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
- 1980-03-17 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 | $7.85 | $10.43 | 13,800 | — | — |
| 2003-12-30 | $8.40 | $11.16 | 6,600 | — | — |
| 2003-12-29 | $8.38 | $11.14 | 1,000 | — | — |
| 2003-12-26 | $8.59 | $11.42 | 500 | — | — |
| 2003-12-24 | $8.50 | $11.30 | 0 | — | — |
| 2003-12-23 | $8.50 | $11.30 | 0 | — | — |
| 2003-12-22 | $8.50 | $11.30 | 11,700 | — | — |
| 2003-12-19 | $8.50 | $11.30 | 500 | — | — |
| 2003-12-18 | $8.55 | $11.36 | 5,900 | — | — |
| 2003-12-17 | $8.80 | $11.70 | 1,200 | — | — |
| 2003-12-16 | $9.00 | $11.96 | 900 | — | — |
| 2003-12-15 | $8.85 | $11.76 | 1,900 | — | — |
| 2003-12-12 | $8.91 | $11.84 | 1,400 | — | — |
| 2003-12-11 | $9.00 | $11.96 | 3,300 | — | — |
| 2003-12-10 | $9.30 | $12.36 | 6,300 | — | — |
| 2003-12-09 | $9.30 | $12.36 | 2,100 | — | — |
| 2003-12-08 | $9.26 | $12.31 | 11,200 | — | — |
| 2003-12-05 | $9.07 | $12.05 | 3,900 | — | — |
| 2003-12-04 | $9.10 | $12.09 | 3,700 | — | — |
| 2003-12-03 | $8.80 | $11.70 | 5,200 | — | — |
| 2003-12-02 | $8.60 | $11.39 | 6,300 | — | — |
| 2003-12-01 | $8.40 | $11.12 | 0 | — | — |
| 2003-11-28 | $8.40 | $11.12 | 4,500 | — | — |
| 2003-11-26 | $8.38 | $11.10 | 11,400 | — | — |
| 2003-11-25 | $8.41 | $11.14 | 2,600 | — | — |
| 2003-11-24 | $8.12 | $10.75 | 6,400 | — | — |
| 2003-11-21 | $8.15 | $10.79 | 100 | — | — |
| 2003-11-20 | $8.01 | $10.61 | 4,200 | — | — |
| 2003-11-19 | $7.97 | $10.56 | 1,200 | — | — |
| 2003-11-18 | $7.92 | $10.49 | 4,800 | — | — |
| 2003-11-17 | $7.76 | $10.28 | 300 | — | — |
| 2003-11-14 | $8.00 | $10.59 | 600 | — | — |
| 2003-11-13 | $8.13 | $10.77 | 2,500 | — | — |
| 2003-11-12 | $7.98 | $10.57 | 6,800 | — | — |
| 2003-11-11 | $8.04 | $10.65 | 3,700 | — | — |
| 2003-11-10 | $7.77 | $10.29 | 8,400 | — | — |
| 2003-11-07 | $7.72 | $10.22 | 0 | — | — |
| 2003-11-06 | $7.72 | $10.22 | 2,200 | — | — |
| 2003-11-05 | $7.50 | $9.93 | 3,300 | — | — |
| 2003-11-04 | $7.52 | $9.96 | 3,400 | — | — |
| 2003-11-03 | $7.54 | $9.99 | 3,100 | — | — |
| 2003-10-31 | $7.31 | $9.68 | 1,000 | — | — |
| 2003-10-30 | $7.39 | $9.79 | 800 | — | — |
| 2003-10-29 | $7.42 | $9.83 | 600 | — | — |
| 2003-10-28 | $7.35 | $9.73 | 4,200 | — | — |
| 2003-10-27 | $7.85 | $10.40 | 700 | — | — |
| 2003-10-24 | $7.70 | $10.20 | 5,800 | — | — |
| 2003-10-23 | $7.64 | $10.12 | 2,800 | — | — |
| 2003-10-22 | $7.52 | $9.96 | 1,900 | — | — |
| 2003-10-21 | $7.65 | $10.13 | 9,100 | — | — |
| 2003-10-20 | $7.58 | $10.04 | 8,000 | — | — |
| 2003-10-17 | $7.58 | $10.04 | 0 | — | — |
| 2003-10-16 | $7.58 | $10.04 | 6,400 | — | — |
| 2003-10-15 | $7.50 | $9.93 | 6,500 | — | — |
| 2003-10-14 | $7.42 | $9.83 | 5,900 | — | — |
| 2003-10-13 | $7.30 | $9.67 | 700 | — | — |
| 2003-10-10 | $7.42 | $9.83 | 2,100 | — | — |
| 2003-10-09 | $7.52 | $9.96 | 3,000 | — | — |
| 2003-10-08 | $7.32 | $9.69 | 900 | — | — |
| 2003-10-07 | $7.36 | $9.75 | 2,200 | — | — |
| 2003-10-06 | $7.60 | $10.07 | 3,400 | — | — |
| 2003-10-03 | $7.40 | $9.80 | 4,800 | — | — |
| 2003-10-02 | $7.30 | $9.67 | 600 | — | — |
| 2003-10-01 | $7.29 | $9.65 | 6,200 | — | — |
| 2003-09-30 | $7.70 | $10.20 | 11,600 | — | — |
| 2003-09-29 | $7.11 | $9.42 | 13,400 | — | — |
| 2003-09-26 | $7.21 | $9.55 | 3,200 | — | — |
| 2003-09-25 | $7.15 | $9.47 | 10,300 | — | — |
| 2003-09-24 | $7.22 | $9.56 | 4,300 | — | — |
| 2003-09-23 | $7.14 | $9.46 | 100,400 | — | — |
| 2003-09-22 | $7.11 | $9.42 | 10,300 | — | — |
| 2003-09-19 | $7.05 | $9.34 | 4,600 | — | — |
| 2003-09-18 | $7.10 | $9.40 | 4,900 | — | — |
| 2003-09-17 | $7.08 | $9.38 | 2,900 | — | — |
| 2003-09-16 | $7.10 | $9.40 | 6,100 | — | — |
| 2003-09-15 | $7.22 | $9.56 | 13,900 | — | — |
| 2003-09-12 | $7.23 | $9.58 | 300 | — | — |
| 2003-09-11 | $7.25 | $9.60 | 6,000 | — | — |
| 2003-09-10 | $7.10 | $9.40 | 1,700 | — | — |
| 2003-09-09 | $7.08 | $9.38 | 4,500 | — | — |
| 2003-09-08 | $7.22 | $9.56 | 12,700 | — | — |
| 2003-09-05 | $7.22 | $9.56 | 3,600 | — | — |
| 2003-09-04 | $7.26 | $9.61 | 5,400 | — | — |
| 2003-09-03 | $7.50 | $9.93 | 8,600 | — | — |
| 2003-09-02 | $7.47 | $9.85 | 2,900 | — | — |
| 2003-08-29 | $7.58 | $10.00 | 1,500 | — | — |
| 2003-08-28 | $7.46 | $9.84 | 3,400 | — | — |
| 2003-08-27 | $7.34 | $9.68 | 3,600 | — | — |
| 2003-08-26 | $7.21 | $9.51 | 3,800 | — | — |
| 2003-08-25 | $7.27 | $9.59 | 900 | — | — |
| 2003-08-22 | $7.39 | $9.75 | 2,800 | — | — |
| 2003-08-21 | $7.11 | $9.38 | 1,600 | — | — |
| 2003-08-20 | $7.25 | $9.56 | 800 | — | — |
| 2003-08-19 | $7.30 | $9.63 | 300 | — | — |
| 2003-08-18 | $7.30 | $9.63 | 1,600 | — | — |
| 2003-08-15 | $7.34 | $9.68 | 0 | — | — |
| 2003-08-14 | $7.34 | $9.68 | 1,100 | — | — |
| 2003-08-13 | $7.39 | $9.75 | 9,100 | — | — |
| 2003-08-12 | $7.15 | $9.43 | 5,700 | — | — |
| 2003-08-11 | $7.15 | $9.43 | 4,200 | — | — |
| 2003-08-08 | $7.14 | $9.42 | 1,100 | — | — |
| 2003-08-07 | $7.05 | $9.30 | 15,100 | — | — |
| 2003-08-06 | $7.22 | $9.52 | 17,900 | — | — |
| 2003-08-05 | $7.17 | $9.46 | 1,400 | — | — |
| 2003-08-04 | $7.21 | $9.51 | 4,400 | — | — |
| 2003-08-01 | $7.12 | $9.39 | 2,200 | — | — |
| 2003-07-31 | $7.22 | $9.52 | 5,800 | — | — |
| 2003-07-30 | $7.44 | $9.81 | 11,700 | — | — |
| 2003-07-29 | $7.98 | $10.53 | 8,800 | — | — |
| 2003-07-28 | $7.64 | $10.08 | 12,700 | — | — |
| 2003-07-25 | $7.64 | $10.08 | 3,900 | — | — |
| 2003-07-24 | $7.63 | $10.06 | 1,200 | — | — |
| 2003-07-23 | $7.66 | $10.10 | 6,400 | — | — |
| 2003-07-22 | $8.00 | $10.55 | 4,900 | — | — |
| 2003-07-21 | $7.92 | $10.45 | 2,500 | — | — |
| 2003-07-18 | $8.02 | $10.58 | 0 | — | — |
| 2003-07-17 | $8.02 | $10.58 | 300 | — | — |
| 2003-07-16 | $8.04 | $10.61 | 13,800 | — | — |
| 2003-07-15 | $8.03 | $10.59 | 12,800 | — | — |
| 2003-07-14 | $7.80 | $10.29 | 14,300 | — | — |
| 2003-07-11 | $7.78 | $10.26 | 10,300 | — | — |
| 2003-07-10 | $8.31 | $10.96 | 12,100 | — | — |
| 2003-07-09 | $8.30 | $10.95 | 9,300 | — | — |
| 2003-07-08 | $8.35 | $11.01 | 6,900 | — | — |
| 2003-07-07 | $8.06 | $10.63 | 7,100 | — | — |
| 2003-07-03 | $8.09 | $10.67 | 11,500 | — | — |
| 2003-07-02 | $8.05 | $10.62 | 19,100 | — | — |
| 2003-07-01 | $7.47 | $9.85 | 33,400 | — | — |
| 2003-06-30 | $7.52 | $9.92 | 114,200 | — | — |
| 2003-06-27 | $7.00 | $9.23 | 24,200 | — | — |
| 2003-06-26 | $6.71 | $8.85 | 15,800 | — | — |
| 2003-06-25 | $6.72 | $8.86 | 27,900 | — | — |
| 2003-06-24 | $6.73 | $8.88 | 18,700 | — | — |
| 2003-06-23 | $6.86 | $9.05 | 10,300 | — | — |
| 2003-06-20 | $7.13 | $9.40 | 9,300 | — | — |
| 2003-06-19 | $7.60 | $10.02 | 16,600 | — | — |
| 2003-06-18 | $7.27 | $9.59 | 14,500 | — | — |
| 2003-06-17 | $6.86 | $9.05 | 10,000 | — | — |
| 2003-06-16 | $6.70 | $8.84 | 8,200 | — | — |
| 2003-06-13 | $6.49 | $8.56 | 16,100 | — | — |
| 2003-06-12 | $6.55 | $8.64 | 19,700 | — | — |
| 2003-06-11 | $6.75 | $8.90 | 40,800 | — | — |
| 2003-06-10 | $6.53 | $8.61 | 8,200 | — | — |
| 2003-06-09 | $6.67 | $8.80 | 17,200 | — | — |
| 2003-06-06 | $6.92 | $9.13 | 4,600 | — | — |
| 2003-06-05 | $7.48 | $9.87 | 3,500 | — | — |
| 2003-06-04 | $7.77 | $10.25 | 5,500 | — | — |
| 2003-06-03 | $7.79 | $10.28 | 6,700 | — | — |
| 2003-06-02 | $7.86 | $10.33 | 5,900 | — | — |
| 2003-05-30 | $7.74 | $10.17 | 6,600 | — | — |
| 2003-05-29 | $7.57 | $9.95 | 3,400 | — | — |
| 2003-05-28 | $7.35 | $9.66 | 4,700 | — | — |
| 2003-05-27 | $8.00 | $10.51 | 3,400 | — | — |
| 2003-05-23 | $7.59 | $9.97 | 6,200 | — | — |
| 2003-05-22 | $7.30 | $9.59 | 6,400 | — | — |
| 2003-05-21 | $7.92 | $10.41 | 5,600 | — | — |
| 2003-05-20 | $7.65 | $10.05 | 17,100 | — | — |
| 2003-05-19 | $7.51 | $9.87 | 7,500 | — | — |
| 2003-05-16 | $7.71 | $10.13 | 3,000 | — | — |
| 2003-05-15 | $7.85 | $10.32 | 10,300 | — | — |
| 2003-05-14 | $7.98 | $10.49 | 13,500 | — | — |
| 2003-05-13 | $7.33 | $9.63 | 11,400 | — | — |
| 2003-05-12 | $7.22 | $9.49 | 12,500 | — | — |
| 2003-05-09 | $7.47 | $9.82 | 13,800 | — | — |
| 2003-05-08 | $7.29 | $9.58 | 7,400 | — | — |
| 2003-05-07 | $7.80 | $10.25 | 5,600 | — | — |
| 2003-05-06 | $8.08 | $10.62 | 5,200 | — | — |
| 2003-05-05 | $8.12 | $10.67 | 10,700 | — | — |
| 2003-05-02 | $8.37 | $11.00 | 19,600 | — | — |
| 2003-05-01 | $7.47 | $9.82 | 10,800 | — | — |
| 2003-04-30 | $7.39 | $9.71 | 17,600 | — | — |
| 2003-04-29 | $6.87 | $9.03 | 4,500 | — | — |
| 2003-04-28 | $6.84 | $8.99 | 8,600 | — | — |
| 2003-04-25 | $6.75 | $8.87 | 28,200 | — | — |
| 2003-04-24 | $6.63 | $8.71 | 20,100 | — | — |
| 2003-04-23 | $6.65 | $8.74 | 7,700 | — | — |
| 2003-04-22 | $6.95 | $9.13 | 9,000 | — | — |
| 2003-04-21 | $6.83 | $8.97 | 6,500 | — | — |
| 2003-04-17 | $7.01 | $9.21 | 8,300 | — | — |
| 2003-04-16 | $7.05 | $9.26 | 2,400 | — | — |
| 2003-04-15 | $7.24 | $9.51 | 7,400 | — | — |
| 2003-04-14 | $7.36 | $9.67 | 1,100 | — | — |
| 2003-04-11 | $7.30 | $9.59 | 3,800 | — | — |
| 2003-04-10 | $7.40 | $9.72 | 2,500 | — | — |
| 2003-04-09 | $7.37 | $9.68 | 4,900 | — | — |
| 2003-04-08 | $7.71 | $10.13 | 1,700 | — | — |
| 2003-04-07 | $8.02 | $10.54 | 7,000 | — | — |
| 2003-04-04 | $7.98 | $10.49 | 14,800 | — | — |
| 2003-04-03 | $8.64 | $11.35 | 200 | — | — |
| 2003-04-02 | $8.64 | $11.35 | 7,500 | — | — |
| 2003-04-01 | $8.78 | $11.54 | 3,600 | — | — |
| 2003-03-31 | $8.73 | $11.47 | 18,400 | — | — |
| 2003-03-28 | $7.74 | $10.17 | 900 | — | — |
| 2003-03-27 | $7.60 | $9.99 | 0 | — | — |
| 2003-03-26 | $7.60 | $9.99 | 8,500 | — | — |
| 2003-03-25 | $7.86 | $10.33 | 1,700 | — | — |
| 2003-03-24 | $7.45 | $9.79 | 8,600 | — | — |
| 2003-03-21 | $7.58 | $9.96 | 11,400 | — | — |
| 2003-03-20 | $7.54 | $9.91 | 12,000 | — | — |
| 2003-03-19 | $7.43 | $9.76 | 7,500 | — | — |
| 2003-03-18 | $7.21 | $9.47 | 18,400 | — | — |
| 2003-03-17 | $7.30 | $9.59 | 4,800 | — | — |
| 2003-03-14 | $7.42 | $9.75 | 3,700 | — | — |
| 2003-03-13 | $7.89 | $10.37 | 3,200 | — | — |
| 2003-03-12 | $8.33 | $10.95 | 13,200 | — | — |
| 2003-03-11 | $8.73 | $11.47 | 1,300 | — | — |
| 2003-03-10 | $8.81 | $11.58 | 6,300 | — | — |
| 2003-03-07 | $8.83 | $11.60 | 11,800 | — | — |
| 2003-03-06 | $8.55 | $11.23 | 24,200 | — | — |
| 2003-03-05 | $7.25 | $9.53 | 6,000 | — | — |
| 2003-03-04 | $7.60 | $9.92 | 1,900 | — | — |
| 2003-03-03 | $7.85 | $10.25 | 7,700 | — | — |
| 2003-02-28 | $8.01 | $10.46 | 7,300 | — | — |
| 2003-02-27 | $8.22 | $10.73 | 8,500 | — | — |
| 2003-02-26 | $8.65 | $11.29 | 400 | — | — |
| 2003-02-25 | $8.77 | $11.45 | 2,400 | — | — |
| 2003-02-24 | $8.85 | $11.55 | 300 | — | — |
| 2003-02-21 | $8.98 | $11.72 | 1,200 | — | — |
| 2003-02-20 | $9.00 | $11.75 | 400 | — | — |
| 2003-02-19 | $8.89 | $11.60 | 100 | — | — |
| 2003-02-18 | $8.94 | $11.67 | 1,900 | — | — |
| 2003-02-14 | $9.11 | $11.89 | 0 | — | — |
| 2003-02-13 | $9.11 | $11.89 | 400 | — | — |
| 2003-02-12 | $9.11 | $11.89 | 2,100 | — | — |
| 2003-02-11 | $9.07 | $11.84 | 3,700 | — | — |
| 2003-02-10 | $9.26 | $12.09 | 300 | — | — |
| 2003-02-07 | $9.41 | $12.28 | 1,200 | — | — |
| 2003-02-06 | $9.51 | $12.41 | 1,200 | — | — |
| 2003-02-05 | $9.65 | $12.60 | 2,100 | — | — |
| 2003-02-04 | $9.83 | $12.83 | 1,700 | — | — |
| 2003-02-03 | $10.01 | $13.07 | 100 | — | — |
| 2003-01-31 | $10.05 | $13.12 | 3,300 | — | — |
| 2003-01-30 | $9.83 | $12.83 | 3,000 | — | — |
| 2003-01-29 | $10.44 | $13.63 | 12,300 | — | — |
| 2003-01-28 | $10.21 | $13.33 | 7,300 | — | — |
| 2003-01-27 | $10.69 | $13.95 | 10,700 | — | — |
| 2003-01-24 | $10.40 | $13.58 | 3,000 | — | — |
| 2003-01-23 | $10.68 | $13.94 | 4,800 | — | — |
| 2003-01-22 | $11.05 | $14.42 | 600 | — | — |
| 2003-01-21 | $11.22 | $14.65 | 700 | — | — |
| 2003-01-17 | $11.38 | $14.86 | 400 | — | — |
| 2003-01-16 | $11.59 | $15.13 | 800 | — | — |
| 2003-01-15 | $11.12 | $14.52 | 10,800 | — | — |
| 2003-01-14 | $11.18 | $14.59 | 9,700 | — | — |
| 2003-01-13 | $10.42 | $13.60 | 3,500 | — | — |
| 2003-01-10 | $10.27 | $13.41 | 0 | — | — |
| 2003-01-09 | $10.27 | $13.41 | 0 | — | — |
| 2003-01-08 | $10.27 | $13.41 | 2,400 | — | — |
| 2003-01-07 | $10.60 | $13.84 | 3,100 | — | — |
| 2003-01-06 | $10.68 | $13.94 | 10,900 | — | — |
| 2003-01-03 | $11.17 | $14.58 | 2,100 | — | — |
| 2003-01-02 | $11.75 | $15.34 | 7,200 | — | — |