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
- 1980-03-17 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 | $6.92 | $9.07 | 4,700 | — | — |
| 2003-12-30 | $6.86 | $8.99 | 20,400 | — | — |
| 2003-12-29 | $6.78 | $8.89 | 11,200 | — | — |
| 2003-12-26 | $6.89 | $9.03 | 1,900 | — | — |
| 2003-12-24 | $6.89 | $9.03 | 2,000 | — | — |
| 2003-12-23 | $6.77 | $8.87 | 7,200 | — | — |
| 2003-12-22 | $6.85 | $8.98 | 2,000 | — | — |
| 2003-12-19 | $6.72 | $8.81 | 100 | — | — |
| 2003-12-18 | $6.87 | $9.00 | 11,900 | — | — |
| 2003-12-17 | $6.89 | $9.03 | 0 | — | — |
| 2003-12-16 | $6.89 | $9.03 | 0 | — | — |
| 2003-12-15 | $6.89 | $9.03 | 7,900 | — | — |
| 2003-12-12 | $6.99 | $9.16 | 3,100 | — | — |
| 2003-12-11 | $6.85 | $8.98 | 0 | — | — |
| 2003-12-10 | $6.85 | $8.98 | 800 | — | — |
| 2003-12-09 | $6.85 | $8.98 | 1,100 | — | — |
| 2003-12-08 | $6.85 | $8.98 | 3,200 | — | — |
| 2003-12-05 | $6.95 | $9.11 | 700 | — | — |
| 2003-12-04 | $6.88 | $9.02 | 600 | — | — |
| 2003-12-03 | $7.10 | $9.31 | 600 | — | — |
| 2003-12-02 | $7.09 | $9.29 | 100 | — | — |
| 2003-12-01 | $6.85 | $8.98 | 4,900 | — | — |
| 2003-11-28 | $6.85 | $8.98 | 300 | — | — |
| 2003-11-26 | $7.22 | $9.46 | 3,500 | — | — |
| 2003-11-25 | $6.85 | $8.98 | 6,800 | — | — |
| 2003-11-24 | $7.16 | $9.38 | 300 | — | — |
| 2003-11-21 | $7.15 | $9.37 | 1,100 | — | — |
| 2003-11-20 | $6.90 | $9.04 | 23,100 | — | — |
| 2003-11-19 | $7.98 | $10.46 | 18,400 | — | — |
| 2003-11-18 | $7.98 | $10.46 | 11,800 | — | — |
| 2003-11-17 | $6.75 | $8.85 | 1,600 | — | — |
| 2003-11-14 | $6.50 | $8.52 | 700 | — | — |
| 2003-11-13 | $6.43 | $8.43 | 12,600 | — | — |
| 2003-11-12 | $6.29 | $8.24 | 1,700 | — | — |
| 2003-11-11 | $6.25 | $8.19 | 2,200 | — | — |
| 2003-11-10 | $6.10 | $7.99 | 8,000 | — | — |
| 2003-11-07 | $5.88 | $7.71 | 5,100 | — | — |
| 2003-11-06 | $5.91 | $7.75 | 3,800 | — | — |
| 2003-11-05 | $5.68 | $7.44 | 500 | — | — |
| 2003-11-04 | $6.02 | $7.89 | 1,700 | — | — |
| 2003-11-03 | $6.01 | $7.88 | 3,100 | — | — |
| 2003-10-31 | $5.90 | $7.73 | 4,500 | — | — |
| 2003-10-30 | $5.98 | $7.84 | 2,900 | — | — |
| 2003-10-29 | $6.00 | $7.86 | 4,700 | — | — |
| 2003-10-28 | $5.80 | $7.60 | 500 | — | — |
| 2003-10-27 | $5.80 | $7.60 | 500 | — | — |
| 2003-10-24 | $5.80 | $7.60 | 0 | — | — |
| 2003-10-23 | $5.80 | $7.60 | 300 | — | — |
| 2003-10-22 | $5.85 | $7.67 | 0 | — | — |
| 2003-10-21 | $5.85 | $7.67 | 5,300 | — | — |
| 2003-10-20 | $5.72 | $7.50 | 0 | — | — |
| 2003-10-17 | $5.72 | $7.50 | 1,400 | — | — |
| 2003-10-16 | $5.84 | $7.65 | 6,000 | — | — |
| 2003-10-15 | $5.76 | $7.55 | 700 | — | — |
| 2003-10-14 | $5.84 | $7.65 | 200 | — | — |
| 2003-10-13 | $5.77 | $7.56 | 900 | — | — |
| 2003-10-10 | $5.77 | $7.56 | 1,100 | — | — |
| 2003-10-09 | $5.72 | $7.50 | 1,300 | — | — |
| 2003-10-08 | $5.99 | $7.85 | 1,200 | — | — |
| 2003-10-07 | $5.72 | $7.50 | 1,400 | — | — |
| 2003-10-06 | $6.00 | $7.86 | 2,300 | — | — |
| 2003-10-03 | $6.18 | $8.10 | 3,000 | — | — |
| 2003-10-02 | $6.00 | $7.86 | 4,700 | — | — |
| 2003-10-01 | $5.82 | $7.63 | 0 | — | — |
| 2003-09-30 | $5.82 | $7.63 | 2,000 | — | — |
| 2003-09-29 | $5.81 | $7.61 | 3,400 | — | — |
| 2003-09-26 | $5.85 | $7.67 | 2,800 | — | — |
| 2003-09-25 | $5.66 | $7.42 | 2,600 | — | — |
| 2003-09-24 | $5.90 | $7.73 | 4,000 | — | — |
| 2003-09-23 | $5.85 | $7.67 | 11,000 | — | — |
| 2003-09-22 | $5.80 | $7.60 | 10,100 | — | — |
| 2003-09-19 | $6.18 | $8.10 | 5,600 | — | — |
| 2003-09-18 | $6.20 | $8.13 | 3,000 | — | — |
| 2003-09-17 | $6.20 | $8.13 | 1,400 | — | — |
| 2003-09-16 | $6.22 | $8.15 | 4,600 | — | — |
| 2003-09-15 | $6.19 | $8.11 | 7,000 | — | — |
| 2003-09-12 | $6.20 | $8.13 | 9,200 | — | — |
| 2003-09-11 | $6.07 | $7.96 | 12,600 | — | — |
| 2003-09-10 | $6.16 | $8.07 | 16,200 | — | — |
| 2003-09-09 | $6.08 | $7.97 | 3,000 | — | — |
| 2003-09-08 | $6.19 | $8.11 | 8,900 | — | — |
| 2003-09-05 | $6.14 | $8.05 | 2,100 | — | — |
| 2003-09-04 | $6.26 | $8.20 | 1,200 | — | — |
| 2003-09-03 | $6.08 | $7.97 | 1,000 | — | — |
| 2003-09-02 | $6.10 | $7.99 | 900 | — | — |
| 2003-08-29 | $6.04 | $7.92 | 5,700 | — | — |
| 2003-08-28 | $5.95 | $7.80 | 0 | — | — |
| 2003-08-27 | $5.95 | $7.80 | 1,100 | — | — |
| 2003-08-26 | $5.95 | $7.80 | 4,500 | — | — |
| 2003-08-25 | $6.00 | $7.86 | 1,400 | — | — |
| 2003-08-22 | $6.00 | $7.86 | 7,400 | — | — |
| 2003-08-21 | $6.17 | $8.09 | 7,300 | — | — |
| 2003-08-20 | $5.97 | $7.82 | 4,100 | — | — |
| 2003-08-19 | $5.95 | $7.80 | 1,400 | — | — |
| 2003-08-18 | $6.03 | $7.90 | 5,300 | — | — |
| 2003-08-15 | $5.95 | $7.80 | 400 | — | — |
| 2003-08-14 | $6.03 | $7.90 | 17,300 | — | — |
| 2003-08-13 | $5.90 | $7.73 | 7,900 | — | — |
| 2003-08-12 | $5.88 | $7.71 | 6,800 | — | — |
| 2003-08-11 | $5.90 | $7.73 | 4,100 | — | — |
| 2003-08-08 | $5.75 | $7.54 | 800 | — | — |
| 2003-08-07 | $5.85 | $7.67 | 4,100 | — | — |
| 2003-08-06 | $5.79 | $7.59 | 1,600 | — | — |
| 2003-08-05 | $5.83 | $7.64 | 13,500 | — | — |
| 2003-08-04 | $5.88 | $7.71 | 3,900 | — | — |
| 2003-08-01 | $5.75 | $7.54 | 9,800 | — | — |
| 2003-07-31 | $5.85 | $7.67 | 200 | — | — |
| 2003-07-30 | $5.88 | $7.71 | 1,600 | — | — |
| 2003-07-29 | $5.86 | $7.68 | 6,000 | — | — |
| 2003-07-28 | $5.93 | $7.77 | 4,900 | — | — |
| 2003-07-25 | $5.87 | $7.69 | 1,100 | — | — |
| 2003-07-24 | $5.88 | $7.71 | 3,500 | — | — |
| 2003-07-23 | $5.83 | $7.64 | 0 | — | — |
| 2003-07-22 | $5.83 | $7.64 | 1,800 | — | — |
| 2003-07-21 | $5.75 | $7.54 | 600 | — | — |
| 2003-07-18 | $5.83 | $7.64 | 1,500 | — | — |
| 2003-07-17 | $5.91 | $7.75 | 3,300 | — | — |
| 2003-07-16 | $5.89 | $7.72 | 4,300 | — | — |
| 2003-07-15 | $5.75 | $7.54 | 700 | — | — |
| 2003-07-14 | $5.87 | $7.69 | 14,500 | — | — |
| 2003-07-11 | $5.78 | $7.58 | 7,200 | — | — |
| 2003-07-10 | $5.76 | $7.55 | 6,700 | — | — |
| 2003-07-09 | $5.69 | $7.46 | 3,800 | — | — |
| 2003-07-08 | $5.76 | $7.55 | 7,200 | — | — |
| 2003-07-07 | $5.63 | $7.38 | 6,500 | — | — |
| 2003-07-03 | $5.34 | $7.00 | 700 | — | — |
| 2003-07-02 | $5.34 | $7.00 | 100 | — | — |
| 2003-07-01 | $5.40 | $7.08 | 600 | — | — |
| 2003-06-30 | $5.43 | $7.12 | 1,100 | — | — |
| 2003-06-27 | $5.38 | $7.05 | 4,900 | — | — |
| 2003-06-26 | $5.43 | $7.12 | 900 | — | — |
| 2003-06-25 | $5.37 | $7.04 | 3,400 | — | — |
| 2003-06-24 | $5.33 | $6.99 | 7,100 | — | — |
| 2003-06-23 | $5.41 | $7.09 | 5,500 | — | — |
| 2003-06-20 | $5.39 | $7.06 | 5,000 | — | — |
| 2003-06-19 | $5.41 | $7.09 | 3,600 | — | — |
| 2003-06-18 | $5.29 | $6.93 | 2,800 | — | — |
| 2003-06-17 | $5.38 | $7.05 | 5,700 | — | — |
| 2003-06-16 | $5.32 | $6.97 | 13,100 | — | — |
| 2003-06-13 | $5.25 | $6.88 | 3,300 | — | — |
| 2003-06-12 | $5.29 | $6.93 | 700 | — | — |
| 2003-06-11 | $5.17 | $6.78 | 1,800 | — | — |
| 2003-06-10 | $5.24 | $6.87 | 2,600 | — | — |
| 2003-06-09 | $5.06 | $6.63 | 6,700 | — | — |
| 2003-06-06 | $5.25 | $6.88 | 2,500 | — | — |
| 2003-06-05 | $5.31 | $6.96 | 9,300 | — | — |
| 2003-06-04 | $5.18 | $6.79 | 7,200 | — | — |
| 2003-06-03 | $5.25 | $6.88 | 4,100 | — | — |
| 2003-06-02 | $5.20 | $6.82 | 7,100 | — | — |
| 2003-05-30 | $5.21 | $6.83 | 1,500 | — | — |
| 2003-05-29 | $5.18 | $6.79 | 2,600 | — | — |
| 2003-05-28 | $5.11 | $6.70 | 11,100 | — | — |
| 2003-05-27 | $5.16 | $6.76 | 13,000 | — | — |
| 2003-05-23 | $5.10 | $6.68 | 4,400 | — | — |
| 2003-05-22 | $5.22 | $6.84 | 4,400 | — | — |
| 2003-05-21 | $5.20 | $6.82 | 4,500 | — | — |
| 2003-05-20 | $5.15 | $6.75 | 8,600 | — | — |
| 2003-05-19 | $5.25 | $6.88 | 13,100 | — | — |
| 2003-05-16 | $5.40 | $7.08 | 800 | — | — |
| 2003-05-15 | $5.38 | $7.05 | 1,000 | — | — |
| 2003-05-14 | $5.28 | $6.92 | 300 | — | — |
| 2003-05-13 | $5.28 | $6.92 | 0 | — | — |
| 2003-05-12 | $5.28 | $6.92 | 4,300 | — | — |
| 2003-05-09 | $4.91 | $6.44 | 2,500 | — | — |
| 2003-05-08 | $4.86 | $6.37 | 4,100 | — | — |
| 2003-05-07 | $4.94 | $6.47 | 5,400 | — | — |
| 2003-05-06 | $5.02 | $6.58 | 4,400 | — | — |
| 2003-05-05 | $4.60 | $6.03 | 2,700 | — | — |
| 2003-05-02 | $4.30 | $5.64 | 61,200 | — | — |
| 2003-05-01 | $4.20 | $5.50 | 62,700 | — | — |
| 2003-04-30 | $4.15 | $5.44 | 1,300 | — | — |
| 2003-04-29 | $4.14 | $5.43 | 3,000 | — | — |
| 2003-04-28 | $4.14 | $5.43 | 25,800 | — | — |
| 2003-04-25 | $4.10 | $5.37 | 109,800 | — | — |
| 2003-04-24 | $4.16 | $5.45 | 12,300 | — | — |
| 2003-04-23 | $4.07 | $5.33 | 129,900 | — | — |
| 2003-04-22 | $4.14 | $5.43 | 6,700 | — | — |
| 2003-04-21 | $4.07 | $5.33 | 35,600 | — | — |
| 2003-04-17 | $4.10 | $5.37 | 33,200 | — | — |
| 2003-04-16 | $4.09 | $5.36 | 106,800 | — | — |
| 2003-04-15 | $4.05 | $5.31 | 5,000 | — | — |
| 2003-04-14 | $4.05 | $5.31 | 15,600 | — | — |
| 2003-04-11 | $4.05 | $5.31 | 224,800 | — | — |
| 2003-04-10 | $4.02 | $5.27 | 46,700 | — | — |
| 2003-04-09 | $4.00 | $5.24 | 39,300 | — | — |
| 2003-04-08 | $4.01 | $5.26 | 18,700 | — | — |
| 2003-04-07 | $4.00 | $5.24 | 1,100 | — | — |
| 2003-04-04 | $4.09 | $5.36 | 0 | — | — |
| 2003-04-03 | $4.09 | $5.36 | 0 | — | — |
| 2003-04-02 | $4.09 | $5.36 | 3,500 | — | — |
| 2003-04-01 | $4.00 | $5.24 | 0 | — | — |
| 2003-03-31 | $4.00 | $5.24 | 1,200 | — | — |
| 2003-03-28 | $4.10 | $5.37 | 0 | — | — |
| 2003-03-27 | $4.10 | $5.37 | 6,100 | — | — |
| 2003-03-26 | $4.05 | $5.31 | 36,200 | — | — |
| 2003-03-25 | $4.06 | $5.32 | 300 | — | — |
| 2003-03-24 | $4.09 | $5.36 | 0 | — | — |
| 2003-03-21 | $4.09 | $5.36 | 900 | — | — |
| 2003-03-20 | $4.05 | $5.31 | 500 | — | — |
| 2003-03-19 | $4.05 | $5.31 | 0 | — | — |
| 2003-03-18 | $4.05 | $5.31 | 0 | — | — |
| 2003-03-17 | $4.05 | $5.31 | 200 | — | — |
| 2003-03-14 | $4.13 | $5.41 | 700 | — | — |
| 2003-03-13 | $4.10 | $5.37 | 2,700 | — | — |
| 2003-03-12 | $4.15 | $5.44 | 0 | — | — |
| 2003-03-11 | $4.15 | $5.44 | 0 | — | — |
| 2003-03-10 | $4.15 | $5.44 | 6,100 | — | — |
| 2003-03-07 | $4.15 | $5.44 | 700 | — | — |
| 2003-03-06 | $4.10 | $5.37 | 16,700 | — | — |
| 2003-03-05 | $4.05 | $5.31 | 200 | — | — |
| 2003-03-04 | $4.13 | $5.41 | 6,900 | — | — |
| 2003-03-03 | $4.00 | $5.24 | 200 | — | — |
| 2003-02-28 | $4.00 | $5.24 | 7,400 | — | — |
| 2003-02-27 | $4.06 | $5.32 | 800 | — | — |
| 2003-02-26 | $4.08 | $5.35 | 700 | — | — |
| 2003-02-25 | $4.07 | $5.33 | 4,700 | — | — |
| 2003-02-24 | $4.08 | $5.35 | 200 | — | — |
| 2003-02-21 | $4.06 | $5.32 | 13,800 | — | — |
| 2003-02-20 | $4.13 | $5.41 | 700 | — | — |
| 2003-02-19 | $4.09 | $5.36 | 0 | — | — |
| 2003-02-18 | $4.09 | $5.36 | 1,300 | — | — |
| 2003-02-14 | $4.13 | $5.41 | 0 | — | — |
| 2003-02-13 | $4.13 | $5.41 | 6,400 | — | — |
| 2003-02-12 | $4.05 | $5.31 | 0 | — | — |
| 2003-02-11 | $4.05 | $5.31 | 1,400 | — | — |
| 2003-02-10 | $4.15 | $5.44 | 10,000 | — | — |
| 2003-02-07 | $4.10 | $5.37 | 400 | — | — |
| 2003-02-06 | $4.13 | $5.41 | 2,200 | — | — |
| 2003-02-05 | $4.09 | $5.36 | 0 | — | — |
| 2003-02-04 | $4.09 | $5.36 | 600 | — | — |
| 2003-02-03 | $4.05 | $5.31 | 1,600 | — | — |
| 2003-01-31 | $4.05 | $5.31 | 200 | — | — |
| 2003-01-30 | $4.05 | $5.31 | 800 | — | — |
| 2003-01-29 | $4.18 | $5.48 | 0 | — | — |
| 2003-01-28 | $4.18 | $5.48 | 9,500 | — | — |
| 2003-01-27 | $4.05 | $5.31 | 1,900 | — | — |
| 2003-01-24 | $4.19 | $5.49 | 100 | — | — |
| 2003-01-23 | $4.10 | $5.37 | 1,400 | — | — |
| 2003-01-22 | $4.05 | $5.31 | 2,100 | — | — |
| 2003-01-21 | $4.05 | $5.31 | 900 | — | — |
| 2003-01-17 | $4.16 | $5.45 | 15,500 | — | — |
| 2003-01-16 | $4.10 | $5.37 | 1,600 | — | — |
| 2003-01-15 | $4.15 | $5.44 | 0 | — | — |
| 2003-01-14 | $4.15 | $5.44 | 4,200 | — | — |
| 2003-01-13 | $4.16 | $5.45 | 300 | — | — |
| 2003-01-10 | $4.15 | $5.44 | 1,100 | — | — |
| 2003-01-09 | $4.15 | $5.44 | 0 | — | — |
| 2003-01-08 | $4.15 | $5.44 | 600 | — | — |
| 2003-01-07 | $4.18 | $5.48 | 5,500 | — | — |
| 2003-01-06 | $4.20 | $5.50 | 24,500 | — | — |
| 2003-01-03 | $4.15 | $5.44 | 35,600 | — | — |
| 2003-01-02 | $4.20 | $5.50 | 74,700 | — | — |