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 | $6.82 | $7.44 | 624,000 | — | — |
| 2003-12-30 | $6.89 | $7.52 | 358,000 | — | — |
| 2003-12-29 | $6.99 | $7.62 | 497,200 | — | — |
| 2003-12-26 | $6.91 | $7.54 | 146,000 | — | — |
| 2003-12-24 | $6.95 | $7.57 | 522,000 | — | — |
| 2003-12-23 | $6.89 | $7.51 | 577,600 | — | — |
| 2003-12-22 | $6.81 | $7.43 | 650,000 | — | — |
| 2003-12-19 | $6.81 | $7.42 | 750,000 | — | — |
| 2003-12-18 | $6.80 | $7.42 | 1,056,000 | — | — |
| 2003-12-17 | $6.62 | $7.22 | 1,480,000 | — | — |
| 2003-12-16 | $6.68 | $7.28 | 2,058,000 | — | — |
| 2003-12-15 | $6.48 | $7.07 | 960,400 | — | — |
| 2003-12-12 | $6.66 | $7.27 | 782,400 | — | — |
| 2003-12-11 | $6.62 | $7.22 | 1,138,800 | — | — |
| 2003-12-10 | $6.24 | $6.80 | 956,400 | — | — |
| 2003-12-09 | $6.38 | $6.95 | 1,177,600 | — | — |
| 2003-12-08 | $6.41 | $6.99 | 1,191,600 | — | — |
| 2003-12-05 | $6.37 | $6.94 | 1,806,800 | — | — |
| 2003-12-04 | $6.60 | $7.20 | 844,800 | — | — |
| 2003-12-03 | $6.71 | $7.32 | 1,391,600 | — | — |
| 2003-12-02 | $6.98 | $7.61 | 660,800 | — | — |
| 2003-12-01 | $7.26 | $7.92 | 902,800 | — | — |
| 2003-11-28 | $7.19 | $7.84 | 245,600 | — | — |
| 2003-11-26 | $7.21 | $7.86 | 602,000 | — | — |
| 2003-11-25 | $7.22 | $7.88 | 512,000 | — | — |
| 2003-11-24 | $7.12 | $7.77 | 1,724,000 | — | — |
| 2003-11-21 | $6.86 | $7.48 | 2,473,600 | — | — |
| 2003-11-20 | $6.67 | $7.27 | 867,600 | — | — |
| 2003-11-19 | $6.60 | $7.20 | 862,400 | — | — |
| 2003-11-18 | $6.63 | $7.22 | 662,000 | — | — |
| 2003-11-17 | $6.73 | $7.33 | 876,000 | — | — |
| 2003-11-14 | $6.89 | $7.51 | 619,200 | — | — |
| 2003-11-13 | $6.95 | $7.58 | 933,200 | — | — |
| 2003-11-12 | $7.02 | $7.66 | 905,600 | — | — |
| 2003-11-11 | $6.93 | $7.55 | 1,057,600 | — | — |
| 2003-11-10 | $6.97 | $7.60 | 1,611,200 | — | — |
| 2003-11-07 | $7.11 | $7.75 | 780,400 | — | — |
| 2003-11-06 | $7.15 | $7.79 | 794,000 | — | — |
| 2003-11-05 | $7.04 | $7.68 | 583,600 | — | — |
| 2003-11-04 | $7.04 | $7.67 | 1,358,400 | — | — |
| 2003-11-03 | $7.14 | $7.78 | 1,711,200 | — | — |
| 2003-10-31 | $7.20 | $7.85 | 1,066,000 | — | — |
| 2003-10-30 | $7.35 | $8.01 | 840,000 | — | — |
| 2003-10-29 | $7.34 | $8.00 | 1,304,000 | — | — |
| 2003-10-28 | $7.27 | $7.92 | 1,023,200 | — | — |
| 2003-10-27 | $7.08 | $7.72 | 1,031,200 | — | — |
| 2003-10-24 | $6.81 | $7.43 | 1,371,600 | — | — |
| 2003-10-23 | $6.91 | $7.54 | 2,277,600 | — | — |
| 2003-10-22 | $7.19 | $7.84 | 2,477,600 | — | — |
| 2003-10-21 | $7.73 | $8.42 | 2,279,200 | — | — |
| 2003-10-20 | $7.73 | $8.42 | 643,200 | — | — |
| 2003-10-17 | $7.52 | $8.20 | 940,000 | — | — |
| 2003-10-16 | $7.72 | $8.42 | 1,169,600 | — | — |
| 2003-10-15 | $7.75 | $8.45 | 730,800 | — | — |
| 2003-10-14 | $7.81 | $8.52 | 1,111,200 | — | — |
| 2003-10-13 | $7.92 | $8.63 | 880,400 | — | — |
| 2003-10-10 | $7.69 | $8.39 | 2,212,000 | — | — |
| 2003-10-09 | $7.90 | $8.61 | 3,484,800 | — | — |
| 2003-10-08 | $7.63 | $8.32 | 1,501,600 | — | — |
| 2003-10-07 | $7.61 | $8.30 | 4,493,600 | — | — |
| 2003-10-06 | $7.56 | $8.25 | 1,232,400 | — | — |
| 2003-10-03 | $7.43 | $8.10 | 958,400 | — | — |
| 2003-10-02 | $7.19 | $7.84 | 584,000 | — | — |
| 2003-10-01 | $7.19 | $7.84 | 956,400 | — | — |
| 2003-09-30 | $6.96 | $7.58 | 3,562,000 | — | — |
| 2003-09-29 | $7.04 | $7.68 | 3,287,600 | — | — |
| 2003-09-26 | $6.91 | $7.54 | 1,746,800 | — | — |
| 2003-09-25 | $7.05 | $7.69 | 1,604,800 | — | — |
| 2003-09-24 | $7.23 | $7.88 | 2,591,200 | — | — |
| 2003-09-23 | $7.30 | $7.96 | 1,015,600 | — | — |
| 2003-09-22 | $7.23 | $7.88 | 1,490,800 | — | — |
| 2003-09-19 | $7.28 | $7.93 | 918,400 | — | — |
| 2003-09-18 | $7.27 | $7.93 | 1,168,400 | — | — |
| 2003-09-17 | $7.16 | $7.81 | 1,296,000 | — | — |
| 2003-09-16 | $7.19 | $7.84 | 828,000 | — | — |
| 2003-09-15 | $7.24 | $7.89 | 678,800 | — | — |
| 2003-09-12 | $7.18 | $7.83 | 2,860,400 | — | — |
| 2003-09-11 | $7.07 | $7.71 | 3,972,000 | — | — |
| 2003-09-10 | $7.07 | $7.71 | 949,200 | — | — |
| 2003-09-09 | $7.15 | $7.80 | 1,406,400 | — | — |
| 2003-09-08 | $7.34 | $8.01 | 3,199,600 | — | — |
| 2003-09-05 | $7.31 | $7.97 | 1,245,200 | — | — |
| 2003-09-04 | $7.25 | $7.91 | 2,351,200 | — | — |
| 2003-09-03 | $7.24 | $7.89 | 2,042,400 | — | — |
| 2003-09-02 | $7.03 | $7.66 | 850,000 | — | — |
| 2003-08-29 | $6.90 | $7.52 | 505,600 | — | — |
| 2003-08-28 | $6.76 | $7.37 | 634,800 | — | — |
| 2003-08-27 | $6.70 | $7.31 | 1,230,400 | — | — |
| 2003-08-26 | $6.66 | $7.26 | 789,200 | — | — |
| 2003-08-25 | $6.70 | $7.31 | 2,338,400 | — | — |
| 2003-08-22 | $6.48 | $7.07 | 1,689,600 | — | — |
| 2003-08-21 | $6.49 | $7.08 | 896,400 | — | — |
| 2003-08-20 | $6.40 | $6.98 | 443,200 | — | — |
| 2003-08-19 | $6.37 | $6.94 | 553,600 | — | — |
| 2003-08-18 | $6.31 | $6.88 | 865,200 | — | — |
| 2003-08-15 | $6.17 | $6.73 | 337,600 | — | — |
| 2003-08-14 | $6.15 | $6.71 | 1,222,800 | — | — |
| 2003-08-13 | $6.04 | $6.59 | 826,800 | — | — |
| 2003-08-12 | $6.10 | $6.65 | 1,212,000 | — | — |
| 2003-08-11 | $6.05 | $6.59 | 2,328,000 | — | — |
| 2003-08-08 | $5.89 | $6.42 | 1,308,800 | — | — |
| 2003-08-07 | $5.59 | $6.10 | 903,600 | — | — |
| 2003-08-06 | $5.54 | $6.04 | 1,459,600 | — | — |
| 2003-08-05 | $5.60 | $6.11 | 1,380,000 | — | — |
| 2003-08-04 | $5.77 | $6.29 | 1,888,400 | — | — |
| 2003-08-01 | $5.92 | $6.46 | 1,239,200 | — | — |
| 2003-07-31 | $6.12 | $6.67 | 746,800 | — | — |
| 2003-07-30 | $6.01 | $6.55 | 2,032,000 | — | — |
| 2003-07-29 | $6.07 | $6.62 | 1,723,600 | — | — |
| 2003-07-28 | $6.21 | $6.77 | 1,319,600 | — | — |
| 2003-07-25 | $6.02 | $6.57 | 1,558,400 | — | — |
| 2003-07-24 | $6.01 | $6.55 | 4,836,000 | — | — |
| 2003-07-23 | $5.99 | $6.53 | 2,952,000 | — | — |
| 2003-07-22 | $6.04 | $6.59 | 2,325,600 | — | — |
| 2003-07-21 | $5.69 | $6.20 | 1,787,600 | — | — |
| 2003-07-18 | $5.61 | $6.11 | 1,596,800 | — | — |
| 2003-07-17 | $5.55 | $6.05 | 2,066,400 | — | — |
| 2003-07-16 | $5.71 | $6.23 | 2,946,000 | — | — |
| 2003-07-15 | $5.62 | $6.12 | 1,988,000 | — | — |
| 2003-07-14 | $5.64 | $6.15 | 864,000 | — | — |
| 2003-07-11 | $5.43 | $5.92 | 1,310,400 | — | — |
| 2003-07-10 | $5.38 | $5.86 | 1,228,400 | — | — |
| 2003-07-09 | $5.70 | $6.21 | 1,276,800 | — | — |
| 2003-07-08 | $5.49 | $5.99 | 3,644,800 | — | — |
| 2003-07-07 | $5.60 | $6.10 | 1,477,200 | — | — |
| 2003-07-03 | $5.38 | $5.87 | 413,200 | — | — |
| 2003-07-02 | $5.50 | $5.99 | 1,831,600 | — | — |
| 2003-07-01 | $5.41 | $5.90 | 957,600 | — | — |
| 2003-06-30 | $5.36 | $5.85 | 1,248,800 | — | — |
| 2003-06-27 | $5.31 | $5.78 | 1,046,000 | — | — |
| 2003-06-26 | $5.34 | $5.83 | 1,039,600 | — | — |
| 2003-06-25 | $5.12 | $5.58 | 638,400 | — | — |
| 2003-06-24 | $5.07 | $5.52 | 860,000 | — | — |
| 2003-06-23 | $5.07 | $5.53 | 805,600 | — | — |
| 2003-06-20 | $5.20 | $5.67 | 660,400 | — | — |
| 2003-06-19 | $5.11 | $5.57 | 1,670,800 | — | — |
| 2003-06-18 | $5.31 | $5.79 | 576,800 | — | — |
| 2003-06-17 | $5.20 | $5.67 | 836,000 | — | — |
| 2003-06-16 | $5.14 | $5.60 | 949,200 | — | — |
| 2003-06-13 | $4.95 | $5.40 | 643,600 | — | — |
| 2003-06-12 | $5.04 | $5.49 | 966,400 | — | — |
| 2003-06-11 | $4.99 | $5.44 | 1,123,200 | — | — |
| 2003-06-10 | $4.97 | $5.42 | 552,400 | — | — |
| 2003-06-09 | $4.90 | $5.34 | 663,600 | — | — |
| 2003-06-06 | $5.04 | $5.50 | 1,772,000 | — | — |
| 2003-06-05 | $4.98 | $5.43 | 2,410,800 | — | — |
| 2003-06-04 | $4.93 | $5.37 | 1,045,200 | — | — |
| 2003-06-03 | $4.75 | $5.18 | 985,200 | — | — |
| 2003-06-02 | $4.92 | $5.37 | 1,228,400 | — | — |
| 2003-05-30 | $4.75 | $5.18 | 688,000 | — | — |
| 2003-05-29 | $4.62 | $5.03 | 685,200 | — | — |
| 2003-05-28 | $4.63 | $5.05 | 708,800 | — | — |
| 2003-05-27 | $4.80 | $5.23 | 824,400 | — | — |
| 2003-05-23 | $4.56 | $4.97 | 294,000 | — | — |
| 2003-05-22 | $4.52 | $4.92 | 639,600 | — | — |
| 2003-05-21 | $4.38 | $4.77 | 942,000 | — | — |
| 2003-05-20 | $4.49 | $4.89 | 1,157,200 | — | — |
| 2003-05-19 | $4.54 | $4.95 | 1,276,800 | — | — |
| 2003-05-16 | $4.67 | $5.09 | 890,000 | — | — |
| 2003-05-15 | $4.78 | $5.21 | 509,600 | — | — |
| 2003-05-14 | $4.78 | $5.21 | 719,200 | — | — |
| 2003-05-13 | $4.91 | $5.36 | 595,600 | — | — |
| 2003-05-12 | $4.88 | $5.32 | 715,200 | — | — |
| 2003-05-09 | $4.82 | $5.26 | 1,012,000 | — | — |
| 2003-05-08 | $4.77 | $5.20 | 1,546,800 | — | — |
| 2003-05-07 | $4.76 | $5.19 | 1,662,000 | — | — |
| 2003-05-06 | $4.94 | $5.39 | 1,523,200 | — | — |
| 2003-05-05 | $4.94 | $5.38 | 2,321,600 | — | — |
| 2003-05-02 | $4.94 | $5.39 | 5,489,600 | — | — |
| 2003-05-01 | $4.43 | $4.83 | 1,189,200 | — | — |
| 2003-04-30 | $4.46 | $4.86 | 903,600 | — | — |
| 2003-04-29 | $4.41 | $4.81 | 839,200 | — | — |
| 2003-04-28 | $4.44 | $4.84 | 899,200 | — | — |
| 2003-04-25 | $4.28 | $4.67 | 716,800 | — | — |
| 2003-04-24 | $4.41 | $4.81 | 1,799,600 | — | — |
| 2003-04-23 | $4.33 | $4.72 | 1,790,000 | — | — |
| 2003-04-22 | $4.12 | $4.50 | 1,062,800 | — | — |
| 2003-04-21 | $4.04 | $4.41 | 1,070,000 | — | — |
| 2003-04-17 | $4.08 | $4.44 | 826,400 | — | — |
| 2003-04-16 | $3.95 | $4.31 | 810,800 | — | — |
| 2003-04-15 | $4.09 | $4.46 | 996,000 | — | — |
| 2003-04-14 | $4.00 | $4.36 | 685,200 | — | — |
| 2003-04-11 | $3.94 | $4.29 | 478,000 | — | — |
| 2003-04-10 | $3.99 | $4.35 | 825,200 | — | — |
| 2003-04-09 | $4.05 | $4.42 | 791,600 | — | — |
| 2003-04-08 | $4.02 | $4.39 | 1,383,600 | — | — |
| 2003-04-07 | $4.22 | $4.60 | 1,660,400 | — | — |
| 2003-04-04 | $4.17 | $4.54 | 764,400 | — | — |
| 2003-04-03 | $4.11 | $4.48 | 1,211,200 | — | — |
| 2003-04-02 | $4.18 | $4.56 | 2,510,400 | — | — |
| 2003-04-01 | $3.95 | $4.30 | 1,582,400 | — | — |
| 2003-03-31 | $3.92 | $4.27 | 2,331,600 | — | — |
| 2003-03-28 | $4.00 | $4.36 | 2,156,800 | — | — |
| 2003-03-27 | $4.10 | $4.47 | 890,400 | — | — |
| 2003-03-26 | $4.21 | $4.59 | 696,800 | — | — |
| 2003-03-25 | $4.26 | $4.65 | 4,824,400 | — | — |
| 2003-03-24 | $4.19 | $4.56 | 1,866,800 | — | — |
| 2003-03-21 | $4.48 | $4.88 | 6,234,800 | — | — |
| 2003-03-20 | $4.10 | $4.47 | 4,022,800 | — | — |
| 2003-03-19 | $4.11 | $4.48 | 4,990,800 | — | — |
| 2003-03-18 | $4.29 | $4.68 | 19,654,000 | — | — |
| 2003-03-17 | $4.80 | $5.23 | 1,130,800 | — | — |
| 2003-03-14 | $4.74 | $5.17 | 1,076,800 | — | — |
| 2003-03-13 | $4.61 | $5.03 | 1,077,600 | — | — |
| 2003-03-12 | $4.36 | $4.76 | 1,020,400 | — | — |
| 2003-03-11 | $4.31 | $4.70 | 1,155,200 | — | — |
| 2003-03-10 | $4.60 | $5.02 | 1,333,600 | — | — |
| 2003-03-07 | $4.78 | $5.21 | 659,200 | — | — |
| 2003-03-06 | $4.60 | $5.01 | 540,000 | — | — |
| 2003-03-05 | $4.65 | $5.07 | 668,400 | — | — |
| 2003-03-04 | $4.54 | $4.95 | 1,047,200 | — | — |
| 2003-03-03 | $4.79 | $5.23 | 1,122,000 | — | — |
| 2003-02-28 | $4.54 | $4.95 | 552,800 | — | — |
| 2003-02-27 | $4.41 | $4.81 | 421,600 | — | — |
| 2003-02-26 | $4.50 | $4.91 | 1,214,400 | — | — |
| 2003-02-25 | $4.52 | $4.93 | 678,400 | — | — |
| 2003-02-24 | $4.34 | $4.73 | 782,400 | — | — |
| 2003-02-21 | $4.62 | $5.04 | 624,800 | — | — |
| 2003-02-20 | $4.55 | $4.96 | 1,092,400 | — | — |
| 2003-02-19 | $4.48 | $4.89 | 1,011,600 | — | — |
| 2003-02-18 | $4.62 | $5.03 | 592,000 | — | — |
| 2003-02-14 | $4.54 | $4.95 | 610,400 | — | — |
| 2003-02-13 | $4.41 | $4.81 | 1,885,600 | — | — |
| 2003-02-12 | $4.62 | $5.03 | 482,800 | — | — |
| 2003-02-11 | $4.69 | $5.11 | 1,161,600 | — | — |
| 2003-02-10 | $4.81 | $5.24 | 1,036,400 | — | — |
| 2003-02-07 | $4.70 | $5.12 | 1,183,600 | — | — |
| 2003-02-06 | $4.86 | $5.30 | 965,200 | — | — |
| 2003-02-05 | $4.86 | $5.30 | 624,000 | — | — |
| 2003-02-04 | $4.81 | $5.24 | 1,280,800 | — | — |
| 2003-02-03 | $4.81 | $5.25 | 839,200 | — | — |
| 2003-01-31 | $4.94 | $5.39 | 683,200 | — | — |
| 2003-01-30 | $4.94 | $5.38 | 1,052,400 | — | — |
| 2003-01-29 | $4.99 | $5.44 | 723,200 | — | — |
| 2003-01-28 | $5.02 | $5.48 | 1,043,200 | — | — |
| 2003-01-27 | $4.91 | $5.35 | 1,230,400 | — | — |
| 2003-01-24 | $5.10 | $5.56 | 784,800 | — | — |
| 2003-01-23 | $5.27 | $5.74 | 798,400 | — | — |
| 2003-01-22 | $5.24 | $5.71 | 1,040,400 | — | — |
| 2003-01-21 | $5.45 | $5.95 | 1,184,000 | — | — |
| 2003-01-17 | $5.74 | $6.26 | 534,400 | — | — |
| 2003-01-16 | $5.86 | $6.38 | 984,400 | — | — |
| 2003-01-15 | $5.98 | $6.52 | 921,200 | — | — |
| 2003-01-14 | $6.00 | $6.54 | 1,397,200 | — | — |
| 2003-01-13 | $5.98 | $6.52 | 708,800 | — | — |
| 2003-01-10 | $5.88 | $6.41 | 752,400 | — | — |
| 2003-01-09 | $5.95 | $6.48 | 914,800 | — | — |
| 2003-01-08 | $5.89 | $6.42 | 916,400 | — | — |
| 2003-01-07 | $5.91 | $6.45 | 893,200 | — | — |
| 2003-01-06 | $5.79 | $6.31 | 1,059,200 | — | — |
| 2003-01-03 | $5.63 | $6.13 | 668,400 | — | — |
| 2003-01-02 | $5.52 | $6.02 | 473,600 | — | — |