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
- 1999-05-12 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 | $8.85 | 42,400 | — | — |
| 2003-12-30 | $9.08 | $9.08 | 12,100 | — | — |
| 2003-12-29 | $9.07 | $9.07 | 25,600 | — | — |
| 2003-12-26 | $8.98 | $8.98 | 5,500 | — | — |
| 2003-12-24 | $9.01 | $9.01 | 54,400 | — | — |
| 2003-12-23 | $8.82 | $8.82 | 25,400 | — | — |
| 2003-12-22 | $8.75 | $8.75 | 18,600 | — | — |
| 2003-12-19 | $8.84 | $8.84 | 20,000 | — | — |
| 2003-12-18 | $8.83 | $8.83 | 15,200 | — | — |
| 2003-12-17 | $8.60 | $8.60 | 31,700 | — | — |
| 2003-12-16 | $8.40 | $8.40 | 70,200 | — | — |
| 2003-12-15 | $8.50 | $8.50 | 29,700 | — | — |
| 2003-12-12 | $9.08 | $9.08 | 21,000 | — | — |
| 2003-12-11 | $8.90 | $8.90 | 47,200 | — | — |
| 2003-12-10 | $8.72 | $8.72 | 21,500 | — | — |
| 2003-12-09 | $8.85 | $8.85 | 18,800 | — | — |
| 2003-12-08 | $8.86 | $8.86 | 25,700 | — | — |
| 2003-12-05 | $8.77 | $8.77 | 17,900 | — | — |
| 2003-12-04 | $8.75 | $8.75 | 31,800 | — | — |
| 2003-12-03 | $8.31 | $8.31 | 28,700 | — | — |
| 2003-12-02 | $9.02 | $9.02 | 69,700 | — | — |
| 2003-12-01 | $9.13 | $9.13 | 38,100 | — | — |
| 2003-11-28 | $8.95 | $8.95 | 17,200 | — | — |
| 2003-11-26 | $8.98 | $8.98 | 82,800 | — | — |
| 2003-11-25 | $9.10 | $9.10 | 82,700 | — | — |
| 2003-11-24 | $8.99 | $8.99 | 77,600 | — | — |
| 2003-11-21 | $8.08 | $8.08 | 62,800 | — | — |
| 2003-11-20 | $7.59 | $7.59 | 32,500 | — | — |
| 2003-11-19 | $7.70 | $7.70 | 22,800 | — | — |
| 2003-11-18 | $7.27 | $7.27 | 18,500 | — | — |
| 2003-11-17 | $7.28 | $7.28 | 34,100 | — | — |
| 2003-11-14 | $7.32 | $7.32 | 14,900 | — | — |
| 2003-11-13 | $7.31 | $7.31 | 14,500 | — | — |
| 2003-11-12 | $7.37 | $7.37 | 21,300 | — | — |
| 2003-11-11 | $7.31 | $7.31 | 6,000 | — | — |
| 2003-11-10 | $7.30 | $7.30 | 58,500 | — | — |
| 2003-11-07 | $7.23 | $7.23 | 80,000 | — | — |
| 2003-11-06 | $7.20 | $7.20 | 49,000 | — | — |
| 2003-11-05 | $7.25 | $7.25 | 21,000 | — | — |
| 2003-11-04 | $7.00 | $7.00 | 19,800 | — | — |
| 2003-11-03 | $6.74 | $6.74 | 34,000 | — | — |
| 2003-10-31 | $6.91 | $6.91 | 40,000 | — | — |
| 2003-10-30 | $6.94 | $6.94 | 24,300 | — | — |
| 2003-10-29 | $7.10 | $7.10 | 31,500 | — | — |
| 2003-10-28 | $7.25 | $7.25 | 84,600 | — | — |
| 2003-10-27 | $6.95 | $6.95 | 25,800 | — | — |
| 2003-10-24 | $6.44 | $6.44 | 13,900 | — | — |
| 2003-10-23 | $6.35 | $6.35 | 40,900 | — | — |
| 2003-10-22 | $6.20 | $6.20 | 35,400 | — | — |
| 2003-10-21 | $6.45 | $6.45 | 7,300 | — | — |
| 2003-10-20 | $6.40 | $6.40 | 10,400 | — | — |
| 2003-10-17 | $6.27 | $6.27 | 15,100 | — | — |
| 2003-10-16 | $6.39 | $6.39 | 9,700 | — | — |
| 2003-10-15 | $6.16 | $6.16 | 7,400 | — | — |
| 2003-10-14 | $6.33 | $6.33 | 8,300 | — | — |
| 2003-10-13 | $6.21 | $6.21 | 31,600 | — | — |
| 2003-10-10 | $5.80 | $5.80 | 10,000 | — | — |
| 2003-10-09 | $5.77 | $5.77 | 12,700 | — | — |
| 2003-10-08 | $5.61 | $5.61 | 10,600 | — | — |
| 2003-10-07 | $5.89 | $5.89 | 18,100 | — | — |
| 2003-10-06 | $6.00 | $6.00 | 17,700 | — | — |
| 2003-10-03 | $5.72 | $5.72 | 12,200 | — | — |
| 2003-10-02 | $5.51 | $5.51 | 9,500 | — | — |
| 2003-10-01 | $5.41 | $5.41 | 17,500 | — | — |
| 2003-09-30 | $5.23 | $5.23 | 19,900 | — | — |
| 2003-09-29 | $5.39 | $5.39 | 25,400 | — | — |
| 2003-09-26 | $5.12 | $5.12 | 18,600 | — | — |
| 2003-09-25 | $5.10 | $5.10 | 29,000 | — | — |
| 2003-09-24 | $5.35 | $5.35 | 10,400 | — | — |
| 2003-09-23 | $5.48 | $5.48 | 15,300 | — | — |
| 2003-09-22 | $5.71 | $5.71 | 33,200 | — | — |
| 2003-09-19 | $5.67 | $5.67 | 13,400 | — | — |
| 2003-09-18 | $5.65 | $5.65 | 22,100 | — | — |
| 2003-09-17 | $5.56 | $5.56 | 33,400 | — | — |
| 2003-09-16 | $5.65 | $5.65 | 22,000 | — | — |
| 2003-09-15 | $5.30 | $5.30 | 56,400 | — | — |
| 2003-09-12 | $5.40 | $5.40 | 13,000 | — | — |
| 2003-09-11 | $5.52 | $5.52 | 13,900 | — | — |
| 2003-09-10 | $5.40 | $5.40 | 44,600 | — | — |
| 2003-09-09 | $5.76 | $5.76 | 14,000 | — | — |
| 2003-09-08 | $5.93 | $5.93 | 14,200 | — | — |
| 2003-09-05 | $6.03 | $6.03 | 14,000 | — | — |
| 2003-09-04 | $6.09 | $6.09 | 28,400 | — | — |
| 2003-09-03 | $6.04 | $6.04 | 57,700 | — | — |
| 2003-09-02 | $6.00 | $6.00 | 27,800 | — | — |
| 2003-08-29 | $5.95 | $5.95 | 19,400 | — | — |
| 2003-08-28 | $5.75 | $5.75 | 21,900 | — | — |
| 2003-08-27 | $5.70 | $5.70 | 33,100 | — | — |
| 2003-08-26 | $5.58 | $5.58 | 17,100 | — | — |
| 2003-08-25 | $5.71 | $5.71 | 32,400 | — | — |
| 2003-08-22 | $5.90 | $5.90 | 39,200 | — | — |
| 2003-08-21 | $5.96 | $5.96 | 14,900 | — | — |
| 2003-08-20 | $5.93 | $5.93 | 45,400 | — | — |
| 2003-08-19 | $5.98 | $5.98 | 13,800 | — | — |
| 2003-08-18 | $5.84 | $5.84 | 12,200 | — | — |
| 2003-08-15 | $5.79 | $5.79 | 15,900 | — | — |
| 2003-08-14 | $5.75 | $5.75 | 8,500 | — | — |
| 2003-08-13 | $5.60 | $5.60 | 33,800 | — | — |
| 2003-08-12 | $5.50 | $5.50 | 9,400 | — | — |
| 2003-08-11 | $5.40 | $5.40 | 17,900 | — | — |
| 2003-08-08 | $5.30 | $5.30 | 15,500 | — | — |
| 2003-08-07 | $5.42 | $5.42 | 28,500 | — | — |
| 2003-08-06 | $5.40 | $5.40 | 19,400 | — | — |
| 2003-08-05 | $5.25 | $5.25 | 34,900 | — | — |
| 2003-08-04 | $5.25 | $5.25 | 75,500 | — | — |
| 2003-08-01 | $5.20 | $5.20 | 17,400 | — | — |
| 2003-07-31 | $5.47 | $5.47 | 30,600 | — | — |
| 2003-07-30 | $5.20 | $5.20 | 101,900 | — | — |
| 2003-07-29 | $6.05 | $6.05 | 47,900 | — | — |
| 2003-07-28 | $6.10 | $6.10 | 14,500 | — | — |
| 2003-07-25 | $6.05 | $6.05 | 13,600 | — | — |
| 2003-07-24 | $6.10 | $6.10 | 25,500 | — | — |
| 2003-07-23 | $6.14 | $6.14 | 34,300 | — | — |
| 2003-07-22 | $6.00 | $6.00 | 64,900 | — | — |
| 2003-07-21 | $6.10 | $6.10 | 48,700 | — | — |
| 2003-07-18 | $6.20 | $6.20 | 15,600 | — | — |
| 2003-07-17 | $6.26 | $6.26 | 15,400 | — | — |
| 2003-07-16 | $6.04 | $6.04 | 50,900 | — | — |
| 2003-07-15 | $6.06 | $6.06 | 50,700 | — | — |
| 2003-07-14 | $5.90 | $5.90 | 68,900 | — | — |
| 2003-07-11 | $5.48 | $5.48 | 38,800 | — | — |
| 2003-07-10 | $5.84 | $5.84 | 40,800 | — | — |
| 2003-07-09 | $6.08 | $6.08 | 48,600 | — | — |
| 2003-07-08 | $6.36 | $6.36 | 26,100 | — | — |
| 2003-07-07 | $6.40 | $6.40 | 31,900 | — | — |
| 2003-07-03 | $6.55 | $6.55 | 21,900 | — | — |
| 2003-07-02 | $7.00 | $7.00 | 84,000 | — | — |
| 2003-07-01 | $6.75 | $6.75 | 118,400 | — | — |
| 2003-06-30 | $6.00 | $6.00 | 141,200 | — | — |
| 2003-06-27 | $5.90 | $5.90 | 28,400 | — | — |
| 2003-06-26 | $5.80 | $5.80 | 28,700 | — | — |
| 2003-06-25 | $5.50 | $5.50 | 30,600 | — | — |
| 2003-06-24 | $5.40 | $5.40 | 28,200 | — | — |
| 2003-06-23 | $5.30 | $5.30 | 17,800 | — | — |
| 2003-06-20 | $5.38 | $5.38 | 23,100 | — | — |
| 2003-06-19 | $5.22 | $5.22 | 8,700 | — | — |
| 2003-06-18 | $5.20 | $5.20 | 8,500 | — | — |
| 2003-06-17 | $5.10 | $5.10 | 112,500 | — | — |
| 2003-06-16 | $5.18 | $5.18 | 22,700 | — | — |
| 2003-06-13 | $4.69 | $4.69 | 6,300 | — | — |
| 2003-06-12 | $5.06 | $5.06 | 4,300 | — | — |
| 2003-06-11 | $4.95 | $4.95 | 5,800 | — | — |
| 2003-06-10 | $4.94 | $4.94 | 17,100 | — | — |
| 2003-06-09 | $4.90 | $4.90 | 11,000 | — | — |
| 2003-06-06 | $5.00 | $5.00 | 12,300 | — | — |
| 2003-06-05 | $5.07 | $5.07 | 3,300 | — | — |
| 2003-06-04 | $4.88 | $4.88 | 8,600 | — | — |
| 2003-06-03 | $4.91 | $4.91 | 11,100 | — | — |
| 2003-06-02 | $4.85 | $4.85 | 4,600 | — | — |
| 2003-05-30 | $4.94 | $4.94 | 7,700 | — | — |
| 2003-05-29 | $4.80 | $4.80 | 11,600 | — | — |
| 2003-05-28 | $4.78 | $4.78 | 24,200 | — | — |
| 2003-05-27 | $4.74 | $4.74 | 13,000 | — | — |
| 2003-05-23 | $4.70 | $4.70 | 6,500 | — | — |
| 2003-05-22 | $4.68 | $4.68 | 10,300 | — | — |
| 2003-05-21 | $4.68 | $4.68 | 3,000 | — | — |
| 2003-05-20 | $4.65 | $4.65 | 3,500 | — | — |
| 2003-05-19 | $4.60 | $4.60 | 15,700 | — | — |
| 2003-05-16 | $4.75 | $4.75 | 10,300 | — | — |
| 2003-05-15 | $4.88 | $4.88 | 13,600 | — | — |
| 2003-05-14 | $4.65 | $4.65 | 10,100 | — | — |
| 2003-05-13 | $4.58 | $4.58 | 19,900 | — | — |
| 2003-05-12 | $4.65 | $4.65 | 3,100 | — | — |
| 2003-05-09 | $4.56 | $4.56 | 11,900 | — | — |
| 2003-05-08 | $4.42 | $4.42 | 30,900 | — | — |
| 2003-05-07 | $4.44 | $4.44 | 12,800 | — | — |
| 2003-05-06 | $4.26 | $4.26 | 4,800 | — | — |
| 2003-05-05 | $4.16 | $4.16 | 19,600 | — | — |
| 2003-05-02 | $4.20 | $4.20 | 42,100 | — | — |
| 2003-05-01 | $4.24 | $4.24 | 2,200 | — | — |
| 2003-04-30 | $4.34 | $4.34 | 12,500 | — | — |
| 2003-04-29 | $4.40 | $4.40 | 10,400 | — | — |
| 2003-04-28 | $4.40 | $4.40 | 24,900 | — | — |
| 2003-04-25 | $4.15 | $4.15 | 18,500 | — | — |
| 2003-04-24 | $4.13 | $4.13 | 83,900 | — | — |
| 2003-04-23 | $3.77 | $3.77 | 28,500 | — | — |
| 2003-04-22 | $3.49 | $3.49 | 10,300 | — | — |
| 2003-04-21 | $3.51 | $3.51 | 17,500 | — | — |
| 2003-04-17 | $3.60 | $3.60 | 26,100 | — | — |
| 2003-04-16 | $3.46 | $3.46 | 10,400 | — | — |
| 2003-04-15 | $3.44 | $3.44 | 24,300 | — | — |
| 2003-04-14 | $3.58 | $3.58 | 88,300 | — | — |
| 2003-04-11 | $3.55 | $3.55 | 37,700 | — | — |
| 2003-04-10 | $3.80 | $3.80 | 4,700 | — | — |
| 2003-04-09 | $3.89 | $3.89 | 5,500 | — | — |
| 2003-04-08 | $3.90 | $3.90 | 5,200 | — | — |
| 2003-04-07 | $3.80 | $3.80 | 26,200 | — | — |
| 2003-04-04 | $3.86 | $3.86 | 8,300 | — | — |
| 2003-04-03 | $3.85 | $3.85 | 11,000 | — | — |
| 2003-04-02 | $3.85 | $3.85 | 17,200 | — | — |
| 2003-04-01 | $3.63 | $3.63 | 33,700 | — | — |
| 2003-03-31 | $3.50 | $3.50 | 34,400 | — | — |
| 2003-03-28 | $3.76 | $3.76 | 15,000 | — | — |
| 2003-03-27 | $3.77 | $3.77 | 35,700 | — | — |
| 2003-03-26 | $3.71 | $3.71 | 13,500 | — | — |
| 2003-03-25 | $4.02 | $4.02 | 11,600 | — | — |
| 2003-03-24 | $4.02 | $4.02 | 12,900 | — | — |
| 2003-03-21 | $4.00 | $4.00 | 26,200 | — | — |
| 2003-03-20 | $3.99 | $3.99 | 12,800 | — | — |
| 2003-03-19 | $4.01 | $4.01 | 15,100 | — | — |
| 2003-03-18 | $4.08 | $4.08 | 17,100 | — | — |
| 2003-03-17 | $3.95 | $3.95 | 17,600 | — | — |
| 2003-03-14 | $3.80 | $3.80 | 9,400 | — | — |
| 2003-03-13 | $3.89 | $3.89 | 23,000 | — | — |
| 2003-03-12 | $3.44 | $3.44 | 10,600 | — | — |
| 2003-03-11 | $3.45 | $3.45 | 15,000 | — | — |
| 2003-03-10 | $3.55 | $3.55 | 19,800 | — | — |
| 2003-03-07 | $3.70 | $3.70 | 4,100 | — | — |
| 2003-03-06 | $3.69 | $3.69 | 25,500 | — | — |
| 2003-03-05 | $3.83 | $3.83 | 5,900 | — | — |
| 2003-03-04 | $3.95 | $3.95 | 10,500 | — | — |
| 2003-03-03 | $3.93 | $3.93 | 4,900 | — | — |
| 2003-02-28 | $4.07 | $4.07 | 6,300 | — | — |
| 2003-02-27 | $4.12 | $4.12 | 4,500 | — | — |
| 2003-02-26 | $4.00 | $4.00 | 5,200 | — | — |
| 2003-02-25 | $4.08 | $4.08 | 14,900 | — | — |
| 2003-02-24 | $3.85 | $3.85 | 8,100 | — | — |
| 2003-02-21 | $3.77 | $3.77 | 19,000 | — | — |
| 2003-02-20 | $3.70 | $3.70 | 8,900 | — | — |
| 2003-02-19 | $3.82 | $3.82 | 20,700 | — | — |
| 2003-02-18 | $3.73 | $3.73 | 8,000 | — | — |
| 2003-02-14 | $3.71 | $3.71 | 9,000 | — | — |
| 2003-02-13 | $3.57 | $3.57 | 11,800 | — | — |
| 2003-02-12 | $3.57 | $3.57 | 39,900 | — | — |
| 2003-02-11 | $3.85 | $3.85 | 24,400 | — | — |
| 2003-02-10 | $3.82 | $3.82 | 6,800 | — | — |
| 2003-02-07 | $3.73 | $3.73 | 14,200 | — | — |
| 2003-02-06 | $3.81 | $3.81 | 9,800 | — | — |
| 2003-02-05 | $4.04 | $4.04 | 9,300 | — | — |
| 2003-02-04 | $4.25 | $4.25 | 18,700 | — | — |
| 2003-02-03 | $4.25 | $4.25 | 6,100 | — | — |
| 2003-01-31 | $4.22 | $4.22 | 13,700 | — | — |
| 2003-01-30 | $3.96 | $3.96 | 8,900 | — | — |
| 2003-01-29 | $4.23 | $4.23 | 9,300 | — | — |
| 2003-01-28 | $4.18 | $4.18 | 23,200 | — | — |
| 2003-01-27 | $3.89 | $3.89 | 16,500 | — | — |
| 2003-01-24 | $4.04 | $4.04 | 14,300 | — | — |
| 2003-01-23 | $4.11 | $4.11 | 15,800 | — | — |
| 2003-01-22 | $4.06 | $4.06 | 24,500 | — | — |
| 2003-01-21 | $4.43 | $4.43 | 9,700 | — | — |
| 2003-01-17 | $4.65 | $4.65 | 13,900 | — | — |
| 2003-01-16 | $4.85 | $4.85 | 11,500 | — | — |
| 2003-01-15 | $5.01 | $5.01 | 18,700 | — | — |
| 2003-01-14 | $5.01 | $5.01 | 2,400 | — | — |
| 2003-01-13 | $4.99 | $4.99 | 38,300 | — | — |
| 2003-01-10 | $5.15 | $5.15 | 14,100 | — | — |
| 2003-01-09 | $5.18 | $5.18 | 8,900 | — | — |
| 2003-01-08 | $4.95 | $4.95 | 17,300 | — | — |
| 2003-01-07 | $5.36 | $5.36 | 20,300 | — | — |
| 2003-01-06 | $5.53 | $5.53 | 16,200 | — | — |
| 2003-01-03 | $5.50 | $5.50 | 15,300 | — | — |
| 2003-01-02 | $5.50 | $5.50 | 12,200 | — | — |