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
- 1973-02-21 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 | $6.55 | $8.12 | 1,200 | — | — |
| 2003-12-30 | $6.49 | $8.04 | 900 | — | — |
| 2003-12-29 | $6.46 | $8.00 | 2,700 | — | — |
| 2003-12-26 | $6.65 | $8.24 | 100 | — | — |
| 2003-12-24 | $6.85 | $8.12 | 1,600 | — | — |
| 2003-12-23 | $6.85 | $8.12 | 600 | — | — |
| 2003-12-22 | $6.85 | $8.12 | 200 | — | — |
| 2003-12-19 | $6.70 | $7.94 | 3,400 | — | — |
| 2003-12-18 | $6.60 | $7.82 | 1,400 | — | — |
| 2003-12-17 | $6.30 | $7.46 | 0 | — | — |
| 2003-12-16 | $6.30 | $7.46 | 0 | — | — |
| 2003-12-15 | $6.30 | $7.46 | 0 | — | — |
| 2003-12-12 | $6.30 | $7.46 | 0 | — | — |
| 2003-12-11 | $6.30 | $7.46 | 100 | — | — |
| 2003-12-10 | $6.40 | $7.58 | 600 | — | — |
| 2003-12-09 | $6.40 | $7.58 | 0 | — | — |
| 2003-12-08 | $6.40 | $7.58 | 0 | — | — |
| 2003-12-05 | $6.40 | $7.58 | 0 | — | — |
| 2003-12-04 | $6.40 | $7.58 | 0 | — | — |
| 2003-12-03 | $6.40 | $7.58 | 300 | — | — |
| 2003-12-02 | $6.50 | $7.70 | 600 | — | — |
| 2003-12-01 | $6.65 | $7.88 | 0 | — | — |
| 2003-11-28 | $6.65 | $7.88 | 10,000 | — | — |
| 2003-11-26 | $6.60 | $7.82 | 0 | — | — |
| 2003-11-25 | $6.60 | $7.82 | 3,000 | — | — |
| 2003-11-24 | $6.59 | $7.81 | 400 | — | — |
| 2003-11-21 | $6.50 | $7.70 | 1,200 | — | — |
| 2003-11-20 | $6.55 | $7.76 | 0 | — | — |
| 2003-11-19 | $6.55 | $7.76 | 0 | — | — |
| 2003-11-18 | $6.55 | $7.76 | 300 | — | — |
| 2003-11-17 | $6.45 | $7.64 | 0 | — | — |
| 2003-11-14 | $6.45 | $7.64 | 0 | — | — |
| 2003-11-13 | $6.45 | $7.64 | 100 | — | — |
| 2003-11-12 | $6.35 | $7.52 | 0 | — | — |
| 2003-11-11 | $6.35 | $7.52 | 200 | — | — |
| 2003-11-10 | $6.26 | $7.42 | 1,000 | — | — |
| 2003-11-07 | $6.16 | $7.30 | 1,000 | — | — |
| 2003-11-06 | $6.15 | $7.29 | 0 | — | — |
| 2003-11-05 | $6.15 | $7.29 | 0 | — | — |
| 2003-11-04 | $6.15 | $7.29 | 0 | — | — |
| 2003-11-03 | $6.15 | $7.29 | 1,500 | — | — |
| 2003-10-31 | $6.25 | $7.40 | 1,000 | — | — |
| 2003-10-30 | $6.30 | $7.46 | 0 | — | — |
| 2003-10-29 | $6.30 | $7.46 | 0 | — | — |
| 2003-10-28 | $6.30 | $7.46 | 0 | — | — |
| 2003-10-27 | $6.30 | $7.46 | 1,800 | — | — |
| 2003-10-24 | $6.25 | $7.40 | 0 | — | — |
| 2003-10-23 | $6.25 | $7.40 | 0 | — | — |
| 2003-10-22 | $6.25 | $7.40 | 2,400 | — | — |
| 2003-10-21 | $6.20 | $7.35 | 2,000 | — | — |
| 2003-10-20 | $6.13 | $7.26 | 0 | — | — |
| 2003-10-17 | $6.13 | $7.26 | 800 | — | — |
| 2003-10-16 | $6.20 | $7.35 | 1,300 | — | — |
| 2003-10-15 | $6.20 | $7.35 | 1,000 | — | — |
| 2003-10-14 | $6.20 | $7.35 | 0 | — | — |
| 2003-10-13 | $6.20 | $7.35 | 1,000 | — | — |
| 2003-10-10 | $6.15 | $7.29 | 0 | — | — |
| 2003-10-09 | $6.15 | $7.29 | 500 | — | — |
| 2003-10-08 | $6.10 | $7.23 | 800 | — | — |
| 2003-10-07 | $6.15 | $7.29 | 1,200 | — | — |
| 2003-10-06 | $6.14 | $7.27 | 0 | — | — |
| 2003-10-03 | $6.14 | $7.27 | 1,600 | — | — |
| 2003-10-02 | $6.14 | $7.27 | 0 | — | — |
| 2003-10-01 | $6.14 | $7.27 | 800 | — | — |
| 2003-09-30 | $6.10 | $7.23 | 0 | — | — |
| 2003-09-29 | $6.10 | $7.23 | 1,300 | — | — |
| 2003-09-26 | $6.10 | $7.23 | 700 | — | — |
| 2003-09-25 | $6.20 | $7.35 | 1,000 | — | — |
| 2003-09-24 | $6.15 | $7.29 | 2,000 | — | — |
| 2003-09-23 | $6.32 | $7.49 | 700 | — | — |
| 2003-09-22 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-19 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-18 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-17 | $6.40 | $7.58 | 1,000 | — | — |
| 2003-09-16 | $6.30 | $7.46 | 500 | — | — |
| 2003-09-15 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-12 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-11 | $6.40 | $7.58 | 0 | — | — |
| 2003-09-10 | $6.40 | $7.58 | 7,900 | — | — |
| 2003-09-09 | $6.40 | $7.58 | 500 | — | — |
| 2003-09-08 | $6.30 | $7.46 | 0 | — | — |
| 2003-09-05 | $6.30 | $7.46 | 0 | — | — |
| 2003-09-04 | $6.30 | $7.46 | 0 | — | — |
| 2003-09-03 | $6.30 | $7.46 | 0 | — | — |
| 2003-09-02 | $6.30 | $7.46 | 8,500 | — | — |
| 2003-08-29 | $6.30 | $7.46 | 0 | — | — |
| 2003-08-28 | $6.30 | $7.46 | 400 | — | — |
| 2003-08-27 | $6.40 | $7.58 | 200 | — | — |
| 2003-08-26 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-25 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-22 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-21 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-20 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-19 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-18 | $6.40 | $7.58 | 4,200 | — | — |
| 2003-08-15 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-14 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-13 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-12 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-11 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-08 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-07 | $6.40 | $7.58 | 0 | — | — |
| 2003-08-06 | $6.40 | $7.58 | 1,100 | — | — |
| 2003-08-05 | $6.51 | $7.71 | 0 | — | — |
| 2003-08-04 | $6.51 | $7.71 | 4,700 | — | — |
| 2003-08-01 | $6.60 | $7.82 | 0 | — | — |
| 2003-07-31 | $6.60 | $7.82 | 0 | — | — |
| 2003-07-30 | $6.60 | $7.82 | 1,000 | — | — |
| 2003-07-29 | $6.50 | $7.70 | 0 | — | — |
| 2003-07-28 | $6.50 | $7.70 | 100 | — | — |
| 2003-07-25 | $6.50 | $7.70 | 0 | — | — |
| 2003-07-24 | $6.50 | $7.70 | 0 | — | — |
| 2003-07-23 | $6.50 | $7.70 | 100 | — | — |
| 2003-07-22 | $6.56 | $7.77 | 0 | — | — |
| 2003-07-21 | $6.56 | $7.77 | 0 | — | — |
| 2003-07-18 | $6.56 | $7.77 | 1,800 | — | — |
| 2003-07-17 | $6.31 | $7.48 | 0 | — | — |
| 2003-07-16 | $6.31 | $7.48 | 1,100 | — | — |
| 2003-07-15 | $6.41 | $7.59 | 900 | — | — |
| 2003-07-14 | $6.50 | $7.70 | 0 | — | — |
| 2003-07-11 | $6.50 | $7.70 | 0 | — | — |
| 2003-07-10 | $6.50 | $7.70 | 2,000 | — | — |
| 2003-07-09 | $6.40 | $7.58 | 0 | — | — |
| 2003-07-08 | $6.40 | $7.58 | 300 | — | — |
| 2003-07-07 | $6.30 | $7.46 | 3,100 | — | — |
| 2003-07-03 | $6.30 | $7.46 | 0 | — | — |
| 2003-07-02 | $6.30 | $7.46 | 2,000 | — | — |
| 2003-07-01 | $6.30 | $7.46 | 300 | — | — |
| 2003-06-30 | $6.30 | $7.46 | 0 | — | — |
| 2003-06-27 | $6.30 | $7.46 | 2,900 | — | — |
| 2003-06-26 | $6.25 | $7.40 | 0 | — | — |
| 2003-06-25 | $6.25 | $7.40 | 0 | — | — |
| 2003-06-24 | $6.25 | $7.40 | 500 | — | — |
| 2003-06-23 | $6.15 | $7.29 | 100 | — | — |
| 2003-06-20 | $6.15 | $7.29 | 1,200 | — | — |
| 2003-06-19 | $6.25 | $7.40 | 1,100 | — | — |
| 2003-06-18 | $6.22 | $7.37 | 400 | — | — |
| 2003-06-17 | $6.22 | $7.37 | 0 | — | — |
| 2003-06-16 | $6.22 | $7.37 | 6,000 | — | — |
| 2003-06-13 | $6.05 | $7.17 | 0 | — | — |
| 2003-06-12 | $6.05 | $7.17 | 800 | — | — |
| 2003-06-11 | $6.10 | $7.23 | 300 | — | — |
| 2003-06-10 | $6.15 | $7.29 | 0 | — | — |
| 2003-06-09 | $6.15 | $7.29 | 20,100 | — | — |
| 2003-06-06 | $6.20 | $7.35 | 3,100 | — | — |
| 2003-06-05 | $6.15 | $7.29 | 300 | — | — |
| 2003-06-04 | $6.20 | $7.35 | 700 | — | — |
| 2003-06-03 | $6.30 | $7.46 | 1,900 | — | — |
| 2003-06-02 | $6.25 | $7.40 | 0 | — | — |
| 2003-05-30 | $6.25 | $7.40 | 300 | — | — |
| 2003-05-29 | $6.15 | $7.29 | 2,000 | — | — |
| 2003-05-28 | $6.10 | $7.23 | 500 | — | — |
| 2003-05-27 | $6.15 | $7.29 | 100 | — | — |
| 2003-05-23 | $6.15 | $7.29 | 0 | — | — |
| 2003-05-22 | $6.15 | $7.29 | 200 | — | — |
| 2003-05-21 | $6.05 | $7.17 | 0 | — | — |
| 2003-05-20 | $6.05 | $7.17 | 2,400 | — | — |
| 2003-05-19 | $6.25 | $7.40 | 300 | — | — |
| 2003-05-16 | $6.22 | $7.37 | 500 | — | — |
| 2003-05-15 | $6.20 | $7.35 | 0 | — | — |
| 2003-05-14 | $6.20 | $7.35 | 200 | — | — |
| 2003-05-13 | $6.20 | $7.35 | 0 | — | — |
| 2003-05-12 | $6.20 | $7.35 | 200 | — | — |
| 2003-05-09 | $6.25 | $7.40 | 0 | — | — |
| 2003-05-08 | $6.25 | $7.40 | 100 | — | — |
| 2003-05-07 | $6.15 | $7.29 | 0 | — | — |
| 2003-05-06 | $6.15 | $7.29 | 300 | — | — |
| 2003-05-05 | $6.13 | $7.26 | 200 | — | — |
| 2003-05-02 | $6.20 | $7.35 | 0 | — | — |
| 2003-05-01 | $6.20 | $7.35 | 0 | — | — |
| 2003-04-30 | $6.20 | $7.35 | 0 | — | — |
| 2003-04-29 | $6.20 | $7.35 | 200 | — | — |
| 2003-04-28 | $6.28 | $7.44 | 600 | — | — |
| 2003-04-25 | $6.25 | $7.40 | 0 | — | — |
| 2003-04-24 | $6.25 | $7.40 | 100 | — | — |
| 2003-04-23 | $6.17 | $7.31 | 1,100 | — | — |
| 2003-04-22 | $6.25 | $7.40 | 100 | — | — |
| 2003-04-21 | $6.29 | $7.45 | 600 | — | — |
| 2003-04-17 | $6.15 | $7.29 | 1,000 | — | — |
| 2003-04-16 | $6.15 | $7.29 | 0 | — | — |
| 2003-04-15 | $6.15 | $7.29 | 0 | — | — |
| 2003-04-14 | $6.15 | $7.29 | 200 | — | — |
| 2003-04-11 | $6.11 | $7.24 | 100 | — | — |
| 2003-04-10 | $6.11 | $7.24 | 500 | — | — |
| 2003-04-09 | $6.11 | $7.24 | 500 | — | — |
| 2003-04-08 | $6.10 | $7.23 | 400 | — | — |
| 2003-04-07 | $6.09 | $7.21 | 0 | — | — |
| 2003-04-04 | $6.09 | $7.21 | 200 | — | — |
| 2003-04-03 | $6.03 | $7.14 | 400 | — | — |
| 2003-04-02 | $5.99 | $7.10 | 0 | — | — |
| 2003-04-01 | $5.99 | $7.10 | 900 | — | — |
| 2003-03-31 | $6.03 | $7.14 | 2,300 | — | — |
| 2003-03-28 | $5.92 | $7.01 | 600 | — | — |
| 2003-03-27 | $5.92 | $7.01 | 0 | — | — |
| 2003-03-26 | $5.92 | $7.01 | 1,600 | — | — |
| 2003-03-25 | $5.90 | $6.99 | 6,000 | — | — |
| 2003-03-24 | $6.00 | $7.11 | 0 | — | — |
| 2003-03-21 | $6.00 | $7.11 | 0 | — | — |
| 2003-03-20 | $6.00 | $7.11 | 0 | — | — |
| 2003-03-19 | $6.00 | $7.11 | 0 | — | — |
| 2003-03-18 | $6.00 | $7.11 | 0 | — | — |
| 2003-03-17 | $6.00 | $7.11 | 3,900 | — | — |
| 2003-03-14 | $6.00 | $7.11 | 400 | — | — |
| 2003-03-13 | $5.98 | $7.08 | 500 | — | — |
| 2003-03-12 | $5.89 | $6.98 | 500 | — | — |
| 2003-03-11 | $5.99 | $7.10 | 600 | — | — |
| 2003-03-10 | $5.99 | $7.10 | 500 | — | — |
| 2003-03-07 | $5.99 | $7.10 | 500 | — | — |
| 2003-03-06 | $5.99 | $7.10 | 700 | — | — |
| 2003-03-05 | $5.98 | $7.08 | 0 | — | — |
| 2003-03-04 | $5.98 | $7.08 | 1,800 | — | — |
| 2003-03-03 | $6.00 | $7.11 | 0 | — | — |
| 2003-02-28 | $6.00 | $7.11 | 600 | — | — |
| 2003-02-27 | $6.08 | $7.20 | 1,200 | — | — |
| 2003-02-26 | $6.00 | $7.11 | 500 | — | — |
| 2003-02-25 | $6.09 | $7.21 | 2,300 | — | — |
| 2003-02-24 | $5.95 | $7.05 | 1,400 | — | — |
| 2003-02-21 | $5.90 | $6.99 | 1,400 | — | — |
| 2003-02-20 | $5.90 | $6.99 | 0 | — | — |
| 2003-02-19 | $5.90 | $6.99 | 0 | — | — |
| 2003-02-18 | $5.90 | $6.99 | 300 | — | — |
| 2003-02-14 | $5.95 | $7.05 | 300 | — | — |
| 2003-02-13 | $5.90 | $6.99 | 900 | — | — |
| 2003-02-12 | $5.85 | $6.93 | 700 | — | — |
| 2003-02-11 | $5.80 | $6.87 | 500 | — | — |
| 2003-02-10 | $5.80 | $6.87 | 0 | — | — |
| 2003-02-07 | $5.80 | $6.87 | 2,100 | — | — |
| 2003-02-06 | $5.85 | $6.93 | 500 | — | — |
| 2003-02-05 | $5.85 | $6.93 | 500 | — | — |
| 2003-02-04 | $5.81 | $6.88 | 200 | — | — |
| 2003-02-03 | $5.80 | $6.87 | 5,600 | — | — |
| 2003-01-31 | $6.00 | $7.11 | 2,300 | — | — |
| 2003-01-30 | $5.82 | $6.89 | 300 | — | — |
| 2003-01-29 | $5.82 | $6.89 | 600 | — | — |
| 2003-01-28 | $5.85 | $6.93 | 800 | — | — |
| 2003-01-27 | $5.90 | $6.99 | 2,300 | — | — |
| 2003-01-24 | $5.91 | $7.00 | 200 | — | — |
| 2003-01-23 | $5.91 | $7.00 | 2,500 | — | — |
| 2003-01-22 | $5.88 | $6.97 | 0 | — | — |
| 2003-01-21 | $5.88 | $6.97 | 0 | — | — |
| 2003-01-17 | $5.88 | $6.97 | 500 | — | — |
| 2003-01-16 | $5.92 | $7.01 | 600 | — | — |
| 2003-01-15 | $5.90 | $6.99 | 400 | — | — |
| 2003-01-14 | $5.89 | $6.98 | 5,300 | — | — |
| 2003-01-13 | $5.84 | $6.92 | 7,000 | — | — |
| 2003-01-10 | $5.60 | $6.63 | 1,400 | — | — |
| 2003-01-09 | $5.60 | $6.63 | 7,700 | — | — |
| 2003-01-08 | $5.91 | $6.68 | 9,400 | — | — |
| 2003-01-07 | $5.99 | $6.77 | 3,300 | — | — |
| 2003-01-06 | $5.75 | $6.50 | 3,800 | — | — |
| 2003-01-03 | $5.90 | $6.67 | 2,900 | — | — |
| 2003-01-02 | $6.05 | $6.84 | 9,300 | — | — |