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
- 1973-05-03 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 | $7.72 | $11.85 | 8,787 | — | — |
| 2003-12-30 | $7.66 | $11.76 | 51,468 | — | — |
| 2003-12-29 | $7.67 | $11.77 | 45,191 | — | — |
| 2003-12-26 | $7.73 | $11.85 | 47,702 | — | — |
| 2003-12-24 | $7.77 | $11.92 | 119,255 | — | — |
| 2003-12-23 | $7.63 | $11.70 | 36,404 | — | — |
| 2003-12-22 | $7.62 | $11.69 | 15,064 | — | — |
| 2003-12-19 | $7.56 | $11.59 | 136,829 | — | — |
| 2003-12-18 | $7.65 | $11.74 | 133,063 | — | — |
| 2003-12-17 | $7.61 | $11.68 | 10,043 | — | — |
| 2003-12-16 | $7.65 | $11.73 | 41,425 | — | — |
| 2003-12-15 | $7.75 | $11.88 | 76,574 | — | — |
| 2003-12-12 | $7.63 | $11.70 | 43,936 | — | — |
| 2003-12-11 | $7.58 | $11.63 | 28,872 | — | — |
| 2003-12-10 | $7.53 | $11.55 | 50,213 | — | — |
| 2003-12-09 | $7.57 | $11.61 | 46,447 | — | — |
| 2003-12-08 | $7.56 | $11.59 | 26,362 | — | — |
| 2003-12-05 | $7.54 | $11.57 | 17,574 | — | — |
| 2003-12-04 | $7.55 | $11.58 | 8,787 | — | — |
| 2003-12-03 | $7.59 | $11.64 | 32,638 | — | — |
| 2003-12-02 | $7.55 | $11.53 | 17,574 | — | — |
| 2003-12-01 | $7.54 | $11.52 | 97,914 | — | — |
| 2003-11-28 | $7.52 | $11.49 | 22,596 | — | — |
| 2003-11-26 | $7.44 | $11.36 | 47,702 | — | — |
| 2003-11-25 | $7.59 | $11.59 | 155,659 | — | — |
| 2003-11-24 | $7.30 | $11.15 | 40,170 | — | — |
| 2003-11-21 | $7.09 | $10.84 | 42,681 | — | — |
| 2003-11-20 | $6.98 | $10.66 | 11,298 | — | — |
| 2003-11-19 | $7.04 | $10.75 | 15,064 | — | — |
| 2003-11-18 | $7.06 | $10.79 | 7,532 | — | — |
| 2003-11-17 | $7.05 | $10.77 | 22,596 | — | — |
| 2003-11-14 | $7.05 | $10.77 | 26,362 | — | — |
| 2003-11-13 | $7.05 | $10.77 | 16,319 | — | — |
| 2003-11-12 | $7.05 | $10.76 | 18,830 | — | — |
| 2003-11-11 | $6.97 | $10.64 | 22,596 | — | — |
| 2003-11-10 | $6.95 | $10.61 | 36,404 | — | — |
| 2003-11-07 | $6.97 | $10.65 | 27,617 | — | — |
| 2003-11-06 | $6.93 | $10.58 | 25,106 | — | — |
| 2003-11-05 | $6.90 | $10.54 | 8,787 | — | — |
| 2003-11-04 | $6.89 | $10.52 | 25,106 | — | — |
| 2003-11-03 | $6.85 | $10.47 | 129,297 | — | — |
| 2003-10-31 | $6.91 | $10.56 | 50,213 | — | — |
| 2003-10-30 | $6.88 | $10.51 | 40,170 | — | — |
| 2003-10-29 | $6.90 | $10.54 | 8,787 | — | — |
| 2003-10-28 | $6.93 | $10.58 | 17,574 | — | — |
| 2003-10-27 | $6.90 | $10.54 | 87,872 | — | — |
| 2003-10-24 | $6.89 | $10.52 | 15,064 | — | — |
| 2003-10-23 | $6.89 | $10.52 | 95,404 | — | — |
| 2003-10-22 | $6.85 | $10.46 | 18,830 | — | — |
| 2003-10-21 | $6.85 | $10.46 | 82,851 | — | — |
| 2003-10-20 | $6.85 | $10.46 | 50,213 | — | — |
| 2003-10-17 | $6.84 | $10.44 | 51,468 | — | — |
| 2003-10-16 | $6.89 | $10.53 | 86,617 | — | — |
| 2003-10-15 | $6.85 | $10.46 | 17,574 | — | — |
| 2003-10-14 | $6.89 | $10.52 | 52,723 | — | — |
| 2003-10-13 | $6.95 | $10.61 | 18,830 | — | — |
| 2003-10-10 | $6.89 | $10.52 | 145,616 | — | — |
| 2003-10-09 | $6.87 | $10.49 | 62,766 | — | — |
| 2003-10-08 | $6.76 | $10.32 | 22,596 | — | — |
| 2003-10-07 | $6.79 | $10.37 | 61,510 | — | — |
| 2003-10-06 | $6.67 | $10.19 | 16,319 | — | — |
| 2003-10-03 | $6.64 | $10.14 | 25,106 | — | — |
| 2003-10-02 | $6.61 | $10.10 | 15,064 | — | — |
| 2003-10-01 | $6.63 | $10.13 | 92,893 | — | — |
| 2003-09-30 | $6.48 | $9.89 | 41,425 | — | — |
| 2003-09-29 | $6.56 | $10.02 | 43,936 | — | — |
| 2003-09-26 | $6.55 | $10.01 | 79,085 | — | — |
| 2003-09-25 | $6.56 | $10.01 | 87,872 | — | — |
| 2003-09-24 | $6.58 | $10.04 | 133,063 | — | — |
| 2003-09-23 | $6.58 | $10.05 | 57,744 | — | — |
| 2003-09-22 | $6.61 | $10.09 | 110,468 | — | — |
| 2003-09-19 | $6.53 | $9.97 | 204,616 | — | — |
| 2003-09-18 | $6.57 | $10.03 | 138,084 | — | — |
| 2003-09-17 | $6.55 | $10.01 | 234,743 | — | — |
| 2003-09-16 | $6.58 | $10.06 | 37,659 | — | — |
| 2003-09-15 | $6.56 | $10.02 | 50,213 | — | — |
| 2003-09-12 | $6.49 | $9.91 | 23,851 | — | — |
| 2003-09-11 | $6.48 | $9.89 | 32,638 | — | — |
| 2003-09-10 | $6.44 | $9.84 | 10,043 | — | — |
| 2003-09-09 | $6.45 | $9.85 | 27,617 | — | — |
| 2003-09-08 | $6.51 | $9.95 | 18,830 | — | — |
| 2003-09-05 | $6.53 | $9.98 | 17,574 | — | — |
| 2003-09-04 | $6.56 | $10.01 | 104,191 | — | — |
| 2003-09-03 | $6.58 | $10.06 | 11,298 | — | — |
| 2003-09-02 | $6.57 | $10.04 | 67,787 | — | — |
| 2003-08-29 | $6.44 | $9.84 | 48,957 | — | — |
| 2003-08-28 | $6.47 | $9.84 | 17,574 | — | — |
| 2003-08-27 | $6.43 | $9.78 | 33,893 | — | — |
| 2003-08-26 | $6.45 | $9.81 | 22,596 | — | — |
| 2003-08-25 | $6.43 | $9.78 | 13,808 | — | — |
| 2003-08-22 | $6.38 | $9.70 | 33,893 | — | — |
| 2003-08-21 | $6.47 | $9.84 | 8,787 | — | — |
| 2003-08-20 | $6.47 | $9.84 | 3,766 | — | — |
| 2003-08-19 | $6.45 | $9.81 | 23,851 | — | — |
| 2003-08-18 | $6.43 | $9.78 | 41,425 | — | — |
| 2003-08-15 | $6.42 | $9.76 | 35,149 | — | — |
| 2003-08-14 | $6.42 | $9.75 | 15,064 | — | — |
| 2003-08-13 | $6.38 | $9.70 | 59,000 | — | — |
| 2003-08-12 | $6.45 | $9.81 | 22,596 | — | — |
| 2003-08-11 | $6.44 | $9.80 | 46,447 | — | — |
| 2003-08-08 | $6.44 | $9.78 | 35,149 | — | — |
| 2003-08-07 | $6.35 | $9.66 | 81,595 | — | — |
| 2003-08-06 | $6.32 | $9.61 | 23,851 | — | — |
| 2003-08-05 | $6.29 | $9.57 | 56,489 | — | — |
| 2003-08-04 | $6.36 | $9.67 | 62,766 | — | — |
| 2003-08-01 | $6.33 | $9.63 | 46,447 | — | — |
| 2003-07-31 | $6.39 | $9.71 | 59,000 | — | — |
| 2003-07-30 | $6.39 | $9.72 | 8,787 | — | — |
| 2003-07-29 | $6.41 | $9.75 | 189,552 | — | — |
| 2003-07-28 | $6.45 | $9.81 | 69,042 | — | — |
| 2003-07-25 | $6.43 | $9.78 | 38,915 | — | — |
| 2003-07-24 | $6.41 | $9.75 | 48,957 | — | — |
| 2003-07-23 | $6.37 | $9.69 | 47,702 | — | — |
| 2003-07-22 | $6.38 | $9.70 | 38,915 | — | — |
| 2003-07-21 | $6.33 | $9.63 | 67,787 | — | — |
| 2003-07-18 | $6.36 | $9.67 | 1,255 | — | — |
| 2003-07-17 | $6.36 | $9.67 | 43,936 | — | — |
| 2003-07-16 | $6.39 | $9.72 | 62,766 | — | — |
| 2003-07-15 | $6.37 | $9.68 | 20,085 | — | — |
| 2003-07-14 | $6.36 | $9.67 | 42,681 | — | — |
| 2003-07-11 | $6.45 | $9.81 | 3,766 | — | — |
| 2003-07-10 | $6.49 | $9.87 | 135,574 | — | — |
| 2003-07-09 | $6.49 | $9.86 | 84,106 | — | — |
| 2003-07-08 | $6.61 | $10.05 | 59,000 | — | — |
| 2003-07-07 | $6.63 | $10.07 | 121,765 | — | — |
| 2003-07-03 | $6.62 | $10.06 | 10,043 | — | — |
| 2003-07-02 | $6.62 | $10.06 | 69,042 | — | — |
| 2003-07-01 | $6.46 | $9.82 | 64,021 | — | — |
| 2003-06-30 | $6.41 | $9.75 | 15,064 | — | — |
| 2003-06-27 | $6.38 | $9.70 | 53,978 | — | — |
| 2003-06-26 | $6.38 | $9.69 | 17,574 | — | — |
| 2003-06-25 | $6.37 | $9.69 | 48,957 | — | — |
| 2003-06-24 | $6.45 | $9.81 | 8,787 | — | — |
| 2003-06-23 | $6.43 | $9.78 | 36,404 | — | — |
| 2003-06-20 | $6.51 | $9.90 | 12,553 | — | — |
| 2003-06-19 | $6.53 | $9.93 | 41,425 | — | — |
| 2003-06-18 | $6.65 | $10.11 | 84,106 | — | — |
| 2003-06-17 | $6.60 | $10.03 | 70,298 | — | — |
| 2003-06-16 | $6.57 | $9.99 | 104,191 | — | — |
| 2003-06-13 | $6.50 | $9.88 | 86,617 | — | — |
| 2003-06-12 | $6.45 | $9.81 | 22,596 | — | — |
| 2003-06-11 | $6.48 | $9.85 | 111,723 | — | — |
| 2003-06-10 | $6.44 | $9.80 | 18,830 | — | — |
| 2003-06-09 | $6.51 | $9.90 | 120,510 | — | — |
| 2003-06-06 | $6.46 | $9.82 | 31,383 | — | — |
| 2003-06-05 | $6.43 | $9.78 | 56,489 | — | — |
| 2003-06-04 | $6.50 | $9.83 | 70,298 | — | — |
| 2003-06-03 | $6.41 | $9.70 | 50,213 | — | — |
| 2003-06-02 | $6.47 | $9.80 | 36,404 | — | — |
| 2003-05-30 | $6.41 | $9.70 | 107,957 | — | — |
| 2003-05-29 | $6.39 | $9.67 | 45,191 | — | — |
| 2003-05-28 | $6.30 | $9.54 | 25,106 | — | — |
| 2003-05-27 | $6.29 | $9.52 | 13,808 | — | — |
| 2003-05-23 | $6.20 | $9.38 | 6,277 | — | — |
| 2003-05-22 | $6.19 | $9.36 | 38,915 | — | — |
| 2003-05-21 | $6.13 | $9.28 | 10,043 | — | — |
| 2003-05-20 | $6.15 | $9.31 | 64,021 | — | — |
| 2003-05-19 | $6.18 | $9.35 | 16,319 | — | — |
| 2003-05-16 | $6.23 | $9.43 | 7,532 | — | — |
| 2003-05-15 | $6.25 | $9.46 | 23,851 | — | — |
| 2003-05-14 | $6.23 | $9.43 | 15,064 | — | — |
| 2003-05-13 | $6.28 | $9.50 | 6,277 | — | — |
| 2003-05-12 | $6.29 | $9.52 | 64,021 | — | — |
| 2003-05-09 | $6.35 | $9.61 | 40,170 | — | — |
| 2003-05-08 | $6.19 | $9.37 | 16,319 | — | — |
| 2003-05-07 | $6.21 | $9.39 | 26,362 | — | — |
| 2003-05-06 | $6.19 | $9.37 | 28,872 | — | — |
| 2003-05-05 | $6.19 | $9.37 | 84,106 | — | — |
| 2003-05-02 | $6.26 | $9.47 | 96,659 | — | — |
| 2003-05-01 | $6.27 | $9.49 | 61,510 | — | — |
| 2003-04-30 | $6.20 | $9.38 | 7,532 | — | — |
| 2003-04-29 | $6.24 | $9.44 | 28,872 | — | — |
| 2003-04-28 | $6.20 | $9.38 | 40,170 | — | — |
| 2003-04-25 | $6.13 | $9.28 | 21,340 | — | — |
| 2003-04-24 | $6.21 | $9.40 | 65,276 | — | — |
| 2003-04-23 | $6.24 | $9.44 | 79,085 | — | — |
| 2003-04-22 | $6.24 | $9.45 | 70,298 | — | — |
| 2003-04-21 | $6.31 | $9.55 | 40,170 | — | — |
| 2003-04-17 | $6.34 | $9.60 | 32,638 | — | — |
| 2003-04-16 | $6.25 | $9.46 | 13,808 | — | — |
| 2003-04-15 | $6.29 | $9.51 | 26,362 | — | — |
| 2003-04-14 | $6.29 | $9.52 | 15,064 | — | — |
| 2003-04-11 | $6.27 | $9.49 | 16,319 | — | — |
| 2003-04-10 | $6.27 | $9.49 | 41,425 | — | — |
| 2003-04-09 | $6.31 | $9.55 | 47,702 | — | — |
| 2003-04-08 | $6.39 | $9.67 | 40,170 | — | — |
| 2003-04-07 | $6.37 | $9.64 | 95,404 | — | — |
| 2003-04-04 | $6.33 | $9.57 | 48,957 | — | — |
| 2003-04-03 | $6.29 | $9.51 | 30,128 | — | — |
| 2003-04-02 | $6.33 | $9.58 | 90,383 | — | — |
| 2003-04-01 | $6.25 | $9.46 | 84,106 | — | — |
| 2003-03-31 | $6.14 | $9.30 | 28,872 | — | — |
| 2003-03-28 | $6.15 | $9.30 | 46,447 | — | — |
| 2003-03-27 | $6.11 | $9.24 | 101,680 | — | — |
| 2003-03-26 | $6.13 | $9.28 | 87,872 | — | — |
| 2003-03-25 | $6.07 | $9.18 | 66,532 | — | — |
| 2003-03-24 | $6.04 | $9.14 | 31,383 | — | — |
| 2003-03-21 | $6.08 | $9.20 | 67,787 | — | — |
| 2003-03-20 | $6.05 | $9.16 | 134,318 | — | — |
| 2003-03-19 | $6.08 | $9.20 | 99,170 | — | — |
| 2003-03-18 | $6.07 | $9.18 | 81,595 | — | — |
| 2003-03-17 | $6.06 | $9.16 | 168,212 | — | — |
| 2003-03-14 | $5.91 | $8.95 | 376,594 | — | — |
| 2003-03-13 | $5.89 | $8.91 | 160,680 | — | — |
| 2003-03-12 | $5.87 | $8.88 | 163,191 | — | — |
| 2003-03-11 | $5.82 | $8.80 | 601,295 | — | — |
| 2003-03-10 | $5.81 | $8.79 | 498,359 | — | — |
| 2003-03-07 | $5.82 | $8.80 | 133,063 | — | — |
| 2003-03-06 | $5.79 | $8.76 | 161,935 | — | — |
| 2003-03-05 | $5.72 | $8.66 | 227,212 | — | — |
| 2003-03-04 | $5.68 | $8.59 | 1,953,266 | — | — |
| 2003-03-03 | $5.66 | $8.56 | 726,826 | — | — |
| 2003-02-28 | $5.69 | $8.60 | 178,254 | — | — |
| 2003-02-27 | $5.75 | $8.65 | 35,149 | — | — |
| 2003-02-26 | $5.75 | $8.65 | 169,467 | — | — |
| 2003-02-25 | $5.74 | $8.64 | 101,680 | — | — |
| 2003-02-24 | $5.76 | $8.67 | 2,511 | — | — |
| 2003-02-21 | $5.76 | $8.67 | 22,596 | — | — |
| 2003-02-20 | $5.74 | $8.65 | 2,511 | — | — |
| 2003-02-19 | $5.76 | $8.68 | 2,511 | — | — |
| 2003-02-18 | $5.76 | $8.68 | 59,000 | — | — |
| 2003-02-14 | $5.77 | $8.68 | 76,574 | — | — |
| 2003-02-13 | $5.75 | $8.65 | 70,298 | — | — |
| 2003-02-12 | $5.73 | $8.62 | 57,744 | — | — |
| 2003-02-11 | $5.74 | $8.64 | 30,128 | — | — |
| 2003-02-10 | $5.74 | $8.64 | 74,063 | — | — |
| 2003-02-07 | $5.69 | $8.56 | 87,872 | — | — |
| 2003-02-06 | $5.68 | $8.55 | 91,638 | — | — |
| 2003-02-05 | $5.65 | $8.50 | 99,170 | — | — |
| 2003-02-04 | $5.64 | $8.49 | 283,701 | — | — |
| 2003-02-03 | $5.66 | $8.51 | 987,931 | — | — |
| 2003-01-31 | $5.17 | $7.78 | 96,659 | — | — |
| 2003-01-30 | $5.00 | $7.52 | 32,638 | — | — |
| 2003-01-29 | $5.12 | $7.71 | 80,340 | — | — |
| 2003-01-28 | $5.15 | $7.75 | 42,681 | — | — |
| 2003-01-27 | $5.16 | $7.76 | 129,297 | — | — |
| 2003-01-24 | $5.21 | $7.84 | 40,170 | — | — |
| 2003-01-23 | $5.33 | $8.03 | 61,510 | — | — |
| 2003-01-22 | $5.38 | $8.09 | 45,191 | — | — |
| 2003-01-21 | $5.36 | $8.06 | 43,936 | — | — |
| 2003-01-17 | $5.37 | $8.08 | 18,830 | — | — |
| 2003-01-16 | $5.38 | $8.10 | 28,872 | — | — |
| 2003-01-15 | $5.38 | $8.09 | 67,787 | — | — |
| 2003-01-14 | $5.46 | $8.22 | 61,510 | — | — |
| 2003-01-13 | $5.44 | $8.18 | 67,787 | — | — |
| 2003-01-10 | $5.35 | $8.06 | 41,425 | — | — |
| 2003-01-09 | $5.37 | $8.08 | 71,553 | — | — |
| 2003-01-08 | $5.31 | $7.99 | 61,510 | — | — |
| 2003-01-07 | $5.34 | $8.03 | 112,978 | — | — |
| 2003-01-06 | $5.39 | $8.11 | 170,723 | — | — |
| 2003-01-03 | $5.37 | $8.08 | 37,659 | — | — |
| 2003-01-02 | $5.43 | $8.17 | 109,212 | — | — |