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
- 1984-07-19 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 | $7.15 | $12.00 | 465,075 | — | — |
| 2003-12-30 | $7.18 | $12.04 | 314,550 | — | — |
| 2003-12-29 | $7.19 | $12.07 | 465,750 | — | — |
| 2003-12-26 | $7.21 | $12.10 | 110,700 | — | — |
| 2003-12-24 | $7.20 | $12.09 | 193,050 | — | — |
| 2003-12-23 | $7.19 | $12.07 | 543,375 | — | — |
| 2003-12-22 | $7.23 | $12.14 | 589,950 | — | — |
| 2003-12-19 | $7.17 | $12.03 | 494,775 | — | — |
| 2003-12-18 | $7.19 | $12.06 | 695,250 | — | — |
| 2003-12-17 | $7.03 | $11.79 | 758,700 | — | — |
| 2003-12-16 | $6.90 | $11.58 | 398,250 | — | — |
| 2003-12-15 | $6.95 | $11.67 | 481,950 | — | — |
| 2003-12-12 | $6.94 | $11.65 | 963,900 | — | — |
| 2003-12-11 | $6.88 | $11.54 | 867,375 | — | — |
| 2003-12-10 | $6.79 | $11.40 | 1,110,375 | — | — |
| 2003-12-09 | $6.91 | $11.60 | 569,025 | — | — |
| 2003-12-08 | $6.99 | $11.73 | 778,275 | — | — |
| 2003-12-05 | $6.96 | $11.69 | 284,850 | — | — |
| 2003-12-04 | $7.01 | $11.76 | 512,325 | — | — |
| 2003-12-03 | $7.08 | $11.89 | 986,850 | — | — |
| 2003-12-02 | $7.13 | $11.96 | 1,260,225 | — | — |
| 2003-12-01 | $7.10 | $11.89 | 1,059,075 | — | — |
| 2003-11-28 | $7.01 | $11.75 | 165,375 | — | — |
| 2003-11-26 | $6.94 | $11.64 | 345,600 | — | — |
| 2003-11-25 | $6.96 | $11.67 | 612,900 | — | — |
| 2003-11-24 | $6.96 | $11.67 | 501,525 | — | — |
| 2003-11-21 | $6.82 | $11.43 | 550,125 | — | — |
| 2003-11-20 | $6.76 | $11.34 | 1,387,800 | — | — |
| 2003-11-19 | $6.85 | $11.49 | 1,071,225 | — | — |
| 2003-11-18 | $6.90 | $11.57 | 848,475 | — | — |
| 2003-11-17 | $6.88 | $11.53 | 1,652,400 | — | — |
| 2003-11-14 | $6.90 | $11.57 | 1,281,825 | — | — |
| 2003-11-13 | $7.01 | $11.74 | 984,150 | — | — |
| 2003-11-12 | $7.04 | $11.81 | 806,625 | — | — |
| 2003-11-11 | $6.96 | $11.67 | 671,625 | — | — |
| 2003-11-10 | $7.01 | $11.75 | 803,250 | — | — |
| 2003-11-07 | $7.12 | $11.93 | 868,725 | — | — |
| 2003-11-06 | $7.07 | $11.84 | 1,563,300 | — | — |
| 2003-11-05 | $7.07 | $11.85 | 820,125 | — | — |
| 2003-11-04 | $7.09 | $11.89 | 1,303,425 | — | — |
| 2003-11-03 | $7.11 | $11.92 | 1,130,625 | — | — |
| 2003-10-31 | $6.97 | $11.68 | 1,418,850 | — | — |
| 2003-10-30 | $7.01 | $11.76 | 691,875 | — | — |
| 2003-10-29 | $7.03 | $11.78 | 1,367,550 | — | — |
| 2003-10-28 | $6.88 | $11.54 | 1,073,250 | — | — |
| 2003-10-27 | $6.75 | $11.32 | 1,336,500 | — | — |
| 2003-10-24 | $6.56 | $10.99 | 1,777,950 | — | — |
| 2003-10-23 | $6.64 | $11.12 | 789,075 | — | — |
| 2003-10-22 | $6.73 | $11.27 | 847,800 | — | — |
| 2003-10-21 | $6.80 | $11.40 | 1,937,250 | — | — |
| 2003-10-20 | $6.95 | $11.65 | 577,125 | — | — |
| 2003-10-17 | $6.92 | $11.59 | 581,850 | — | — |
| 2003-10-16 | $7.07 | $11.85 | 1,339,200 | — | — |
| 2003-10-15 | $7.00 | $11.74 | 1,273,725 | — | — |
| 2003-10-14 | $6.82 | $11.43 | 527,175 | — | — |
| 2003-10-13 | $6.82 | $11.44 | 300,375 | — | — |
| 2003-10-10 | $6.78 | $11.37 | 305,100 | — | — |
| 2003-10-09 | $6.77 | $11.35 | 452,250 | — | — |
| 2003-10-08 | $6.77 | $11.35 | 523,125 | — | — |
| 2003-10-07 | $6.81 | $11.41 | 1,390,500 | — | — |
| 2003-10-06 | $6.73 | $11.27 | 415,125 | — | — |
| 2003-10-03 | $6.66 | $11.16 | 603,450 | — | — |
| 2003-10-02 | $6.59 | $11.04 | 723,600 | — | — |
| 2003-10-01 | $6.63 | $11.11 | 1,239,300 | — | — |
| 2003-09-30 | $6.35 | $10.64 | 1,141,425 | — | — |
| 2003-09-29 | $6.44 | $10.79 | 995,625 | — | — |
| 2003-09-26 | $6.44 | $10.80 | 1,084,725 | — | — |
| 2003-09-25 | $6.45 | $10.80 | 621,000 | — | — |
| 2003-09-24 | $6.53 | $10.95 | 1,288,575 | — | — |
| 2003-09-23 | $6.61 | $11.07 | 1,649,025 | — | — |
| 2003-09-22 | $6.55 | $10.98 | 1,399,950 | — | — |
| 2003-09-19 | $6.56 | $11.00 | 899,775 | — | — |
| 2003-09-18 | $6.53 | $10.94 | 1,534,950 | — | — |
| 2003-09-17 | $6.46 | $10.82 | 1,979,100 | — | — |
| 2003-09-16 | $6.32 | $10.59 | 1,199,475 | — | — |
| 2003-09-15 | $6.16 | $10.32 | 1,165,050 | — | — |
| 2003-09-12 | $6.09 | $10.20 | 867,375 | — | — |
| 2003-09-11 | $6.09 | $10.20 | 816,075 | — | — |
| 2003-09-10 | $6.00 | $10.04 | 1,109,025 | — | — |
| 2003-09-09 | $6.16 | $10.30 | 675,675 | — | — |
| 2003-09-08 | $6.18 | $10.34 | 775,575 | — | — |
| 2003-09-05 | $6.19 | $10.37 | 577,125 | — | — |
| 2003-09-04 | $6.29 | $10.53 | 780,975 | — | — |
| 2003-09-03 | $6.29 | $10.53 | 871,425 | — | — |
| 2003-09-02 | $6.34 | $10.61 | 710,775 | — | — |
| 2003-08-29 | $6.22 | $10.40 | 342,225 | — | — |
| 2003-08-28 | $6.21 | $10.39 | 391,500 | — | — |
| 2003-08-27 | $6.14 | $10.28 | 816,750 | — | — |
| 2003-08-26 | $6.17 | $10.32 | 544,050 | — | — |
| 2003-08-25 | $6.21 | $10.39 | 988,200 | — | — |
| 2003-08-22 | $6.26 | $10.48 | 1,340,550 | — | — |
| 2003-08-21 | $6.32 | $10.58 | 882,900 | — | — |
| 2003-08-20 | $6.25 | $10.46 | 1,350,000 | — | — |
| 2003-08-19 | $6.22 | $10.41 | 969,975 | — | — |
| 2003-08-18 | $6.24 | $10.44 | 1,067,175 | — | — |
| 2003-08-15 | $6.06 | $10.14 | 321,300 | — | — |
| 2003-08-14 | $6.05 | $10.13 | 969,300 | — | — |
| 2003-08-13 | $5.99 | $10.02 | 831,600 | — | — |
| 2003-08-12 | $5.90 | $9.87 | 618,300 | — | — |
| 2003-08-11 | $5.88 | $9.84 | 457,650 | — | — |
| 2003-08-08 | $5.88 | $9.83 | 625,050 | — | — |
| 2003-08-07 | $5.83 | $9.76 | 620,325 | — | — |
| 2003-08-06 | $5.82 | $9.74 | 605,475 | — | — |
| 2003-08-05 | $5.83 | $9.76 | 823,500 | — | — |
| 2003-08-04 | $5.87 | $9.83 | 677,025 | — | — |
| 2003-08-01 | $5.87 | $9.83 | 1,010,475 | — | — |
| 2003-07-31 | $5.86 | $9.81 | 975,375 | — | — |
| 2003-07-30 | $5.88 | $9.84 | 515,025 | — | — |
| 2003-07-29 | $5.93 | $9.92 | 769,500 | — | — |
| 2003-07-28 | $5.89 | $9.86 | 574,425 | — | — |
| 2003-07-25 | $5.90 | $9.88 | 830,250 | — | — |
| 2003-07-24 | $5.85 | $9.79 | 820,800 | — | — |
| 2003-07-23 | $5.86 | $9.81 | 1,082,025 | — | — |
| 2003-07-22 | $5.85 | $9.79 | 1,269,000 | — | — |
| 2003-07-21 | $5.82 | $9.74 | 820,800 | — | — |
| 2003-07-18 | $5.88 | $9.85 | 612,225 | — | — |
| 2003-07-17 | $5.72 | $9.57 | 1,787,400 | — | — |
| 2003-07-16 | $5.88 | $9.84 | 645,300 | — | — |
| 2003-07-15 | $5.93 | $9.92 | 1,009,125 | — | — |
| 2003-07-14 | $5.87 | $9.82 | 819,450 | — | — |
| 2003-07-11 | $5.95 | $9.96 | 818,775 | — | — |
| 2003-07-10 | $5.87 | $9.82 | 1,495,800 | — | — |
| 2003-07-09 | $5.85 | $9.78 | 1,424,925 | — | — |
| 2003-07-08 | $5.88 | $9.84 | 1,163,700 | — | — |
| 2003-07-07 | $5.72 | $9.57 | 1,273,050 | — | — |
| 2003-07-03 | $5.73 | $9.59 | 1,254,150 | — | — |
| 2003-07-02 | $5.65 | $9.45 | 1,181,250 | — | — |
| 2003-07-01 | $5.56 | $9.30 | 2,115,450 | — | — |
| 2003-06-30 | $5.43 | $9.09 | 4,887,000 | — | — |
| 2003-06-27 | $5.60 | $9.37 | 1,131,300 | — | — |
| 2003-06-26 | $5.64 | $9.45 | 1,261,575 | — | — |
| 2003-06-25 | $5.63 | $9.41 | 909,225 | — | — |
| 2003-06-24 | $5.59 | $9.35 | 1,362,150 | — | — |
| 2003-06-23 | $5.59 | $9.35 | 1,019,925 | — | — |
| 2003-06-20 | $5.70 | $9.54 | 947,025 | — | — |
| 2003-06-19 | $5.67 | $9.49 | 995,625 | — | — |
| 2003-06-18 | $5.67 | $9.48 | 1,111,725 | — | — |
| 2003-06-17 | $5.66 | $9.47 | 571,050 | — | — |
| 2003-06-16 | $5.70 | $9.54 | 749,250 | — | — |
| 2003-06-13 | $5.63 | $9.42 | 898,425 | — | — |
| 2003-06-12 | $5.72 | $9.57 | 1,040,175 | — | — |
| 2003-06-11 | $5.66 | $9.46 | 857,250 | — | — |
| 2003-06-10 | $5.55 | $9.27 | 491,400 | — | — |
| 2003-06-09 | $5.47 | $9.14 | 640,575 | — | — |
| 2003-06-06 | $5.57 | $9.31 | 1,327,725 | — | — |
| 2003-06-05 | $5.62 | $9.39 | 721,575 | — | — |
| 2003-06-04 | $5.61 | $9.38 | 743,850 | — | — |
| 2003-06-03 | $5.53 | $9.25 | 1,052,325 | — | — |
| 2003-06-02 | $5.50 | $9.19 | 800,550 | — | — |
| 2003-05-30 | $5.51 | $9.21 | 760,050 | — | — |
| 2003-05-29 | $5.43 | $9.07 | 727,650 | — | — |
| 2003-05-28 | $5.42 | $9.06 | 1,041,525 | — | — |
| 2003-05-27 | $5.39 | $9.01 | 1,139,400 | — | — |
| 2003-05-23 | $5.27 | $8.81 | 845,775 | — | — |
| 2003-05-22 | $5.34 | $8.92 | 1,102,275 | — | — |
| 2003-05-21 | $5.36 | $8.96 | 1,094,175 | — | — |
| 2003-05-20 | $5.39 | $9.01 | 1,846,800 | — | — |
| 2003-05-19 | $5.36 | $8.96 | 1,651,725 | — | — |
| 2003-05-16 | $5.53 | $9.24 | 1,040,850 | — | — |
| 2003-05-15 | $5.58 | $9.32 | 1,112,400 | — | — |
| 2003-05-14 | $5.59 | $9.35 | 772,875 | — | — |
| 2003-05-13 | $5.70 | $9.52 | 513,000 | — | — |
| 2003-05-12 | $5.77 | $9.64 | 573,750 | — | — |
| 2003-05-09 | $5.73 | $9.57 | 1,293,975 | — | — |
| 2003-05-08 | $5.67 | $9.48 | 673,650 | — | — |
| 2003-05-07 | $5.75 | $9.60 | 1,053,675 | — | — |
| 2003-05-06 | $5.76 | $9.63 | 877,500 | — | — |
| 2003-05-05 | $5.64 | $9.43 | 673,650 | — | — |
| 2003-05-02 | $5.69 | $9.52 | 1,036,800 | — | — |
| 2003-05-01 | $5.60 | $9.36 | 1,025,325 | — | — |
| 2003-04-30 | $5.59 | $9.33 | 1,274,400 | — | — |
| 2003-04-29 | $5.53 | $9.23 | 881,550 | — | — |
| 2003-04-28 | $5.44 | $9.09 | 851,850 | — | — |
| 2003-04-25 | $5.20 | $8.69 | 736,425 | — | — |
| 2003-04-24 | $5.30 | $8.85 | 1,304,775 | — | — |
| 2003-04-23 | $5.37 | $8.98 | 2,818,800 | — | — |
| 2003-04-22 | $5.30 | $8.85 | 1,719,225 | — | — |
| 2003-04-21 | $5.33 | $8.91 | 838,350 | — | — |
| 2003-04-17 | $5.34 | $8.92 | 1,270,350 | — | — |
| 2003-04-16 | $5.26 | $8.79 | 884,925 | — | — |
| 2003-04-15 | $5.39 | $9.01 | 689,850 | — | — |
| 2003-04-14 | $5.31 | $8.87 | 656,775 | — | — |
| 2003-04-11 | $5.15 | $8.61 | 707,400 | — | — |
| 2003-04-10 | $5.16 | $8.63 | 678,375 | — | — |
| 2003-04-09 | $5.15 | $8.61 | 989,550 | — | — |
| 2003-04-08 | $5.24 | $8.75 | 580,500 | — | — |
| 2003-04-07 | $5.25 | $8.77 | 929,475 | — | — |
| 2003-04-04 | $5.21 | $8.71 | 766,800 | — | — |
| 2003-04-03 | $5.18 | $8.66 | 1,466,100 | — | — |
| 2003-04-02 | $5.14 | $8.59 | 830,925 | — | — |
| 2003-04-01 | $4.98 | $8.32 | 994,950 | — | — |
| 2003-03-31 | $4.89 | $8.17 | 932,850 | — | — |
| 2003-03-28 | $4.95 | $8.28 | 619,650 | — | — |
| 2003-03-27 | $5.03 | $8.40 | 676,350 | — | — |
| 2003-03-26 | $5.01 | $8.38 | 1,054,350 | — | — |
| 2003-03-25 | $5.07 | $8.47 | 747,900 | — | — |
| 2003-03-24 | $5.02 | $8.38 | 702,675 | — | — |
| 2003-03-21 | $5.16 | $8.63 | 1,380,375 | — | — |
| 2003-03-20 | $5.00 | $8.36 | 1,474,875 | — | — |
| 2003-03-19 | $5.11 | $8.54 | 902,475 | — | — |
| 2003-03-18 | $5.15 | $8.60 | 1,484,325 | — | — |
| 2003-03-17 | $5.19 | $8.67 | 2,353,725 | — | — |
| 2003-03-14 | $4.86 | $8.12 | 2,129,625 | — | — |
| 2003-03-13 | $4.91 | $8.21 | 4,051,350 | — | — |
| 2003-03-12 | $4.40 | $7.34 | 1,258,875 | — | — |
| 2003-03-11 | $4.43 | $7.39 | 1,374,300 | — | — |
| 2003-03-10 | $4.49 | $7.48 | 1,415,475 | — | — |
| 2003-03-07 | $4.60 | $7.68 | 1,892,700 | — | — |
| 2003-03-06 | $4.61 | $7.69 | 1,146,150 | — | — |
| 2003-03-05 | $4.76 | $7.94 | 630,450 | — | — |
| 2003-03-04 | $4.79 | $7.98 | 539,325 | — | — |
| 2003-03-03 | $4.76 | $7.95 | 614,250 | — | — |
| 2003-02-28 | $4.89 | $8.15 | 770,175 | — | — |
| 2003-02-27 | $4.86 | $8.11 | 612,225 | — | — |
| 2003-02-26 | $4.77 | $7.95 | 678,375 | — | — |
| 2003-02-25 | $4.88 | $8.13 | 580,500 | — | — |
| 2003-02-24 | $4.80 | $8.01 | 603,450 | — | — |
| 2003-02-21 | $4.91 | $8.19 | 475,875 | — | — |
| 2003-02-20 | $4.84 | $8.07 | 602,775 | — | — |
| 2003-02-19 | $4.90 | $8.17 | 619,650 | — | — |
| 2003-02-18 | $4.99 | $8.33 | 681,075 | — | — |
| 2003-02-14 | $4.85 | $8.09 | 930,825 | — | — |
| 2003-02-13 | $4.79 | $7.99 | 942,975 | — | — |
| 2003-02-12 | $4.81 | $8.02 | 595,350 | — | — |
| 2003-02-11 | $4.91 | $8.19 | 666,225 | — | — |
| 2003-02-10 | $4.89 | $8.16 | 625,725 | — | — |
| 2003-02-07 | $4.88 | $8.14 | 494,100 | — | — |
| 2003-02-06 | $4.96 | $8.28 | 1,169,100 | — | — |
| 2003-02-05 | $4.98 | $8.31 | 1,362,825 | — | — |
| 2003-02-04 | $5.08 | $8.47 | 1,775,250 | — | — |
| 2003-02-03 | $5.09 | $8.49 | 1,003,725 | — | — |
| 2003-01-31 | $5.11 | $8.52 | 2,114,100 | — | — |
| 2003-01-30 | $5.11 | $8.53 | 1,761,075 | — | — |
| 2003-01-29 | $5.33 | $8.89 | 3,943,350 | — | — |
| 2003-01-28 | $5.50 | $9.17 | 840,375 | — | — |
| 2003-01-27 | $5.40 | $9.00 | 770,175 | — | — |
| 2003-01-24 | $5.55 | $9.26 | 1,065,825 | — | — |
| 2003-01-23 | $5.64 | $9.41 | 1,023,975 | — | — |
| 2003-01-22 | $5.56 | $9.27 | 1,262,925 | — | — |
| 2003-01-21 | $5.73 | $9.55 | 1,721,925 | — | — |
| 2003-01-17 | $5.76 | $9.60 | 1,019,925 | — | — |
| 2003-01-16 | $5.85 | $9.76 | 1,539,000 | — | — |
| 2003-01-15 | $5.77 | $9.62 | 1,078,650 | — | — |
| 2003-01-14 | $5.80 | $9.67 | 542,025 | — | — |
| 2003-01-13 | $5.77 | $9.62 | 1,165,725 | — | — |
| 2003-01-10 | $5.84 | $9.74 | 668,250 | — | — |
| 2003-01-09 | $5.82 | $9.70 | 503,550 | — | — |
| 2003-01-08 | $5.73 | $9.55 | 1,113,750 | — | — |
| 2003-01-07 | $5.73 | $9.55 | 591,975 | — | — |
| 2003-01-06 | $5.79 | $9.65 | 1,182,600 | — | — |
| 2003-01-03 | $5.69 | $9.49 | 537,300 | — | — |
| 2003-01-02 | $5.76 | $9.61 | 1,246,050 | — | — |