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
- 2002-08-02 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 | $8.59 | $8.90 | 1,305 | — | — |
| 2003-12-30 | $8.56 | $8.87 | 15,004 | — | — |
| 2003-12-29 | $8.48 | $8.78 | 326 | — | — |
| 2003-12-26 | $8.48 | $8.78 | 1,631 | — | — |
| 2003-12-24 | $8.43 | $8.74 | 6,523 | — | — |
| 2003-12-23 | $8.43 | $8.74 | 10,764 | — | — |
| 2003-12-22 | $8.42 | $8.72 | 51,861 | — | — |
| 2003-12-19 | $8.41 | $8.71 | 0 | — | — |
| 2003-12-18 | $8.41 | $8.71 | 0 | — | — |
| 2003-12-17 | $8.41 | $8.71 | 5,871 | — | — |
| 2003-12-16 | $8.48 | $8.78 | 0 | — | — |
| 2003-12-15 | $8.48 | $8.78 | 8,480 | — | — |
| 2003-12-12 | $8.55 | $8.86 | 326 | — | — |
| 2003-12-11 | $8.51 | $8.82 | 15,004 | — | — |
| 2003-12-10 | $8.51 | $8.82 | 5,871 | — | — |
| 2003-12-09 | $8.62 | $8.93 | 1,305 | — | — |
| 2003-12-08 | $8.63 | $8.94 | 979 | — | — |
| 2003-12-05 | $8.67 | $8.99 | 12,394 | — | — |
| 2003-12-04 | $8.62 | $8.93 | 11,090 | — | — |
| 2003-12-03 | $8.68 | $8.99 | 14,351 | — | — |
| 2003-12-02 | $8.58 | $8.89 | 2,283 | — | — |
| 2003-12-01 | $8.63 | $8.94 | 102,417 | — | — |
| 2003-11-28 | $8.40 | $8.71 | 28,051 | — | — |
| 2003-11-26 | $8.23 | $8.53 | 37,836 | — | — |
| 2003-11-25 | $8.26 | $8.56 | 2,936 | — | — |
| 2003-11-24 | $8.21 | $8.50 | 2,283 | — | — |
| 2003-11-21 | $8.18 | $8.48 | 9,133 | — | — |
| 2003-11-20 | $8.08 | $8.37 | 1,631 | — | — |
| 2003-11-19 | $8.06 | $8.35 | 14,351 | — | — |
| 2003-11-18 | $8.06 | $8.35 | 3,588 | — | — |
| 2003-11-17 | $8.09 | $8.38 | 4,893 | — | — |
| 2003-11-14 | $8.16 | $8.45 | 91,001 | — | — |
| 2003-11-13 | $8.12 | $8.42 | 146,450 | — | — |
| 2003-11-12 | $8.03 | $8.32 | 103,070 | — | — |
| 2003-11-11 | $7.91 | $8.20 | 39,466 | — | — |
| 2003-11-10 | $7.89 | $8.18 | 9,459 | — | — |
| 2003-11-07 | $7.94 | $8.23 | 72,410 | — | — |
| 2003-11-06 | $7.86 | $8.15 | 48,599 | — | — |
| 2003-11-05 | $7.93 | $8.21 | 652 | — | — |
| 2003-11-04 | $7.97 | $8.26 | 18,918 | — | — |
| 2003-11-03 | $8.25 | $8.55 | 10,111 | — | — |
| 2003-10-31 | $8.20 | $8.50 | 263,219 | — | — |
| 2003-10-30 | $8.43 | $8.74 | 464,139 | — | — |
| 2003-10-29 | $8.29 | $8.59 | 132,425 | — | — |
| 2003-10-28 | $8.35 | $8.66 | 51,861 | — | — |
| 2003-10-27 | $8.50 | $8.81 | 86,109 | — | — |
| 2003-10-24 | $8.52 | $8.83 | 133,403 | — | — |
| 2003-10-23 | $8.79 | $9.11 | 70,779 | — | — |
| 2003-10-22 | $9.20 | $9.53 | 105,027 | — | — |
| 2003-10-21 | $8.65 | $8.96 | 153,300 | — | — |
| 2003-10-20 | $8.00 | $8.29 | 212,662 | — | — |
| 2003-10-17 | $8.00 | $8.29 | 3,262 | — | — |
| 2003-10-16 | $8.00 | $8.28 | 28,377 | — | — |
| 2003-10-15 | $7.85 | $8.13 | 75,345 | — | — |
| 2003-10-14 | $8.04 | $8.33 | 18,592 | — | — |
| 2003-10-13 | $7.97 | $8.26 | 50,882 | — | — |
| 2003-10-10 | $7.59 | $7.86 | 111,550 | — | — |
| 2003-10-09 | $7.59 | $7.86 | 54,144 | — | — |
| 2003-10-08 | $7.46 | $7.73 | 362,374 | — | — |
| 2003-10-07 | $7.39 | $7.66 | 199,942 | — | — |
| 2003-10-06 | $7.57 | $7.85 | 17,287 | — | — |
| 2003-10-03 | $7.59 | $7.86 | 27,724 | — | — |
| 2003-10-02 | $7.26 | $7.52 | 15,004 | — | — |
| 2003-10-01 | $7.14 | $7.40 | 33,595 | — | — |
| 2003-09-30 | $6.90 | $7.15 | 117,747 | — | — |
| 2003-09-29 | $7.04 | $7.29 | 1,957 | — | — |
| 2003-09-26 | $7.04 | $7.29 | 18,265 | — | — |
| 2003-09-25 | $6.90 | $7.15 | 31,312 | — | — |
| 2003-09-24 | $6.85 | $7.10 | 92,958 | — | — |
| 2003-09-23 | $6.81 | $7.05 | 78,281 | — | — |
| 2003-09-22 | $6.79 | $7.04 | 88,718 | — | — |
| 2003-09-19 | $6.84 | $7.09 | 0 | — | — |
| 2003-09-18 | $6.84 | $7.09 | 2,609 | — | — |
| 2003-09-17 | $6.84 | $7.09 | 652 | — | — |
| 2003-09-16 | $6.84 | $7.09 | 30,986 | — | — |
| 2003-09-15 | $6.84 | $7.08 | 12,394 | — | — |
| 2003-09-12 | $6.85 | $7.10 | 73,714 | — | — |
| 2003-09-11 | $6.85 | $7.09 | 55,775 | — | — |
| 2003-09-10 | $6.88 | $7.13 | 13,047 | — | — |
| 2003-09-09 | $6.75 | $6.99 | 4,893 | — | — |
| 2003-09-08 | $6.72 | $6.96 | 326 | — | — |
| 2003-09-05 | $6.71 | $6.96 | 83,173 | — | — |
| 2003-09-04 | $6.74 | $6.99 | 17,287 | — | — |
| 2003-09-03 | $6.71 | $6.96 | 6,850 | — | — |
| 2003-09-02 | $6.67 | $6.91 | 6,197 | — | — |
| 2003-08-29 | $6.62 | $6.86 | 7,176 | — | — |
| 2003-08-28 | $6.64 | $6.88 | 7,502 | — | — |
| 2003-08-27 | $6.61 | $6.85 | 0 | — | — |
| 2003-08-26 | $6.61 | $6.85 | 2,283 | — | — |
| 2003-08-25 | $6.56 | $6.80 | 979 | — | — |
| 2003-08-22 | $6.70 | $6.94 | 2,283 | — | — |
| 2003-08-21 | $6.72 | $6.96 | 9,785 | — | — |
| 2003-08-20 | $6.63 | $6.86 | 3,588 | — | — |
| 2003-08-19 | $6.62 | $6.86 | 20,223 | — | — |
| 2003-08-18 | $6.50 | $6.73 | 5,219 | — | — |
| 2003-08-15 | $6.55 | $6.78 | 652 | — | — |
| 2003-08-14 | $6.55 | $6.78 | 326 | — | — |
| 2003-08-13 | $6.54 | $6.77 | 36,857 | — | — |
| 2003-08-12 | $6.58 | $6.81 | 13,373 | — | — |
| 2003-08-11 | $6.50 | $6.73 | 0 | — | — |
| 2003-08-08 | $6.50 | $6.73 | 26,746 | — | — |
| 2003-08-07 | $6.29 | $6.51 | 20,223 | — | — |
| 2003-08-06 | $6.20 | $6.42 | 59,037 | — | — |
| 2003-08-05 | $6.13 | $6.35 | 3,262 | — | — |
| 2003-08-04 | $6.15 | $6.38 | 3,588 | — | — |
| 2003-08-01 | $6.25 | $6.48 | 11,090 | — | — |
| 2003-07-31 | $6.27 | $6.50 | 15,982 | — | — |
| 2003-07-30 | $6.24 | $6.46 | 326 | — | — |
| 2003-07-29 | $6.24 | $6.46 | 12,721 | — | — |
| 2003-07-28 | $6.16 | $6.39 | 7,176 | — | — |
| 2003-07-25 | $6.16 | $6.38 | 37,509 | — | — |
| 2003-07-24 | $6.01 | $6.22 | 29,029 | — | — |
| 2003-07-23 | $5.95 | $6.16 | 40,771 | — | — |
| 2003-07-22 | $5.98 | $6.19 | 1,305 | — | — |
| 2003-07-21 | $5.98 | $6.19 | 2,283 | — | — |
| 2003-07-18 | $6.04 | $6.26 | 2,283 | — | — |
| 2003-07-17 | $6.01 | $6.23 | 2,283 | — | — |
| 2003-07-16 | $6.05 | $6.26 | 2,283 | — | — |
| 2003-07-15 | $6.02 | $6.24 | 2,283 | — | — |
| 2003-07-14 | $6.04 | $6.25 | 9,133 | — | — |
| 2003-07-11 | $6.04 | $6.26 | 42,728 | — | — |
| 2003-07-10 | $6.03 | $6.25 | 3,914 | — | — |
| 2003-07-09 | $6.02 | $6.24 | 979 | — | — |
| 2003-07-08 | $6.02 | $6.24 | 1,305 | — | — |
| 2003-07-07 | $6.02 | $6.24 | 32,291 | — | — |
| 2003-07-03 | $6.15 | $6.37 | 0 | — | — |
| 2003-07-02 | $6.15 | $6.37 | 7,828 | — | — |
| 2003-07-01 | $6.10 | $6.32 | 21,527 | — | — |
| 2003-06-30 | $5.99 | $6.21 | 2,283 | — | — |
| 2003-06-27 | $6.04 | $6.26 | 4,893 | — | — |
| 2003-06-26 | $6.01 | $6.23 | 16,635 | — | — |
| 2003-06-25 | $5.92 | $6.13 | 13,047 | — | — |
| 2003-06-24 | $5.95 | $6.16 | 8,480 | — | — |
| 2003-06-23 | $5.95 | $6.16 | 9,459 | — | — |
| 2003-06-20 | $6.02 | $6.23 | 49,252 | — | — |
| 2003-06-19 | $6.12 | $6.34 | 0 | — | — |
| 2003-06-18 | $6.12 | $6.34 | 1,305 | — | — |
| 2003-06-17 | $6.13 | $6.35 | 8,807 | — | — |
| 2003-06-16 | $6.10 | $6.32 | 4,893 | — | — |
| 2003-06-13 | $6.14 | $6.37 | 0 | — | — |
| 2003-06-12 | $6.14 | $6.37 | 7,176 | — | — |
| 2003-06-11 | $6.06 | $6.27 | 19,244 | — | — |
| 2003-06-10 | $6.13 | $6.35 | 2,936 | — | — |
| 2003-06-09 | $6.10 | $6.32 | 1,305 | — | — |
| 2003-06-06 | $6.15 | $6.37 | 8,480 | — | — |
| 2003-06-05 | $6.16 | $6.39 | 5,871 | — | — |
| 2003-06-04 | $6.18 | $6.40 | 33,269 | — | — |
| 2003-06-03 | $6.12 | $6.34 | 22,180 | — | — |
| 2003-06-02 | $6.17 | $6.39 | 15,330 | — | — |
| 2003-05-30 | $6.22 | $6.45 | 39,466 | — | — |
| 2003-05-29 | $6.26 | $6.49 | 12,721 | — | — |
| 2003-05-28 | $6.25 | $6.47 | 20,549 | — | — |
| 2003-05-27 | $6.15 | $6.37 | 13,373 | — | — |
| 2003-05-23 | $6.17 | $6.39 | 2,936 | — | — |
| 2003-05-22 | $6.17 | $6.39 | 24,463 | — | — |
| 2003-05-21 | $6.16 | $6.39 | 3,262 | — | — |
| 2003-05-20 | $6.13 | $6.35 | 39,140 | — | — |
| 2003-05-19 | $6.13 | $6.35 | 55,123 | — | — |
| 2003-05-16 | $6.39 | $6.62 | 23,810 | — | — |
| 2003-05-15 | $6.47 | $6.70 | 77,954 | — | — |
| 2003-05-14 | $6.44 | $6.67 | 46,642 | — | — |
| 2003-05-13 | $6.33 | $6.56 | 4,240 | — | — |
| 2003-05-12 | $6.27 | $6.50 | 3,914 | — | — |
| 2003-05-09 | $6.24 | $6.46 | 10,764 | — | — |
| 2003-05-08 | $6.16 | $6.39 | 2,936 | — | — |
| 2003-05-07 | $6.15 | $6.37 | 6,523 | — | — |
| 2003-05-06 | $6.17 | $6.39 | 8,480 | — | — |
| 2003-05-05 | $6.16 | $6.39 | 43,381 | — | — |
| 2003-05-02 | $6.04 | $6.26 | 23,810 | — | — |
| 2003-05-01 | $6.12 | $6.34 | 12,394 | — | — |
| 2003-04-30 | $6.12 | $6.34 | 66,865 | — | — |
| 2003-04-29 | $6.12 | $6.34 | 44,359 | — | — |
| 2003-04-28 | $6.03 | $6.25 | 227,014 | — | — |
| 2003-04-25 | $5.94 | $6.15 | 13,373 | — | — |
| 2003-04-24 | $6.06 | $6.28 | 43,707 | — | — |
| 2003-04-23 | $5.98 | $6.19 | 5,545 | — | — |
| 2003-04-22 | $5.91 | $6.13 | 15,004 | — | — |
| 2003-04-21 | $5.95 | $6.16 | 5,545 | — | — |
| 2003-04-17 | $6.01 | $6.23 | 26,746 | — | — |
| 2003-04-16 | $5.93 | $6.15 | 159,171 | — | — |
| 2003-04-15 | $5.87 | $6.08 | 68,496 | — | — |
| 2003-04-14 | $5.71 | $5.92 | 255,064 | — | — |
| 2003-04-11 | $5.69 | $5.89 | 6,523 | — | — |
| 2003-04-10 | $5.69 | $5.89 | 7,176 | — | — |
| 2003-04-09 | $5.59 | $5.79 | 311,166 | — | — |
| 2003-04-08 | $5.52 | $5.72 | 326 | — | — |
| 2003-04-07 | $5.58 | $5.78 | 13,699 | — | — |
| 2003-04-04 | $5.46 | $5.65 | 18,918 | — | — |
| 2003-04-03 | $5.31 | $5.50 | 326 | — | — |
| 2003-04-02 | $5.30 | $5.50 | 51,535 | — | — |
| 2003-04-01 | $5.27 | $5.46 | 0 | — | — |
| 2003-03-31 | $5.27 | $5.46 | 20,223 | — | — |
| 2003-03-28 | $5.33 | $5.53 | 22,832 | — | — |
| 2003-03-27 | $5.27 | $5.46 | 0 | — | — |
| 2003-03-26 | $5.27 | $5.46 | 326 | — | — |
| 2003-03-25 | $5.27 | $5.46 | 6,523 | — | — |
| 2003-03-24 | $5.29 | $5.48 | 979 | — | — |
| 2003-03-21 | $5.27 | $5.46 | 7,502 | — | — |
| 2003-03-20 | $5.26 | $5.45 | 139,601 | — | — |
| 2003-03-19 | $5.33 | $5.53 | 652 | — | — |
| 2003-03-18 | $5.35 | $5.54 | 51,861 | — | — |
| 2003-03-17 | $5.40 | $5.59 | 652 | — | — |
| 2003-03-14 | $5.37 | $5.56 | 97,525 | — | — |
| 2003-03-13 | $5.28 | $5.47 | 1,305 | — | — |
| 2003-03-12 | $5.17 | $5.35 | 652 | — | — |
| 2003-03-11 | $5.37 | $5.37 | 9,459 | — | — |
| 2003-03-10 | $5.41 | $5.41 | 0 | — | — |
| 2003-03-07 | $5.41 | $5.41 | 0 | — | — |
| 2003-03-06 | $5.41 | $5.41 | 7,176 | — | — |
| 2003-03-05 | $5.39 | $5.39 | 1,305 | — | — |
| 2003-03-04 | $5.44 | $5.44 | 4,566 | — | — |
| 2003-03-03 | $5.49 | $5.49 | 79,259 | — | — |
| 2003-02-28 | $5.20 | $5.20 | 68,822 | — | — |
| 2003-02-27 | $5.09 | $5.09 | 11,416 | — | — |
| 2003-02-26 | $5.19 | $5.19 | 1,631 | — | — |
| 2003-02-25 | $5.23 | $5.23 | 979 | — | — |
| 2003-02-24 | $5.25 | $5.25 | 5,871 | — | — |
| 2003-02-21 | $5.25 | $5.25 | 8,480 | — | — |
| 2003-02-20 | $5.27 | $5.27 | 7,176 | — | — |
| 2003-02-19 | $5.32 | $5.32 | 1,305 | — | — |
| 2003-02-18 | $5.38 | $5.38 | 106,984 | — | — |
| 2003-02-14 | $5.30 | $5.30 | 33,269 | — | — |
| 2003-02-13 | $5.32 | $5.32 | 35,879 | — | — |
| 2003-02-12 | $5.40 | $5.40 | 4,240 | — | — |
| 2003-02-11 | $5.43 | $5.43 | 15,004 | — | — |
| 2003-02-10 | $5.37 | $5.37 | 14,025 | — | — |
| 2003-02-07 | $5.46 | $5.46 | 0 | — | — |
| 2003-02-06 | $5.46 | $5.46 | 0 | — | — |
| 2003-02-05 | $5.46 | $5.46 | 3,262 | — | — |
| 2003-02-04 | $5.56 | $5.56 | 33,269 | — | — |
| 2003-02-03 | $5.56 | $5.56 | 21,527 | — | — |
| 2003-01-31 | $5.40 | $5.40 | 1,957 | — | — |
| 2003-01-30 | $5.44 | $5.44 | 8,154 | — | — |
| 2003-01-29 | $5.29 | $5.29 | 5,545 | — | — |
| 2003-01-28 | $5.23 | $5.23 | 1,631 | — | — |
| 2003-01-27 | $5.29 | $5.29 | 13,373 | — | — |
| 2003-01-24 | $5.29 | $5.29 | 76,650 | — | — |
| 2003-01-23 | $5.49 | $5.49 | 0 | — | — |
| 2003-01-22 | $5.49 | $5.49 | 18,918 | — | — |
| 2003-01-21 | $5.49 | $5.49 | 77,628 | — | — |
| 2003-01-17 | $5.49 | $5.49 | 54,144 | — | — |
| 2003-01-16 | $5.40 | $5.40 | 47,295 | — | — |
| 2003-01-15 | $5.43 | $5.43 | 51,535 | — | — |
| 2003-01-14 | $5.26 | $5.26 | 0 | — | — |
| 2003-01-13 | $5.26 | $5.26 | 0 | — | — |
| 2003-01-10 | $5.26 | $5.26 | 3,914 | — | — |
| 2003-01-09 | $5.24 | $5.24 | 21,527 | — | — |
| 2003-01-08 | $5.17 | $5.17 | 0 | — | — |
| 2003-01-07 | $5.17 | $5.17 | 24,137 | — | — |
| 2003-01-06 | $5.00 | $5.00 | 0 | — | — |
| 2003-01-03 | $5.00 | $5.00 | 28,377 | — | — |
| 2003-01-02 | $4.88 | $4.88 | 15,330 | — | — |