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
- 1996-07-02 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 | $8.38 | $10.53 | 1,581 | — | — |
| 2003-12-30 | $8.41 | $10.57 | 3,953 | — | — |
| 2003-12-29 | $8.38 | $10.53 | 3,558 | — | — |
| 2003-12-26 | $8.35 | $10.49 | 1,186 | — | — |
| 2003-12-24 | $8.38 | $10.53 | 0 | — | — |
| 2003-12-23 | $8.38 | $10.53 | 3,953 | — | — |
| 2003-12-22 | $8.35 | $10.49 | 1,581 | — | — |
| 2003-12-19 | $8.35 | $10.49 | 0 | — | — |
| 2003-12-18 | $8.35 | $10.49 | 3,953 | — | — |
| 2003-12-17 | $8.28 | $10.41 | 791 | — | — |
| 2003-12-16 | $8.01 | $10.07 | 0 | — | — |
| 2003-12-15 | $8.01 | $10.07 | 0 | — | — |
| 2003-12-12 | $8.01 | $10.07 | 2,372 | — | — |
| 2003-12-11 | $7.97 | $10.01 | 2,372 | — | — |
| 2003-12-10 | $7.87 | $9.89 | 8,301 | — | — |
| 2003-12-09 | $7.87 | $9.89 | 1,977 | — | — |
| 2003-12-08 | $7.80 | $9.80 | 791 | — | — |
| 2003-12-05 | $7.86 | $9.88 | 1,581 | — | — |
| 2003-12-04 | $7.79 | $9.79 | 0 | — | — |
| 2003-12-03 | $7.79 | $9.79 | 0 | — | — |
| 2003-12-02 | $7.84 | $9.79 | 4,744 | — | — |
| 2003-12-01 | $7.82 | $9.76 | 9,883 | — | — |
| 2003-11-28 | $7.66 | $9.56 | 0 | — | — |
| 2003-11-26 | $7.66 | $9.56 | 0 | — | — |
| 2003-11-25 | $7.66 | $9.56 | 2,372 | — | — |
| 2003-11-24 | $7.59 | $9.47 | 4,744 | — | — |
| 2003-11-21 | $7.40 | $9.24 | 1,581 | — | — |
| 2003-11-20 | $7.68 | $9.59 | 5,534 | — | — |
| 2003-11-19 | $7.76 | $9.68 | 0 | — | — |
| 2003-11-18 | $7.76 | $9.68 | 14,231 | — | — |
| 2003-11-17 | $7.82 | $9.77 | 0 | — | — |
| 2003-11-14 | $7.82 | $9.77 | 3,162 | — | — |
| 2003-11-13 | $7.78 | $9.71 | 4,348 | — | — |
| 2003-11-12 | $7.82 | $9.76 | 395 | — | — |
| 2003-11-11 | $7.76 | $9.68 | 0 | — | — |
| 2003-11-10 | $7.76 | $9.68 | 0 | — | — |
| 2003-11-07 | $7.76 | $9.68 | 1,581 | — | — |
| 2003-11-06 | $7.73 | $9.65 | 395 | — | — |
| 2003-11-05 | $7.84 | $9.79 | 1,977 | — | — |
| 2003-11-04 | $7.84 | $9.79 | 1,186 | — | — |
| 2003-11-03 | $7.86 | $9.81 | 3,953 | — | — |
| 2003-10-31 | $7.87 | $9.82 | 0 | — | — |
| 2003-10-30 | $7.87 | $9.82 | 791 | — | — |
| 2003-10-29 | $8.18 | $10.21 | 0 | — | — |
| 2003-10-28 | $8.18 | $10.21 | 11,464 | — | — |
| 2003-10-27 | $7.87 | $9.82 | 2,372 | — | — |
| 2003-10-24 | $8.09 | $10.09 | 16,998 | — | — |
| 2003-10-23 | $8.34 | $10.41 | 2,767 | — | — |
| 2003-10-22 | $8.19 | $10.23 | 4,348 | — | — |
| 2003-10-21 | $8.28 | $10.34 | 20,161 | — | — |
| 2003-10-20 | $8.33 | $10.39 | 30,043 | — | — |
| 2003-10-17 | $8.47 | $10.58 | 791 | — | — |
| 2003-10-16 | $8.47 | $10.58 | 395 | — | — |
| 2003-10-15 | $8.42 | $10.51 | 7,906 | — | — |
| 2003-10-14 | $8.55 | $10.67 | 39,135 | — | — |
| 2003-10-13 | $8.60 | $10.73 | 33,601 | — | — |
| 2003-10-10 | $8.74 | $10.91 | 12,255 | — | — |
| 2003-10-09 | $8.72 | $10.89 | 12,255 | — | — |
| 2003-10-08 | $8.60 | $10.74 | 18,975 | — | — |
| 2003-10-07 | $8.51 | $10.63 | 45,856 | — | — |
| 2003-10-06 | $8.45 | $10.55 | 4,744 | — | — |
| 2003-10-03 | $8.36 | $10.44 | 791 | — | — |
| 2003-10-02 | $8.33 | $10.40 | 1,186 | — | — |
| 2003-10-01 | $8.35 | $10.42 | 5,930 | — | — |
| 2003-09-30 | $8.29 | $10.35 | 0 | — | — |
| 2003-09-29 | $8.29 | $10.35 | 0 | — | — |
| 2003-09-26 | $8.29 | $10.35 | 0 | — | — |
| 2003-09-25 | $8.29 | $10.35 | 1,186 | — | — |
| 2003-09-24 | $8.22 | $10.26 | 13,440 | — | — |
| 2003-09-23 | $8.41 | $10.49 | 30,834 | — | — |
| 2003-09-22 | $8.35 | $10.42 | 0 | — | — |
| 2003-09-19 | $8.35 | $10.42 | 15,022 | — | — |
| 2003-09-18 | $8.35 | $10.43 | 791 | — | — |
| 2003-09-17 | $8.34 | $10.40 | 1,977 | — | — |
| 2003-09-16 | $8.36 | $10.44 | 5,930 | — | — |
| 2003-09-15 | $8.33 | $10.40 | 395 | — | — |
| 2003-09-12 | $8.42 | $10.51 | 11,464 | — | — |
| 2003-09-11 | $8.47 | $10.58 | 14,626 | — | — |
| 2003-09-10 | $8.40 | $10.48 | 13,440 | — | — |
| 2003-09-09 | $8.17 | $10.20 | 16,603 | — | — |
| 2003-09-08 | $8.03 | $10.03 | 3,953 | — | — |
| 2003-09-05 | $8.01 | $9.99 | 1,977 | — | — |
| 2003-09-04 | $7.85 | $9.80 | 0 | — | — |
| 2003-09-03 | $7.85 | $9.80 | 0 | — | — |
| 2003-09-02 | $7.91 | $9.80 | 0 | — | — |
| 2003-08-29 | $7.91 | $9.80 | 15,022 | — | — |
| 2003-08-28 | $7.91 | $9.80 | 6,325 | — | — |
| 2003-08-27 | $7.75 | $9.60 | 0 | — | — |
| 2003-08-26 | $7.75 | $9.60 | 0 | — | — |
| 2003-08-25 | $7.75 | $9.60 | 0 | — | — |
| 2003-08-22 | $7.75 | $9.60 | 0 | — | — |
| 2003-08-21 | $7.75 | $9.60 | 2,767 | — | — |
| 2003-08-20 | $7.72 | $9.57 | 0 | — | — |
| 2003-08-19 | $7.72 | $9.57 | 0 | — | — |
| 2003-08-18 | $7.72 | $9.57 | 791 | — | — |
| 2003-08-15 | $7.84 | $9.72 | 1,977 | — | — |
| 2003-08-14 | $7.71 | $9.55 | 2,767 | — | — |
| 2003-08-13 | $7.71 | $9.55 | 395 | — | — |
| 2003-08-12 | $7.70 | $9.55 | 37,159 | — | — |
| 2003-08-11 | $7.68 | $9.52 | 0 | — | — |
| 2003-08-08 | $7.68 | $9.52 | 22,928 | — | — |
| 2003-08-07 | $7.56 | $9.38 | 8,697 | — | — |
| 2003-08-06 | $7.34 | $9.10 | 7,511 | — | — |
| 2003-08-05 | $7.44 | $9.22 | 4,348 | — | — |
| 2003-08-04 | $7.20 | $8.93 | 0 | — | — |
| 2003-08-01 | $7.20 | $8.93 | 3,953 | — | — |
| 2003-07-31 | $7.17 | $8.89 | 0 | — | — |
| 2003-07-30 | $7.17 | $8.89 | 0 | — | — |
| 2003-07-29 | $7.17 | $8.89 | 0 | — | — |
| 2003-07-28 | $7.17 | $8.89 | 5,930 | — | — |
| 2003-07-25 | $7.59 | $9.41 | 0 | — | — |
| 2003-07-24 | $7.59 | $9.41 | 5,930 | — | — |
| 2003-07-23 | $7.25 | $8.99 | 0 | — | — |
| 2003-07-22 | $7.25 | $8.99 | 2,767 | — | — |
| 2003-07-21 | $7.61 | $9.44 | 0 | — | — |
| 2003-07-18 | $7.61 | $9.44 | 0 | — | — |
| 2003-07-17 | $7.61 | $9.44 | 0 | — | — |
| 2003-07-16 | $7.61 | $9.44 | 1,186 | — | — |
| 2003-07-15 | $7.62 | $9.45 | 0 | — | — |
| 2003-07-14 | $7.62 | $9.45 | 0 | — | — |
| 2003-07-11 | $7.62 | $9.45 | 1,977 | — | — |
| 2003-07-10 | $8.03 | $9.96 | 18,184 | — | — |
| 2003-07-09 | $7.59 | $9.41 | 0 | — | — |
| 2003-07-08 | $7.59 | $9.41 | 7,511 | — | — |
| 2003-07-07 | $7.71 | $9.55 | 791 | — | — |
| 2003-07-03 | $7.59 | $9.41 | 0 | — | — |
| 2003-07-02 | $7.59 | $9.41 | 0 | — | — |
| 2003-07-01 | $7.59 | $9.41 | 3,953 | — | — |
| 2003-06-30 | $7.34 | $9.10 | 0 | — | — |
| 2003-06-27 | $7.34 | $9.10 | 0 | — | — |
| 2003-06-26 | $7.34 | $9.10 | 3,953 | — | — |
| 2003-06-25 | $7.48 | $9.27 | 395 | — | — |
| 2003-06-24 | $7.59 | $9.41 | 24,114 | — | — |
| 2003-06-23 | $7.49 | $9.28 | 3,953 | — | — |
| 2003-06-20 | $7.53 | $9.33 | 7,116 | — | — |
| 2003-06-19 | $7.17 | $8.89 | 791 | — | — |
| 2003-06-18 | $7.44 | $9.22 | 0 | — | — |
| 2003-06-17 | $7.44 | $9.22 | 0 | — | — |
| 2003-06-16 | $7.44 | $9.22 | 0 | — | — |
| 2003-06-13 | $7.44 | $9.22 | 5,534 | — | — |
| 2003-06-12 | $7.40 | $9.17 | 0 | — | — |
| 2003-06-11 | $7.40 | $9.17 | 13,836 | — | — |
| 2003-06-10 | $7.21 | $8.94 | 1,977 | — | — |
| 2003-06-09 | $7.21 | $8.94 | 7,511 | — | — |
| 2003-06-06 | $6.79 | $8.42 | 15,022 | — | — |
| 2003-06-05 | $7.15 | $8.86 | 125,708 | — | — |
| 2003-06-04 | $7.23 | $8.96 | 20,556 | — | — |
| 2003-06-03 | $6.94 | $8.60 | 14,231 | — | — |
| 2003-06-02 | $6.86 | $8.44 | 82,619 | — | — |
| 2003-05-30 | $6.68 | $8.22 | 70,365 | — | — |
| 2003-05-29 | $7.46 | $9.18 | 3,953 | — | — |
| 2003-05-28 | $7.34 | $9.03 | 9,487 | — | — |
| 2003-05-27 | $7.60 | $9.35 | 5,534 | — | — |
| 2003-05-23 | $7.84 | $9.65 | 4,348 | — | — |
| 2003-05-22 | $7.39 | $9.09 | 15,022 | — | — |
| 2003-05-21 | $8.09 | $9.96 | 1,581 | — | — |
| 2003-05-20 | $7.83 | $9.64 | 1,581 | — | — |
| 2003-05-19 | $7.82 | $9.62 | 3,162 | — | — |
| 2003-05-16 | $8.16 | $10.04 | 6,720 | — | — |
| 2003-05-15 | $7.84 | $9.65 | 15,417 | — | — |
| 2003-05-14 | $8.06 | $9.91 | 6,720 | — | — |
| 2003-05-13 | $8.09 | $9.96 | 12,255 | — | — |
| 2003-05-12 | $8.23 | $10.12 | 5,930 | — | — |
| 2003-05-09 | $8.22 | $10.11 | 6,325 | — | — |
| 2003-05-08 | $8.35 | $10.27 | 9,883 | — | — |
| 2003-05-07 | $8.35 | $10.27 | 5,139 | — | — |
| 2003-05-06 | $8.35 | $10.27 | 121,359 | — | — |
| 2003-05-05 | $8.17 | $10.05 | 9,883 | — | — |
| 2003-05-02 | $8.09 | $9.96 | 9,487 | — | — |
| 2003-05-01 | $8.19 | $10.08 | 73,132 | — | — |
| 2003-04-30 | $8.19 | $10.07 | 15,022 | — | — |
| 2003-04-29 | $7.97 | $9.80 | 11,464 | — | — |
| 2003-04-28 | $7.66 | $9.43 | 7,116 | — | — |
| 2003-04-25 | $7.27 | $8.94 | 3,162 | — | — |
| 2003-04-24 | $7.11 | $8.74 | 9,883 | — | — |
| 2003-04-23 | $6.85 | $8.42 | 7,116 | — | — |
| 2003-04-22 | $6.83 | $8.40 | 0 | — | — |
| 2003-04-21 | $6.83 | $8.40 | 15,022 | — | — |
| 2003-04-17 | $6.96 | $8.56 | 395 | — | — |
| 2003-04-16 | $6.91 | $8.50 | 395 | — | — |
| 2003-04-15 | $6.89 | $8.47 | 791 | — | — |
| 2003-04-14 | $6.82 | $8.39 | 1,581 | — | — |
| 2003-04-11 | $6.75 | $8.31 | 4,348 | — | — |
| 2003-04-10 | $6.70 | $8.25 | 1,581 | — | — |
| 2003-04-09 | $6.64 | $8.17 | 0 | — | — |
| 2003-04-08 | $6.64 | $8.17 | 5,139 | — | — |
| 2003-04-07 | $6.62 | $8.14 | 13,836 | — | — |
| 2003-04-04 | $6.60 | $8.12 | 0 | — | — |
| 2003-04-03 | $6.60 | $8.12 | 791 | — | — |
| 2003-04-02 | $6.63 | $8.15 | 395 | — | — |
| 2003-04-01 | $6.64 | $8.17 | 0 | — | — |
| 2003-03-31 | $6.64 | $8.17 | 1,977 | — | — |
| 2003-03-28 | $6.65 | $8.18 | 0 | — | — |
| 2003-03-27 | $6.65 | $8.18 | 13,836 | — | — |
| 2003-03-26 | $6.67 | $8.21 | 0 | — | — |
| 2003-03-25 | $6.67 | $8.21 | 0 | — | — |
| 2003-03-24 | $6.67 | $8.21 | 1,186 | — | — |
| 2003-03-21 | $6.88 | $8.46 | 0 | — | — |
| 2003-03-20 | $6.88 | $8.46 | 1,581 | — | — |
| 2003-03-19 | $6.78 | $8.34 | 2,372 | — | — |
| 2003-03-18 | $6.81 | $8.38 | 4,348 | — | — |
| 2003-03-17 | $6.82 | $8.39 | 9,092 | — | — |
| 2003-03-14 | $6.83 | $8.40 | 51,390 | — | — |
| 2003-03-13 | $6.72 | $8.27 | 395 | — | — |
| 2003-03-12 | $6.62 | $8.14 | 0 | — | — |
| 2003-03-11 | $6.62 | $8.14 | 32,415 | — | — |
| 2003-03-10 | $6.65 | $8.18 | 33,601 | — | — |
| 2003-03-07 | $6.70 | $8.25 | 78,666 | — | — |
| 2003-03-06 | $6.80 | $8.37 | 0 | — | — |
| 2003-03-05 | $6.80 | $8.37 | 791 | — | — |
| 2003-03-04 | $6.82 | $8.39 | 395 | — | — |
| 2003-03-03 | $6.83 | $8.40 | 28,857 | — | — |
| 2003-02-28 | $6.71 | $8.19 | 395 | — | — |
| 2003-02-27 | $6.74 | $8.23 | 1,581 | — | — |
| 2003-02-26 | $7.00 | $8.55 | 1,186 | — | — |
| 2003-02-25 | $7.03 | $8.58 | 13,440 | — | — |
| 2003-02-24 | $6.94 | $8.48 | 32,810 | — | — |
| 2003-02-21 | $6.96 | $8.49 | 0 | — | — |
| 2003-02-20 | $6.96 | $8.49 | 8,301 | — | — |
| 2003-02-19 | $6.95 | $8.49 | 3,162 | — | — |
| 2003-02-18 | $6.83 | $8.34 | 13,836 | — | — |
| 2003-02-14 | $6.62 | $8.08 | 8,301 | — | — |
| 2003-02-13 | $6.58 | $8.03 | 5,139 | — | — |
| 2003-02-12 | $6.58 | $8.03 | 4,348 | — | — |
| 2003-02-11 | $6.61 | $8.06 | 791 | — | — |
| 2003-02-10 | $6.58 | $8.03 | 1,186 | — | — |
| 2003-02-07 | $6.62 | $8.08 | 55,343 | — | — |
| 2003-02-06 | $6.65 | $8.11 | 5,930 | — | — |
| 2003-02-05 | $6.39 | $7.80 | 395 | — | — |
| 2003-02-04 | $6.41 | $7.83 | 1,581 | — | — |
| 2003-02-03 | $6.41 | $7.83 | 6,325 | — | — |
| 2003-01-31 | $6.43 | $7.84 | 3,558 | — | — |
| 2003-01-30 | $6.38 | $7.79 | 14,231 | — | — |
| 2003-01-29 | $6.32 | $7.72 | 791 | — | — |
| 2003-01-28 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-27 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-24 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-23 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-22 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-21 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-17 | $6.26 | $7.64 | 0 | — | — |
| 2003-01-16 | $6.26 | $7.64 | 1,977 | — | — |
| 2003-01-15 | $6.32 | $7.72 | 0 | — | — |
| 2003-01-14 | $6.32 | $7.72 | 0 | — | — |
| 2003-01-13 | $6.32 | $7.72 | 7,116 | — | — |
| 2003-01-10 | $6.25 | $7.63 | 0 | — | — |
| 2003-01-09 | $6.25 | $7.63 | 0 | — | — |
| 2003-01-08 | $6.25 | $7.63 | 4,744 | — | — |
| 2003-01-07 | $6.17 | $7.53 | 3,953 | — | — |
| 2003-01-06 | $6.22 | $7.60 | 14,231 | — | — |
| 2003-01-03 | $6.22 | $7.60 | 0 | — | — |
| 2003-01-02 | $6.22 | $7.60 | 0 | — | — |