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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $9.94 | $10.07 | 11,200 |
| 2003-12-30 | $9.97 | $10.10 | 9,000 |
| 2003-12-29 | $9.82 | $9.95 | 36,200 |
| 2003-12-26 | $9.58 | $9.71 | 17,400 |
| 2003-12-24 | $9.41 | $9.54 | 5,400 |
| 2003-12-23 | $9.38 | $9.50 | 74,600 |
| 2003-12-22 | $9.30 | $9.42 | 23,600 |
| 2003-12-19 | $9.06 | $9.18 | 17,800 |
| 2003-12-18 | $9.22 | $9.34 | 104,600 |
| 2003-12-17 | $9.06 | $9.18 | 8,800 |
| 2003-12-16 | $9.23 | $9.35 | 19,800 |
| 2003-12-15 | $9.57 | $9.70 | 26,400 |
| 2003-12-12 | $9.34 | $9.46 | 27,000 |
| 2003-12-11 | $9.15 | $9.27 | 45,800 |
| 2003-12-10 | $8.59 | $8.70 | 37,200 |
| 2003-12-09 | $9.07 | $9.19 | 29,000 |
| 2003-12-08 | $9.05 | $9.17 | 26,200 |
| 2003-12-05 | $9.26 | $9.38 | 22,000 |
| 2003-12-04 | $9.70 | $9.83 | 41,200 |
| 2003-12-03 | $9.64 | $9.76 | 31,400 |
| 2003-12-02 | $9.50 | $9.63 | 17,800 |
| 2003-12-01 | $9.60 | $9.73 | 135,000 |
| 2003-11-28 | $9.13 | $9.25 | 44,600 |
| 2003-11-26 | $9.21 | $9.33 | 31,600 |
| 2003-11-25 | $9.08 | $9.20 | 134,200 |
| 2003-11-24 | $8.94 | $9.05 | 87,000 |
| 2003-11-21 | $8.83 | $8.95 | 126,400 |
| 2003-11-20 | $8.69 | $8.80 | 70,000 |
| 2003-11-19 | $8.65 | $8.76 | 120,800 |
| 2003-11-18 | $9.10 | $9.22 | 89,800 |
| 2003-11-17 | $8.71 | $8.82 | 351,400 |
| 2003-11-14 | $9.33 | $9.45 | 444,800 |
| 2003-11-13 | $9.67 | $9.80 | 382,400 |
| 2003-11-12 | $9.43 | $9.55 | 431,800 |
| 2003-11-11 | $9.25 | $9.37 | 70,600 |
| 2003-11-10 | $9.68 | $9.80 | 29,600 |
| 2003-11-07 | $9.87 | $10.00 | 48,000 |
| 2003-11-06 | $10.03 | $10.16 | 12,400 |
| 2003-11-05 | $10.21 | $10.34 | 240,200 |
| 2003-11-04 | $9.88 | $10.01 | 232,800 |
| 2003-11-03 | $9.70 | $9.82 | 63,600 |
| 2003-10-31 | $9.45 | $9.58 | 31,800 |
| 2003-10-30 | $9.82 | $9.95 | 36,800 |
| 2003-10-29 | $9.63 | $9.75 | 56,400 |
| 2003-10-28 | $9.50 | $9.63 | 191,000 |
| 2003-10-27 | $8.81 | $8.92 | 39,400 |
| 2003-10-24 | $8.55 | $8.66 | 45,400 |
| 2003-10-23 | $8.74 | $8.85 | 22,600 |
| 2003-10-22 | $9.12 | $9.24 | 95,000 |
| 2003-10-21 | $9.37 | $9.49 | 45,400 |
| 2003-10-20 | $9.43 | $9.55 | 47,200 |
| 2003-10-17 | $9.25 | $9.37 | 7,800 |
| 2003-10-16 | $9.50 | $9.63 | 87,000 |
| 2003-10-15 | $9.15 | $9.27 | 35,000 |
| 2003-10-14 | $9.25 | $9.37 | 25,200 |
| 2003-10-13 | $9.05 | $9.17 | 72,000 |
| 2003-10-10 | $8.99 | $9.11 | 36,400 |
| 2003-10-09 | $8.59 | $8.70 | 97,200 |
| 2003-10-08 | $8.63 | $8.74 | 16,200 |
| 2003-10-07 | $8.88 | $8.99 | 25,200 |
| 2003-10-06 | $8.74 | $8.86 | 21,200 |
| 2003-10-03 | $8.85 | $8.97 | 54,000 |
| 2003-10-02 | $8.58 | $8.69 | 38,600 |
| 2003-10-01 | $8.90 | $9.02 | 99,000 |
| 2003-09-30 | $8.30 | $8.41 | 48,400 |
| 2003-09-29 | $8.55 | $8.66 | 38,200 |
| 2003-09-26 | $8.36 | $8.47 | 80,600 |
| 2003-09-25 | $7.95 | $8.06 | 105,400 |
| 2003-09-24 | $7.71 | $7.79 | 62,000 |
| 2003-09-23 | $8.33 | $8.42 | 92,600 |
| 2003-09-22 | $7.93 | $8.01 | 88,600 |
| 2003-09-19 | $8.60 | $8.69 | 72,000 |
| 2003-09-18 | $8.96 | $9.06 | 121,000 |
| 2003-09-17 | $8.69 | $8.79 | 127,000 |
| 2003-09-16 | $8.78 | $8.88 | 114,000 |
| 2003-09-15 | $8.50 | $8.59 | 95,600 |
| 2003-09-12 | $8.59 | $8.68 | 45,000 |
| 2003-09-11 | $8.82 | $8.91 | 124,600 |
| 2003-09-10 | $8.90 | $9.00 | 66,000 |
| 2003-09-09 | $9.13 | $9.23 | 40,400 |
| 2003-09-08 | $9.13 | $9.23 | 24,400 |
| 2003-09-05 | $8.91 | $9.00 | 77,400 |
| 2003-09-04 | $8.85 | $8.95 | 204,000 |
| 2003-09-03 | $9.17 | $9.27 | 112,200 |
| 2003-09-02 | $9.50 | $9.60 | 87,000 |
| 2003-08-29 | $8.68 | $8.78 | 18,000 |
| 2003-08-28 | $8.58 | $8.67 | 354,600 |
| 2003-08-27 | $8.46 | $8.55 | 322,800 |
| 2003-08-26 | $8.31 | $8.40 | 22,000 |
| 2003-08-25 | $8.03 | $8.11 | 56,600 |
| 2003-08-22 | $8.02 | $8.11 | 47,400 |
| 2003-08-21 | $8.15 | $8.24 | 224,000 |
| 2003-08-20 | $7.68 | $7.76 | 497,000 |
| 2003-08-19 | $7.74 | $7.82 | 1,516,600 |
| 2003-08-18 | $7.62 | $7.70 | 37,400 |
| 2003-08-15 | $7.36 | $7.44 | 12,400 |
| 2003-08-14 | $7.38 | $7.46 | 59,200 |
| 2003-08-13 | $7.20 | $7.28 | 107,000 |
| 2003-08-12 | $6.92 | $6.99 | 11,400 |
| 2003-08-11 | $6.92 | $6.99 | 5,000 |
| 2003-08-08 | $6.73 | $6.80 | 35,800 |
| 2003-08-07 | $6.48 | $6.55 | 838,400 |
| 2003-08-06 | $6.60 | $6.67 | 58,200 |
| 2003-08-05 | $6.75 | $6.82 | 33,400 |
| 2003-08-04 | $6.98 | $7.06 | 102,000 |
| 2003-08-01 | $7.02 | $7.10 | 46,600 |
| 2003-07-31 | $6.90 | $6.98 | 77,400 |
| 2003-07-30 | $6.78 | $6.85 | 66,400 |
| 2003-07-29 | $6.88 | $6.95 | 22,800 |
| 2003-07-28 | $7.04 | $7.11 | 29,600 |
| 2003-07-25 | $6.85 | $6.93 | 47,800 |
| 2003-07-24 | $6.69 | $6.76 | 47,800 |
| 2003-07-23 | $6.58 | $6.65 | 15,600 |
| 2003-07-22 | $6.64 | $6.71 | 32,200 |
| 2003-07-21 | $6.45 | $6.52 | 6,200 |
| 2003-07-18 | $6.57 | $6.64 | 127,400 |
| 2003-07-17 | $6.38 | $6.45 | 18,200 |
| 2003-07-16 | $6.85 | $6.93 | 114,400 |
| 2003-07-15 | $6.85 | $6.92 | 140,800 |
| 2003-07-14 | $6.65 | $6.72 | 84,400 |
| 2003-07-11 | $6.45 | $6.52 | 144,200 |
| 2003-07-10 | $6.33 | $6.39 | 450,800 |
| 2003-07-09 | $6.77 | $6.84 | 40,000 |
| 2003-07-08 | $6.93 | $7.00 | 35,800 |
| 2003-07-07 | $6.99 | $7.07 | 88,800 |
| 2003-07-03 | $6.05 | $6.11 | 15,800 |
| 2003-07-02 | $6.32 | $6.39 | 56,600 |
| 2003-07-01 | $5.82 | $5.88 | 125,200 |
| 2003-06-30 | $5.60 | $5.66 | 30,200 |
| 2003-06-27 | $5.45 | $5.51 | 22,200 |
| 2003-06-26 | $5.30 | $5.35 | 17,600 |
| 2003-06-25 | $5.37 | $5.42 | 16,400 |
| 2003-06-24 | $5.23 | $5.28 | 10,600 |
| 2003-06-23 | $5.33 | $5.38 | 44,000 |
| 2003-06-20 | $5.39 | $5.45 | 7,000 |
| 2003-06-19 | $5.33 | $5.38 | 29,600 |
| 2003-06-18 | $5.41 | $5.47 | 22,000 |
| 2003-06-17 | $5.45 | $5.51 | 18,200 |
| 2003-06-16 | $5.40 | $5.46 | 73,600 |
| 2003-06-13 | $5.33 | $5.39 | 26,800 |
| 2003-06-12 | $5.38 | $5.44 | 191,000 |
| 2003-06-11 | $5.50 | $5.56 | 81,800 |
| 2003-06-10 | $5.28 | $5.33 | 127,200 |
| 2003-06-09 | $5.29 | $5.34 | 30,200 |
| 2003-06-06 | $5.29 | $5.35 | 120,800 |
| 2003-06-05 | $5.25 | $5.30 | 115,400 |
| 2003-06-04 | $5.21 | $5.26 | 83,800 |
| 2003-06-03 | $5.14 | $5.19 | 79,400 |
| 2003-06-02 | $5.35 | $5.40 | 38,400 |
| 2003-05-30 | $4.96 | $5.01 | 2,000 |
| 2003-05-29 | $4.86 | $4.91 | 28,200 |
| 2003-05-28 | $4.79 | $4.84 | 11,400 |
| 2003-05-27 | $4.72 | $4.77 | 4,000 |
| 2003-05-23 | $4.79 | $4.84 | 44,400 |
| 2003-05-22 | $4.50 | $4.55 | 6,800 |
| 2003-05-21 | $4.43 | $4.48 | 66,800 |
| 2003-05-20 | $4.47 | $4.51 | 76,600 |
| 2003-05-19 | $4.40 | $4.45 | 31,000 |
| 2003-05-16 | $4.58 | $4.63 | 15,400 |
| 2003-05-15 | $4.69 | $4.74 | 78,800 |
| 2003-05-14 | $4.71 | $4.76 | 26,600 |
| 2003-05-13 | $4.73 | $4.78 | 42,800 |
| 2003-05-12 | $4.65 | $4.70 | 37,800 |
| 2003-05-09 | $4.48 | $4.52 | 49,600 |
| 2003-05-08 | $4.23 | $4.27 | 23,400 |
| 2003-05-07 | $4.41 | $4.45 | 23,400 |
| 2003-05-06 | $4.35 | $4.40 | 15,800 |
| 2003-05-05 | $4.23 | $4.27 | 46,400 |
| 2003-05-02 | $4.27 | $4.32 | 9,200 |
| 2003-05-01 | $4.18 | $4.22 | 9,400 |
| 2003-04-30 | $4.16 | $4.20 | 7,000 |
| 2003-04-29 | $4.16 | $4.20 | 11,800 |
| 2003-04-28 | $4.08 | $4.12 | 23,600 |
| 2003-04-25 | $4.00 | $4.04 | 12,000 |
| 2003-04-24 | $4.20 | $4.24 | 20,800 |
| 2003-04-23 | $4.22 | $4.27 | 17,000 |
| 2003-04-22 | $4.26 | $4.31 | 32,600 |
| 2003-04-21 | $4.42 | $4.47 | 35,600 |
| 2003-04-17 | $4.29 | $4.33 | 12,200 |
| 2003-04-16 | $4.28 | $4.33 | 35,600 |
| 2003-04-15 | $4.08 | $4.12 | 60,200 |
| 2003-04-14 | $4.03 | $4.07 | 20,400 |
| 2003-04-11 | $4.14 | $4.18 | 63,400 |
| 2003-04-10 | $4.24 | $4.29 | 13,600 |
| 2003-04-09 | $4.20 | $4.25 | 117,800 |
| 2003-04-08 | $4.39 | $4.43 | 7,600 |
| 2003-04-07 | $4.57 | $4.62 | 35,600 |
| 2003-04-04 | $4.45 | $4.50 | 19,400 |
| 2003-04-03 | $4.43 | $4.48 | 122,000 |
| 2003-04-02 | $4.70 | $4.75 | 86,800 |
| 2003-04-01 | $4.46 | $4.51 | 39,400 |
| 2003-03-31 | $4.45 | $4.50 | 31,400 |
| 2003-03-28 | $4.63 | $4.68 | 19,800 |
| 2003-03-27 | $4.75 | $4.80 | 31,000 |
| 2003-03-26 | $4.96 | $5.01 | 69,400 |
| 2003-03-25 | $4.87 | $4.91 | 51,000 |
| 2003-03-24 | $4.88 | $4.92 | 64,000 |
| 2003-03-21 | $5.22 | $5.26 | 320,000 |
| 2003-03-20 | $5.13 | $5.18 | 39,200 |
| 2003-03-19 | $5.15 | $5.20 | 86,800 |
| 2003-03-18 | $5.17 | $5.22 | 97,600 |
| 2003-03-17 | $5.07 | $5.11 | 165,400 |
| 2003-03-14 | $5.17 | $5.22 | 19,000 |
| 2003-03-13 | $4.96 | $5.00 | 109,200 |
| 2003-03-12 | $4.95 | $4.99 | 99,000 |
| 2003-03-11 | $4.86 | $4.90 | 38,200 |
| 2003-03-10 | $4.95 | $4.99 | 39,600 |
| 2003-03-07 | $5.20 | $5.25 | 31,000 |
| 2003-03-06 | $5.48 | $5.53 | 43,200 |
| 2003-03-05 | $5.67 | $5.72 | 19,800 |
| 2003-03-04 | $5.61 | $5.66 | 20,000 |
| 2003-03-03 | $5.60 | $5.65 | 19,400 |
| 2003-02-28 | $5.48 | $5.53 | 30,600 |
| 2003-02-27 | $5.48 | $5.53 | 22,600 |
| 2003-02-26 | $5.43 | $5.48 | 92,400 |
| 2003-02-25 | $5.57 | $5.61 | 22,400 |
| 2003-02-24 | $5.62 | $5.67 | 52,000 |
| 2003-02-21 | $5.64 | $5.69 | 30,400 |
| 2003-02-20 | $5.62 | $5.67 | 12,600 |
| 2003-02-19 | $5.58 | $5.63 | 63,600 |
| 2003-02-18 | $5.83 | $5.88 | 65,000 |
| 2003-02-14 | $5.47 | $5.51 | 110,800 |
| 2003-02-13 | $5.26 | $5.30 | 46,800 |
| 2003-02-12 | $5.37 | $5.41 | 16,400 |
| 2003-02-11 | $5.37 | $5.42 | 131,800 |
| 2003-02-10 | $5.29 | $5.33 | 42,200 |
| 2003-02-07 | $5.33 | $5.38 | 132,600 |
| 2003-02-06 | $5.43 | $5.48 | 12,600 |
| 2003-02-05 | $5.57 | $5.61 | 36,400 |
| 2003-02-04 | $5.36 | $5.41 | 22,200 |
| 2003-02-03 | $5.49 | $5.54 | 245,200 |
| 2003-01-31 | $5.45 | $5.49 | 250,800 |
| 2003-01-30 | $5.48 | $5.52 | 161,600 |
| 2003-01-29 | $5.88 | $5.93 | 61,000 |
| 2003-01-28 | $6.12 | $6.17 | 35,600 |
| 2003-01-27 | $6.15 | $6.20 | 19,400 |
| 2003-01-24 | $6.35 | $6.41 | 28,600 |
| 2003-01-23 | $6.57 | $6.63 | 50,400 |
| 2003-01-22 | $6.15 | $6.20 | 21,800 |
| 2003-01-21 | $6.17 | $6.22 | 93,200 |
| 2003-01-17 | $6.13 | $6.18 | 126,000 |
| 2003-01-16 | $5.86 | $5.91 | 90,200 |
| 2003-01-15 | $5.86 | $5.91 | 45,400 |
| 2003-01-14 | $6.20 | $6.25 | 25,600 |
| 2003-01-13 | $5.80 | $5.85 | 167,800 |
| 2003-01-10 | $5.77 | $5.82 | 130,000 |
| 2003-01-09 | $5.75 | $5.80 | 29,400 |
| 2003-01-08 | $5.63 | $5.67 | 57,800 |
| 2003-01-07 | $5.67 | $5.72 | 27,400 |
| 2003-01-06 | $5.82 | $5.87 | 190,800 |
| 2003-01-03 | $5.75 | $5.80 | 90,600 |
| 2003-01-02 | $5.65 | $5.69 | 139,800 |