 | — | — |
| 2003-10-24 | $7.58 | $7.75 | 425,400 | — | — |
| 2003-10-23 | $7.67 | $7.84 | 711,400 | — | — |
| 2003-10-22 | $7.98 | $8.16 | 532,200 | — | — |
| 2003-10-21 | $8.33 | $8.52 | 283,000 | — | — |
| 2003-10-20 | $8.39 | $8.58 | 387,200 | — | — |
| 2003-10-17 | $8.43 | $8.62 | 653,400 | — | — |
| 2003-10-16 | $8.56 | $8.76 | 684,800 | — | — |
| 2003-10-15 | $8.71 | $8.90 | 753,600 | — | — |
| 2003-10-14 | $9.04 | $9.25 | 218,800 | — | — |
| 2003-10-13 | $8.99 | $9.19 | 305,400 | — | — |
| 2003-10-10 | $8.97 | $9.17 | 323,600 | — | — |
| 2003-10-09 | $8.83 | $9.03 | 1,579,000 | — | — |
| 2003-10-08 | $9.03 | $9.24 | 421,000 | — | — |
| 2003-10-07 | $8.88 | $9.08 | 351,600 | — | — |
| 2003-10-06 | $8.70 | $8.90 | 516,200 | — | — |
| 2003-10-03 | $8.74 | $8.94 | 630,800 | — | — |
| 2003-10-02 | $8.44 | $8.63 | 587,600 | — | — |
| 2003-10-01 | $8.50 | $8.69 | 375,800 | — | — |
| 2003-09-30 | $7.93 | $8.11 | 216,200 | — | — |
| 2003-09-29 | $7.97 | $8.15 | 279,600 | — | — |
| 2003-09-26 | $7.65 | $7.82 | 304,000 | — | — |
| 2003-09-25 | $7.88 | $8.06 | 335,000 | — | — |
| 2003-09-24 | $8.00 | $8.18 | 181,600 | — | — |
| 2003-09-23 | $8.11 | $8.29 | 849,000 | — | — |
| 2003-09-22 | $8.01 | $8.19 | 141,000 | — | — |
| 2003-09-19 | $8.13 | $8.31 | 162,000 | — | — |
| 2003-09-18 | $8.12 | $8.31 | 237,800 | — | — |
| 2003-09-17 | $8.21 | $8.39 | 205,600 | — | — |
| 2003-09-16 | $8.42 | $8.61 | 317,800 | — | — |
| 2003-09-15 | $8.21 | $8.40 | 168,000 | — | — |
| 2003-09-12 | $8.37 | $8.56 | 224,000 | — | — |
| 2003-09-11 | $8.20 | $8.39 | 710,800 | — | — |
| 2003-09-10 | $8.14 | $8.33 | 296,400 | — | — |
| 2003-09-09 | $8.26 | $8.44 | 382,800 | — | — |
| 2003-09-08 | $8.07 | $8.25 | 198,400 | — | — |
| 2003-09-05 | $7.98 | $8.16 | 173,400 | — | — |
| 2003-09-04 | $8.00 | $8.18 | 197,000 | — | — |
| 2003-09-03 | $8.00 | $8.18 | 87,600 | — | — |
| 2003-09-02 | $8.00 | $8.18 | 689,200 | — | — |
| 2003-08-29 | $7.83 | $8.00 | 202,000 | — | — |
| 2003-08-28 | $7.75 | $7.93 | 274,800 | — | — |
| 2003-08-27 | $7.67 | $7.85 | 235,800 | — | — |
| 2003-08-26 | $7.61 | $7.78 | 199,000 | — | — |
| 2003-08-25 | $7.53 | $7.70 | 132,200 | — | — |
| 2003-08-22 | $7.58 | $7.75 | 370,200 | — | — |
| 2003-08-21 | $7.95 | $8.13 | 476,600 | — | — |
| 2003-08-20 | $7.83 | $8.00 | 1,038,400 | — | — |
| 2003-08-19 | $7.65 | $7.82 | 592,000 | — | — |
| 2003-08-18 | $7.50 | $7.67 | 142,000 | — | — |
| 2003-08-15 | $7.34 | $7.51 | 204,400 | — | — |
| 2003-08-14 | $7.52 | $7.69 | 834,200 | — | — |
| 2003-08-13 | $7.46 | $7.63 | 374,000 | — | — |
| 2003-08-12 | $7.20 | $7.35 | 238,400 | — | — |
| 2003-08-11 | $7.02 | $7.18 | 151,400 | — | — |
| 2003-08-08 | $7.06 | $7.22 | 109,600 | — | — |
| 2003-08-07 | $7.05 | $7.20 | 171,200 | — | — |
| 2003-08-06 | $7.05 | $7.20 | 167,000 | — | — |
| 2003-08-05 | $7.03 | $7.18 | 173,800 | — | — |
| 2003-08-04 | $7.20 | $7.35 | 181,400 | — | — |
| 2003-08-01 | $7.28 | $7.44 | 158,000 | — | — |
| 2003-07-31 | $7.38 | $7.54 | 180,400 | — | — |
| 2003-07-30 | $7.18 | $7.34 | 84,400 | — | — |
| 2003-07-29 | $7.14 | $7.30 | 143,800 | — | — |
| 2003-07-28 | $7.23 | $7.38 | 147,400 | — | — |
| 2003-07-25 | $7.20 | $7.35 | 224,600 | — | — |
| 2003-07-24 | $7.21 | $7.37 | 499,200 | — | — |
| 2003-07-23 | $7.07 | $7.23 | 219,200 | — | — |
| 2003-07-22 | $6.93 | $7.08 | 105,400 | — | — |
| 2003-07-21 | $6.70 | $6.85 | 122,200 | — | — |
| 2003-07-18 | $6.95 | $7.10 | 51,800 | — | — |
| 2003-07-17 | $6.91 | $7.06 | 279,600 | — | — |
| 2003-07-16 | $7.00 | $7.15 | 97,200 | — | — |
| 2003-07-15 | $7.00 | $7.15 | 139,600 | — | — |
| 2003-07-14 | $6.81 | $6.96 | 149,400 | — | — |
| 2003-07-11 | $6.99 | $7.14 | 107,000 | — | — |
| 2003-07-10 | $7.02 | $7.17 | 383,000 | — | — |
| 2003-07-09 | $7.02 | $7.17 | 748,400 | — | — |
| 2003-07-08 | $7.01 | $7.16 | 133,000 | — | — |
| 2003-07-07 | $7.06 | $7.22 | 153,000 | — | — |
| 2003-07-03 | $6.96 | $7.11 | 54,400 | — | — |
| 2003-07-02 | $6.95 | $7.10 | 323,400 | — | — |
| 2003-07-01 | $6.87 | $7.02 | 132,400 | — | — |
| 2003-06-30 | $6.96 | $7.11 | 469,800 | — | — |
| 2003-06-27 | $6.86 | $7.01 | 117,800 | — | — |
| 2003-06-26 | $6.84 | $6.99 | 99,200 | — | — |
| 2003-06-25 | $6.78 | $6.93 | 244,400 | — | — |
| 2003-06-24 | $6.79 | $6.94 | 200,200 | — | — |
| 2003-06-23 | $6.73 | $6.87 | 198,000 | — | — |
| 2003-06-20 | $6.85 | $7.00 | 412,600 | — | — |
| 2003-06-19 | $7.07 | $7.23 | 115,600 | — | — |
| 2003-06-18 | $7.14 | $7.29 | 95,200 | — | — |
| 2003-06-17 | $7.24 | $7.40 | 183,600 | — | — |
| 2003-06-16 | $7.27 | $7.43 | 243,800 | — | — |
| 2003-06-13 | $7.24 | $7.40 | 96,800 | — | — |
| 2003-06-12 | $7.27 | $7.43 | 72,600 | — | — |
| 2003-06-11 | $7.23 | $7.38 | 165,200 | — | — |
| 2003-06-10 | $7.27 | $7.43 | 84,800 | — | — |
| 2003-06-09 | $7.15 | $7.31 | 262,400 | — | — |
| 2003-06-06 | $7.41 | $7.57 | 322,200 | — | — |
| 2003-06-05 | $7.27 | $7.43 | 110,400 | — | — |
| 2003-06-04 | $7.15 | $7.31 | 197,200 | — | — |
| 2003-06-03 | $6.96 | $7.11 | 104,600 | — | — |
| 2003-06-02 | $6.92 | $7.07 | 177,600 | — | — |
| 2003-05-30 | $6.86 | $7.01 | 128,600 | — | — |
| 2003-05-29 | $6.63 | $6.77 | 77,800 | — | — |
| 2003-05-28 | $6.52 | $6.66 | 138,200 | — | — |
| 2003-05-27 | $6.50 | $6.64 | 149,200 | — | — |
| 2003-05-23 | $6.47 | $6.61 | 125,400 | — | — |
| 2003-05-22 | $6.33 | $6.47 | 114,400 | — | — |
| 2003-05-21 | $6.39 | $6.53 | 144,400 | — | — |
| 2003-05-20 | $6.47 | $6.61 | 205,600 | — | — |
| 2003-05-19 | $6.62 | $6.76 | 352,200 | — | — |
| 2003-05-16 | $6.54 | $6.68 | 242,200 | — | — |
| 2003-05-15 | $6.73 | $6.87 | 390,200 | — | — |
| 2003-05-14 | $6.52 | $6.66 | 114,400 | — | — |
| 2003-05-13 | $6.52 | $6.66 | 176,200 | — | — |
| 2003-05-12 | $6.63 | $6.77 | 199,600 | — | — |
| 2003-05-09 | $6.51 | $6.65 | 148,600 | — | — |
| 2003-05-08 | $6.38 | $6.52 | 170,200 | — | — |
| 2003-05-07 | $6.31 | $6.44 | 152,200 | — | — |
| 2003-05-06 | $6.36 | $6.49 | 169,800 | — | — |
| 2003-05-05 | $6.24 | $6.37 | 145,200 | — | — |
| 2003-05-02 | $6.22 | $6.35 | 67,400 | — | — |
| 2003-05-01 | $6.13 | $6.26 | 180,400 | — | — |
| 2003-04-30 | $6.13 | $6.26 | 142,400 | — | — |
| 2003-04-29 | $6.17 | $6.30 | 96,600 | — | — |
| 2003-04-28 | $6.19 | $6.32 | 141,000 | — | — |
| 2003-04-25 | $6.01 | $6.14 | 66,800 | — | — |
| 2003-04-24 | $6.07 | $6.20 | 108,400 | — | — |
| 2003-04-23 | $6.05 | $6.17 | 356,800 | — | — |
| 2003-04-22 | $6.00 | $6.13 | 688,600 | — | — |
| 2003-04-21 | $6.00 | $6.13 | 559,200 | — | — |
| 2003-04-17 | $6.13 | $6.26 | 555,800 | — | — |
| 2003-04-16 | $5.64 | $5.76 | 164,000 | — | — |
| 2003-04-15 | $5.70 | $5.82 | 279,000 | — | — |
| 2003-04-14 | $5.75 | $5.87 | 220,200 | — | — |
| 2003-04-11 | $5.80 | $5.92 | 90,400 | — | — |
| 2003-04-10 | $5.92 | $6.04 | 51,200 | — | — |
| 2003-04-09 | $5.89 | $6.02 | 116,200 | — | — |
| 2003-04-08 | $6.03 | $6.16 | 164,800 | — | — |
| 2003-04-07 | $6.14 | $6.27 | 98,600 | — | — |
| 2003-04-04 | $6.00 | $6.12 | 103,600 | — | — |
| 2003-04-03 | $5.97 | $6.09 | 160,800 | — | — |
| 2003-04-02 | $5.80 | $5.92 | 257,800 | — | — |
| 2003-04-01 | $5.82 | $5.94 | 169,800 | — | — |
| 2003-03-31 | $5.81 | $5.93 | 221,400 | — | — |
| 2003-03-28 | $5.79 | $5.91 | 269,800 | — | — |
| 2003-03-27 | $5.75 | $5.87 | 213,800 | — | — |
| 2003-03-26 | $5.79 | $5.91 | 620,000 | — | — |
| 2003-03-25 | $5.75 | $5.87 | 440,600 | — | — |
| 2003-03-24 | $5.78 | $5.90 | 322,200 | — | — |
| 2003-03-21 | $5.75 | $5.87 | 239,800 | — | — |
| 2003-03-20 | $5.70 | $5.82 | 170,400 | — | — |
| 2003-03-19 | $5.56 | $5.67 | 167,600 | — | — |
| 2003-03-18 | $5.35 | $5.46 | 125,600 | — | — |
| 2003-03-17 | $5.39 | $5.51 | 150,000 | — | — |
| 2003-03-14 | $5.20 | $5.31 | 178,000 | — | — |
| 2003-03-13 | $5.29 | $5.40 | 319,400 | — | — |
| 2003-03-12 | $5.26 | $5.37 | 65,000 | — | — |
| 2003-03-11 | $5.28 | $5.39 | 102,600 | — | — |
| 2003-03-10 | $5.24 | $5.35 | 146,400 | — | — |
| 2003-03-07 | $5.44 | $5.56 | 92,400 | — | — |
| 2003-03-06 | $5.42 | $5.54 | 99,800 | — | — |
| 2003-03-05 | $5.48 | $5.59 | 114,800 | — | — |
| 2003-03-04 | $5.49 | $5.60 | 162,600 | — | — |
| 2003-03-03 | $5.40 | $5.52 | 1,042,000 | — | — |
| 2003-02-28 | $5.50 | $5.62 | 143,200 | — | — |
| 2003-02-27 | $5.48 | $5.59 | 122,000 | — | — |
| 2003-02-26 | $5.46 | $5.58 | 1,167,600 | — | — |
| 2003-02-25 | $5.46 | $5.57 | 94,600 | — | — |
| 2003-02-24 | $5.30 | $5.40 | 101,600 | — | — |
| 2003-02-21 | $5.45 | $5.56 | 192,800 | — | — |
| 2003-02-20 | $5.52 | $5.63 | 271,200 | — | — |
| 2003-02-19 | $5.70 | $5.81 | 338,200 | — | — |
| 2003-02-18 | $5.70 | $5.82 | 217,600 | — | — |
| 2003-02-14 | $5.57 | $5.68 | 263,000 | — | — |
| 2003-02-13 | $5.55 | $5.66 | 219,800 | — | — |
| 2003-02-12 | $5.70 | $5.82 | 148,600 | — | — |
| 2003-02-11 | $5.98 | $6.10 | 142,000 | — | — |
| 2003-02-10 | $5.83 | $5.94 | 84,200 | — | — |
| 2003-02-07 | $5.84 | $5.96 | 143,800 | — | — |
| 2003-02-06 | $5.99 | $6.11 | 273,800 | — | — |
| 2003-02-05 | $5.98 | $6.10 | 232,800 | — | — |
| 2003-02-04 | $6.06 | $6.18 | 471,600 | — | — |
| 2003-02-03 | $6.11 | $6.23 | 168,600 | — | — |
| 2003-01-31 | $6.00 | $6.12 | 68,400 | — | — |
| 2003-01-30 | $6.00 | $6.12 | 97,400 | — | — |
| 2003-01-29 | $6.04 | $6.16 | 137,200 | — | — |
| 2003-01-28 | $6.01 | $6.13 | 141,800 | — | — |
| 2003-01-27 | $5.85 | $5.97 | 166,400 | — | — |
| 2003-01-24 | $6.01 | $6.13 | 204,000 | — | — |
| 2003-01-23 | $6.08 | $6.20 | 133,000 | — | — |
| 2003-01-22 | $6.18 | $6.30 | 131,800 | — | — |
| 2003-01-21 | $6.41 | $6.54 | 152,400 | — | — |
| 2003-01-17 | $6.44 | $6.57 | 213,800 | — | — |
| 2003-01-16 | $6.58 | $6.71 | 170,800 | — | — |
| 2003-01-15 | $6.71 | $6.84 | 80,200 | — | — |
| 2003-01-14 | $6.80 | $6.93 | 212,400 | — | — |
| 2003-01-13 | $6.70 | $6.84 | 192,000 | — | — |
| 2003-01-10 | $6.75 | $6.88 | 114,800 | — | — |
| 2003-01-09 | $6.83 | $6.97 | 189,400 | — | — |
| 2003-01-08 | $6.77 | $6.90 | 143,000 | — | — |
| 2003-01-07 | $6.93 | $7.07 | 166,400 | — | — |
| 2003-01-06 | $7.08 | $7.22 | 116,800 | — | — |
| 2003-01-03 | $7.09 | $7.23 | 111,200 | — | — |
| 2003-01-02 | $7.07 | $7.21 | 71,200 | — | — |