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
- 1981-12-08 to 2026-08-28
- 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 | $9.42 | $12.26 | 47,993 | — | — |
| 2003-12-30 | $9.59 | $12.49 | 24,006 | — | — |
| 2003-12-29 | $9.53 | $12.40 | 36,122 | — | — |
| 2003-12-26 | $9.65 | $12.56 | 9,623 | — | — |
| 2003-12-24 | $9.80 | $12.75 | 18,012 | — | — |
| 2003-12-23 | $9.82 | $12.78 | 36,304 | — | — |
| 2003-12-22 | $9.79 | $12.74 | 15,985 | — | — |
| 2003-12-19 | $10.39 | $13.52 | 58,995 | — | — |
| 2003-12-18 | $10.27 | $13.37 | 47,155 | — | — |
| 2003-12-17 | $10.25 | $13.35 | 66,880 | — | — |
| 2003-12-16 | $9.59 | $12.49 | 118,738 | — | — |
| 2003-12-15 | $9.73 | $12.67 | 186,536 | — | — |
| 2003-12-12 | $10.89 | $14.17 | 82,402 | — | — |
| 2003-12-11 | $10.94 | $14.24 | 122,991 | — | — |
| 2003-12-10 | $10.73 | $13.96 | 233,945 | — | — |
| 2003-12-09 | $13.03 | $16.92 | 57,899 | — | — |
| 2003-12-08 | $12.47 | $16.20 | 25,588 | — | — |
| 2003-12-05 | $12.45 | $16.17 | 52,193 | — | — |
| 2003-12-04 | $12.55 | $16.29 | 93,953 | — | — |
| 2003-12-03 | $12.36 | $16.06 | 92,973 | — | — |
| 2003-12-02 | $12.13 | $15.75 | 82,016 | — | — |
| 2003-12-01 | $11.49 | $14.92 | 33,441 | — | — |
| 2003-11-28 | $11.80 | $15.32 | 18,819 | — | — |
| 2003-11-26 | $11.90 | $15.45 | 21,862 | — | — |
| 2003-11-25 | $11.68 | $15.17 | 47,311 | — | — |
| 2003-11-24 | $11.53 | $14.98 | 65,993 | — | — |
| 2003-11-21 | $11.94 | $15.51 | 72,648 | — | — |
| 2003-11-20 | $12.17 | $15.81 | 25,463 | — | — |
| 2003-11-19 | $12.20 | $15.84 | 57,601 | — | — |
| 2003-11-18 | $11.82 | $15.35 | 102,947 | — | — |
| 2003-11-17 | $11.81 | $15.34 | 81,534 | — | — |
| 2003-11-14 | $12.96 | $16.83 | 38,013 | — | — |
| 2003-11-13 | $12.56 | $16.31 | 43,847 | — | — |
| 2003-11-12 | $12.00 | $15.58 | 60,577 | — | — |
| 2003-11-11 | $12.28 | $15.95 | 42,755 | — | — |
| 2003-11-10 | $12.68 | $16.46 | 38,894 | — | — |
| 2003-11-07 | $12.39 | $16.09 | 75,986 | — | — |
| 2003-11-06 | $12.10 | $15.72 | 15,856 | — | — |
| 2003-11-05 | $11.94 | $15.51 | 41,641 | — | — |
| 2003-11-04 | $12.04 | $15.63 | 66,925 | — | — |
| 2003-11-03 | $12.12 | $15.74 | 206,575 | — | — |
| 2003-10-31 | $12.36 | $16.06 | 189,378 | — | — |
| 2003-10-30 | $10.87 | $14.11 | 113,707 | — | — |
| 2003-10-29 | $9.82 | $12.75 | 27,293 | — | — |
| 2003-10-28 | $9.61 | $12.49 | 44,000 | — | — |
| 2003-10-27 | $8.70 | $11.30 | 49,218 | — | — |
| 2003-10-24 | $9.26 | $12.02 | 43,450 | — | — |
| 2003-10-23 | $10.04 | $13.03 | 23,306 | — | — |
| 2003-10-22 | $10.14 | $13.17 | 18,975 | — | — |
| 2003-10-21 | $10.20 | $13.24 | 40,672 | — | — |
| 2003-10-20 | $10.25 | $13.32 | 96,677 | — | — |
| 2003-10-17 | $9.76 | $12.67 | 19,111 | — | — |
| 2003-10-16 | $9.65 | $12.53 | 64,141 | — | — |
| 2003-10-15 | $9.51 | $12.35 | 72,600 | — | — |
| 2003-10-14 | $9.82 | $12.75 | 48,534 | — | — |
| 2003-10-13 | $9.42 | $12.23 | 64,295 | — | — |
| 2003-10-10 | $8.75 | $11.36 | 14,298 | — | — |
| 2003-10-09 | $8.83 | $11.47 | 33,422 | — | — |
| 2003-10-08 | $8.76 | $11.38 | 42,832 | — | — |
| 2003-10-07 | $8.42 | $10.94 | 23,581 | — | — |
| 2003-10-06 | $8.52 | $11.07 | 42,350 | — | — |
| 2003-10-03 | $8.04 | $10.44 | 24,062 | — | — |
| 2003-10-02 | $8.10 | $10.52 | 24,557 | — | — |
| 2003-10-01 | $7.84 | $10.18 | 25,025 | — | — |
| 2003-09-30 | $7.47 | $9.70 | 26,675 | — | — |
| 2003-09-29 | $7.32 | $9.50 | 143,717 | — | — |
| 2003-09-26 | $7.85 | $10.20 | 35,663 | — | — |
| 2003-09-25 | $8.33 | $10.81 | 11,618 | — | — |
| 2003-09-24 | $8.36 | $10.86 | 52,800 | — | — |
| 2003-09-23 | $8.51 | $11.05 | 40,363 | — | — |
| 2003-09-22 | $8.07 | $10.48 | 14,331 | — | — |
| 2003-09-19 | $8.18 | $10.62 | 19,387 | — | — |
| 2003-09-18 | $8.08 | $10.49 | 84,702 | — | — |
| 2003-09-17 | $8.41 | $10.93 | 41,992 | — | — |
| 2003-09-16 | $8.58 | $11.14 | 22,825 | — | — |
| 2003-09-15 | $8.71 | $11.31 | 41,250 | — | — |
| 2003-09-12 | $8.76 | $11.37 | 35,061 | — | — |
| 2003-09-11 | $9.00 | $11.69 | 69,020 | — | — |
| 2003-09-10 | $7.85 | $10.19 | 120,175 | — | — |
| 2003-09-09 | $8.68 | $11.23 | 61,276 | — | — |
| 2003-09-08 | $8.87 | $11.48 | 76,587 | — | — |
| 2003-09-05 | $9.27 | $12.00 | 44,055 | — | — |
| 2003-09-04 | $9.26 | $11.98 | 90,366 | — | — |
| 2003-09-03 | $9.34 | $12.09 | 97,321 | — | — |
| 2003-09-02 | $8.81 | $11.40 | 134,476 | — | — |
| 2003-08-29 | $8.31 | $10.76 | 58,636 | — | — |
| 2003-08-28 | $8.36 | $10.82 | 97,499 | — | — |
| 2003-08-27 | $7.93 | $10.26 | 29,287 | — | — |
| 2003-08-26 | $7.78 | $10.07 | 87,444 | — | — |
| 2003-08-25 | $7.95 | $10.29 | 116,837 | — | — |
| 2003-08-22 | $8.58 | $11.11 | 214,321 | — | — |
| 2003-08-21 | $7.86 | $10.18 | 224,811 | — | — |
| 2003-08-20 | $7.02 | $9.09 | 207,281 | — | — |
| 2003-08-19 | $5.96 | $7.71 | 14,440 | — | — |
| 2003-08-18 | $5.84 | $7.56 | 17,875 | — | — |
| 2003-08-15 | $5.71 | $7.39 | 4,153 | — | — |
| 2003-08-14 | $5.46 | $7.07 | 22,550 | — | — |
| 2003-08-13 | $5.57 | $7.21 | 9,484 | — | — |
| 2003-08-12 | $5.57 | $7.21 | 14,987 | — | — |
| 2003-08-11 | $5.45 | $7.05 | 20,972 | — | — |
| 2003-08-08 | $5.71 | $7.39 | 21,995 | — | — |
| 2003-08-07 | $5.44 | $7.04 | 19,523 | — | — |
| 2003-08-06 | $4.91 | $6.35 | 43,450 | — | — |
| 2003-08-05 | $5.38 | $6.97 | 22,550 | — | — |
| 2003-08-04 | $6.01 | $7.78 | 10,450 | — | — |
| 2003-08-01 | $6.11 | $7.91 | 3,025 | — | — |
| 2003-07-31 | $6.18 | $8.00 | 11,000 | — | — |
| 2003-07-30 | $6.11 | $7.91 | 11,000 | — | — |
| 2003-07-29 | $6.04 | $7.82 | 7,700 | — | — |
| 2003-07-28 | $5.86 | $7.59 | 8,937 | — | — |
| 2003-07-25 | $6.04 | $7.81 | 17,187 | — | — |
| 2003-07-24 | $5.82 | $7.53 | 40,975 | — | — |
| 2003-07-23 | $5.96 | $7.72 | 24,887 | — | — |
| 2003-07-22 | $5.67 | $7.34 | 37,262 | — | — |
| 2003-07-21 | $5.43 | $7.02 | 14,987 | — | — |
| 2003-07-18 | $5.61 | $7.26 | 27,915 | — | — |
| 2003-07-17 | $6.06 | $7.85 | 40,150 | — | — |
| 2003-07-16 | $6.31 | $8.17 | 69,300 | — | — |
| 2003-07-15 | $6.04 | $7.81 | 24,612 | — | — |
| 2003-07-14 | $5.87 | $7.60 | 79,613 | — | — |
| 2003-07-11 | $5.53 | $7.15 | 43,312 | — | — |
| 2003-07-10 | $5.43 | $7.03 | 33,825 | — | — |
| 2003-07-09 | $4.81 | $6.22 | 13,337 | — | — |
| 2003-07-08 | $4.97 | $6.44 | 36,328 | — | — |
| 2003-07-07 | $5.45 | $7.06 | 38,894 | — | — |
| 2003-07-03 | $5.49 | $7.11 | 25,025 | — | — |
| 2003-07-02 | $5.31 | $6.87 | 36,987 | — | — |
| 2003-07-01 | $5.20 | $6.73 | 48,434 | — | — |
| 2003-06-30 | $5.02 | $6.50 | 55,411 | — | — |
| 2003-06-27 | $4.57 | $5.92 | 55,892 | — | — |
| 2003-06-26 | $4.25 | $5.50 | 8,800 | — | — |
| 2003-06-25 | $4.21 | $5.45 | 17,875 | — | — |
| 2003-06-24 | $4.25 | $5.51 | 11,687 | — | — |
| 2003-06-23 | $4.15 | $5.37 | 275 | — | — |
| 2003-06-20 | $4.20 | $5.44 | 1,925 | — | — |
| 2003-06-19 | $4.27 | $5.53 | 3,437 | — | — |
| 2003-06-18 | $4.32 | $5.59 | 16,843 | — | — |
| 2003-06-17 | $3.93 | $5.08 | 49,500 | — | — |
| 2003-06-16 | $3.96 | $5.13 | 27,637 | — | — |
| 2003-06-13 | $3.92 | $5.07 | 8,661 | — | — |
| 2003-06-12 | $4.04 | $5.23 | 137 | — | — |
| 2003-06-11 | $4.15 | $5.37 | 31,075 | — | — |
| 2003-06-10 | $4.15 | $5.33 | 20,762 | — | — |
| 2003-06-09 | $4.22 | $5.42 | 7,011 | — | — |
| 2003-06-06 | $4.06 | $5.22 | 3,575 | — | — |
| 2003-06-05 | $4.07 | $5.23 | 22,412 | — | — |
| 2003-06-04 | $3.93 | $5.05 | 3,712 | — | — |
| 2003-06-03 | $4.04 | $5.19 | 1,375 | — | — |
| 2003-06-02 | $4.04 | $5.19 | 13,200 | — | — |
| 2003-05-30 | $3.87 | $4.97 | 14,987 | — | — |
| 2003-05-29 | $4.01 | $5.15 | 11,137 | — | — |
| 2003-05-28 | $3.93 | $5.05 | 27,362 | — | — |
| 2003-05-27 | $4.00 | $5.14 | 15,400 | — | — |
| 2003-05-23 | $4.10 | $5.26 | 8,662 | — | — |
| 2003-05-22 | $3.83 | $4.93 | 19,800 | — | — |
| 2003-05-21 | $3.93 | $5.05 | 41,387 | — | — |
| 2003-05-20 | $3.85 | $4.95 | 36,575 | — | — |
| 2003-05-19 | $4.07 | $5.23 | 22,275 | — | — |
| 2003-05-16 | $4.04 | $5.19 | 6,461 | — | — |
| 2003-05-15 | $4.04 | $5.19 | 21,450 | — | — |
| 2003-05-14 | $4.22 | $5.42 | 164,065 | — | — |
| 2003-05-13 | $3.92 | $5.04 | 175,862 | — | — |
| 2003-05-12 | $3.27 | $4.21 | 2,750 | — | — |
| 2003-05-09 | $2.73 | $3.51 | 0 | — | — |
| 2003-05-08 | $2.73 | $3.51 | 3,437 | — | — |
| 2003-05-07 | $2.80 | $3.60 | 0 | — | — |
| 2003-05-06 | $2.80 | $3.60 | 0 | — | — |
| 2003-05-05 | $2.80 | $3.60 | 7,287 | — | — |
| 2003-05-02 | $2.89 | $3.71 | 0 | — | — |
| 2003-05-01 | $2.89 | $3.71 | 137 | — | — |
| 2003-04-30 | $2.76 | $3.55 | 8,525 | — | — |
| 2003-04-29 | $2.90 | $3.73 | 3,025 | — | — |
| 2003-04-28 | $2.89 | $3.72 | 16,775 | — | — |
| 2003-04-25 | $2.62 | $3.36 | 550 | — | — |
| 2003-04-24 | $2.63 | $3.37 | 0 | — | — |
| 2003-04-23 | $2.63 | $3.37 | 687 | — | — |
| 2003-04-22 | $2.55 | $3.27 | 1,925 | — | — |
| 2003-04-21 | $2.49 | $3.21 | 550 | — | — |
| 2003-04-17 | $2.53 | $3.25 | 962 | — | — |
| 2003-04-16 | $2.47 | $3.18 | 825 | — | — |
| 2003-04-15 | $2.47 | $3.18 | 412 | — | — |
| 2003-04-14 | $2.47 | $3.17 | 1,237 | — | — |
| 2003-04-11 | $2.40 | $3.08 | 101,062 | — | — |
| 2003-04-10 | $2.44 | $3.13 | 1,650 | — | — |
| 2003-04-09 | $2.46 | $3.16 | 0 | — | — |
| 2003-04-08 | $2.46 | $3.16 | 1,787 | — | — |
| 2003-04-07 | $2.46 | $3.16 | 1,375 | — | — |
| 2003-04-04 | $2.52 | $3.24 | 0 | — | — |
| 2003-04-03 | $2.52 | $3.24 | 0 | — | — |
| 2003-04-02 | $2.52 | $3.24 | 0 | — | — |
| 2003-04-01 | $2.52 | $3.24 | 1,787 | — | — |
| 2003-03-31 | $2.33 | $3.00 | 6,737 | — | — |
| 2003-03-28 | $2.51 | $3.22 | 137 | — | — |
| 2003-03-27 | $2.51 | $3.22 | 275 | — | — |
| 2003-03-26 | $2.60 | $3.34 | 0 | — | — |
| 2003-03-25 | $2.60 | $3.30 | 7,150 | — | — |
| 2003-03-24 | $2.40 | $3.05 | 687 | — | — |
| 2003-03-21 | $2.41 | $3.07 | 1,375 | — | — |
| 2003-03-20 | $2.53 | $3.22 | 0 | — | — |
| 2003-03-19 | $2.53 | $3.22 | 0 | — | — |
| 2003-03-18 | $2.53 | $3.22 | 962 | — | — |
| 2003-03-17 | $2.38 | $3.02 | 0 | — | — |
| 2003-03-14 | $2.41 | $3.06 | 2,200 | — | — |
| 2003-03-13 | $2.44 | $3.11 | 825 | — | — |
| 2003-03-12 | $2.41 | $3.06 | 0 | — | — |
| 2003-03-11 | $2.41 | $3.06 | 1,237 | — | — |
| 2003-03-10 | $2.36 | $3.00 | 0 | — | — |
| 2003-03-07 | $2.36 | $3.00 | 275 | — | — |
| 2003-03-06 | $2.36 | $2.99 | 0 | — | — |
| 2003-03-05 | $2.36 | $2.99 | 0 | — | — |
| 2003-03-04 | $2.36 | $2.99 | 275 | — | — |
| 2003-03-03 | $2.39 | $3.04 | 5,912 | — | — |
| 2003-02-28 | $2.43 | $3.09 | 687 | — | — |
| 2003-02-27 | $2.39 | $3.04 | 687 | — | — |
| 2003-02-26 | $2.44 | $3.10 | 0 | — | — |
| 2003-02-25 | $2.44 | $3.10 | 2,475 | — | — |
| 2003-02-24 | $2.40 | $3.05 | 0 | — | — |
| 2003-02-21 | $2.40 | $3.05 | 2,612 | — | — |
| 2003-02-20 | $2.48 | $3.15 | 0 | — | — |
| 2003-02-19 | $2.41 | $3.06 | 137 | — | — |
| 2003-02-18 | $2.48 | $3.15 | 1,375 | — | — |
| 2003-02-14 | $2.44 | $3.10 | 4,261 | — | — |
| 2003-02-13 | $2.55 | $3.23 | 4,125 | — | — |
| 2003-02-12 | $2.55 | $3.23 | 1,375 | — | — |
| 2003-02-11 | $2.39 | $3.03 | 687 | — | — |
| 2003-02-10 | $2.49 | $3.16 | 0 | — | — |
| 2003-02-07 | $2.49 | $3.16 | 4,812 | — | — |
| 2003-02-06 | $2.73 | $3.47 | 7,150 | — | — |
| 2003-02-05 | $2.44 | $3.10 | 2,200 | — | — |
| 2003-02-04 | $2.51 | $3.19 | 4,125 | — | — |
| 2003-02-03 | $2.51 | $3.19 | 2,990 | — | — |
| 2003-01-31 | $2.60 | $3.30 | 275 | — | — |
| 2003-01-30 | $2.70 | $3.43 | 687 | — | — |
| 2003-01-29 | $2.58 | $3.28 | 412 | — | — |
| 2003-01-28 | $2.70 | $3.43 | 2,887 | — | — |
| 2003-01-27 | $2.73 | $3.47 | 1,100 | — | — |
| 2003-01-24 | $2.80 | $3.56 | 3,306 | — | — |
| 2003-01-23 | $2.62 | $3.33 | 137 | — | — |
| 2003-01-22 | $2.58 | $3.28 | 4,262 | — | — |
| 2003-01-21 | $2.70 | $3.43 | 0 | — | — |
| 2003-01-17 | $2.70 | $3.43 | 0 | — | — |
| 2003-01-16 | $2.70 | $3.43 | 1,512 | — | — |
| 2003-01-15 | $2.60 | $3.31 | 1,100 | — | — |
| 2003-01-14 | $2.72 | $3.46 | 11,275 | — | — |
| 2003-01-13 | $2.73 | $3.47 | 1,375 | — | — |
| 2003-01-10 | $2.58 | $3.28 | 0 | — | — |
| 2003-01-09 | $2.58 | $3.28 | 687 | — | — |
| 2003-01-08 | $2.58 | $3.28 | 1,237 | — | — |
| 2003-01-07 | $2.41 | $3.07 | 3,025 | — | — |
| 2003-01-06 | $2.72 | $3.46 | 2,062 | — | — |
| 2003-01-03 | $2.34 | $2.98 | 5,225 | — | — |
| 2003-01-02 | $2.33 | $2.96 | 136 | — | — |