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
- 1989-07-20 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 | $7.07 | $7.10 | 1,253,600 | — | — |
| 2003-12-30 | $7.21 | $7.24 | 747,600 | — | — |
| 2003-12-29 | $7.17 | $7.20 | 788,400 | — | — |
| 2003-12-26 | $6.92 | $6.94 | 280,800 | — | — |
| 2003-12-24 | $6.87 | $6.90 | 418,400 | — | — |
| 2003-12-23 | $7.05 | $7.08 | 842,800 | — | — |
| 2003-12-22 | $6.83 | $6.86 | 758,400 | — | — |
| 2003-12-19 | $6.75 | $6.77 | 1,786,800 | — | — |
| 2003-12-18 | $6.85 | $6.88 | 667,600 | — | — |
| 2003-12-17 | $6.59 | $6.62 | 439,200 | — | — |
| 2003-12-16 | $6.65 | $6.67 | 862,800 | — | — |
| 2003-12-15 | $6.64 | $6.66 | 757,200 | — | — |
| 2003-12-12 | $6.88 | $6.90 | 691,200 | — | — |
| 2003-12-11 | $6.78 | $6.81 | 1,087,200 | — | — |
| 2003-12-10 | $6.57 | $6.59 | 711,600 | — | — |
| 2003-12-09 | $6.66 | $6.69 | 1,143,200 | — | — |
| 2003-12-08 | $6.83 | $6.86 | 1,134,400 | — | — |
| 2003-12-05 | $6.90 | $6.93 | 999,600 | — | — |
| 2003-12-04 | $6.81 | $6.83 | 917,600 | — | — |
| 2003-12-03 | $6.82 | $6.85 | 1,303,200 | — | — |
| 2003-12-02 | $6.98 | $7.00 | 1,312,000 | — | — |
| 2003-12-01 | $7.00 | $7.03 | 1,090,400 | — | — |
| 2003-11-28 | $6.87 | $6.90 | 538,800 | — | — |
| 2003-11-26 | $6.86 | $6.88 | 1,426,400 | — | — |
| 2003-11-25 | $6.63 | $6.65 | 1,101,600 | — | — |
| 2003-11-24 | $6.65 | $6.68 | 891,200 | — | — |
| 2003-11-21 | $6.52 | $6.55 | 671,200 | — | — |
| 2003-11-20 | $6.60 | $6.63 | 650,800 | — | — |
| 2003-11-19 | $6.73 | $6.76 | 593,200 | — | — |
| 2003-11-18 | $6.64 | $6.67 | 768,000 | — | — |
| 2003-11-17 | $6.71 | $6.74 | 1,054,000 | — | — |
| 2003-11-14 | $6.81 | $6.84 | 894,800 | — | — |
| 2003-11-13 | $6.92 | $6.94 | 694,000 | — | — |
| 2003-11-12 | $6.91 | $6.93 | 1,074,000 | — | — |
| 2003-11-11 | $6.72 | $6.75 | 292,800 | — | — |
| 2003-11-10 | $6.82 | $6.85 | 957,600 | — | — |
| 2003-11-07 | $7.01 | $7.04 | 666,800 | — | — |
| 2003-11-06 | $7.00 | $7.03 | 538,400 | — | — |
| 2003-11-05 | $6.94 | $6.96 | 781,200 | — | — |
| 2003-11-04 | $7.00 | $7.01 | 792,400 | — | — |
| 2003-11-03 | $6.98 | $6.99 | 1,900,800 | — | — |
| 2003-10-31 | $6.71 | $6.73 | 614,800 | — | — |
| 2003-10-30 | $6.73 | $6.74 | 632,800 | — | — |
| 2003-10-29 | $6.82 | $6.83 | 1,854,400 | — | — |
| 2003-10-28 | $6.77 | $6.79 | 1,790,400 | — | — |
| 2003-10-27 | $6.49 | $6.50 | 567,600 | — | — |
| 2003-10-24 | $6.43 | $6.45 | 1,196,400 | — | — |
| 2003-10-23 | $6.33 | $6.35 | 2,218,400 | — | — |
| 2003-10-22 | $6.58 | $6.59 | 2,664,400 | — | — |
| 2003-10-21 | $7.16 | $7.17 | 752,400 | — | — |
| 2003-10-20 | $7.18 | $7.19 | 1,412,400 | — | — |
| 2003-10-17 | $7.22 | $7.23 | 1,522,400 | — | — |
| 2003-10-16 | $7.64 | $7.65 | 1,006,400 | — | — |
| 2003-10-15 | $7.51 | $7.52 | 2,584,000 | — | — |
| 2003-10-14 | $7.78 | $7.79 | 1,211,200 | — | — |
| 2003-10-13 | $7.54 | $7.56 | 745,600 | — | — |
| 2003-10-10 | $7.51 | $7.52 | 681,200 | — | — |
| 2003-10-09 | $7.49 | $7.51 | 786,000 | — | — |
| 2003-10-08 | $7.41 | $7.43 | 1,245,200 | — | — |
| 2003-10-07 | $7.49 | $7.50 | 759,600 | — | — |
| 2003-10-06 | $7.33 | $7.35 | 810,400 | — | — |
| 2003-10-03 | $7.28 | $7.29 | 1,198,800 | — | — |
| 2003-10-02 | $6.89 | $6.90 | 1,048,400 | — | — |
| 2003-10-01 | $6.81 | $6.82 | 986,800 | — | — |
| 2003-09-30 | $6.57 | $6.58 | 1,206,800 | — | — |
| 2003-09-29 | $6.75 | $6.76 | 1,827,600 | — | — |
| 2003-09-26 | $6.52 | $6.54 | 1,329,200 | — | — |
| 2003-09-25 | $6.69 | $6.70 | 1,865,600 | — | — |
| 2003-09-24 | $6.91 | $6.92 | 1,377,600 | — | — |
| 2003-09-23 | $7.23 | $7.24 | 1,036,400 | — | — |
| 2003-09-22 | $7.40 | $7.41 | 1,240,000 | — | — |
| 2003-09-19 | $7.46 | $7.48 | 816,000 | — | — |
| 2003-09-18 | $7.55 | $7.57 | 1,611,200 | — | — |
| 2003-09-17 | $7.32 | $7.33 | 1,092,800 | — | — |
| 2003-09-16 | $7.35 | $7.37 | 1,530,000 | — | — |
| 2003-09-15 | $7.13 | $7.14 | 660,800 | — | — |
| 2003-09-12 | $7.19 | $7.20 | 1,599,600 | — | — |
| 2003-09-11 | $7.18 | $7.19 | 2,407,600 | — | — |
| 2003-09-10 | $7.43 | $7.44 | 1,079,200 | — | — |
| 2003-09-09 | $7.83 | $7.85 | 686,000 | — | — |
| 2003-09-08 | $7.94 | $7.96 | 884,000 | — | — |
| 2003-09-05 | $7.70 | $7.71 | 826,800 | — | — |
| 2003-09-04 | $7.80 | $7.81 | 1,269,600 | — | — |
| 2003-09-03 | $7.71 | $7.73 | 1,555,600 | — | — |
| 2003-09-02 | $7.74 | $7.75 | 1,694,400 | — | — |
| 2003-08-29 | $7.67 | $7.68 | 1,378,400 | — | — |
| 2003-08-28 | $7.60 | $7.62 | 1,991,600 | — | — |
| 2003-08-27 | $7.27 | $7.29 | 522,400 | — | — |
| 2003-08-26 | $7.35 | $7.35 | 898,800 | — | — |
| 2003-08-25 | $7.13 | $7.13 | 641,200 | — | — |
| 2003-08-22 | $7.20 | $7.20 | 1,343,600 | — | — |
| 2003-08-21 | $7.29 | $7.29 | 837,200 | — | — |
| 2003-08-20 | $7.31 | $7.31 | 982,800 | — | — |
| 2003-08-19 | $7.41 | $7.41 | 1,696,400 | — | — |
| 2003-08-18 | $7.29 | $7.29 | 1,138,400 | — | — |
| 2003-08-15 | $7.00 | $7.00 | 928,400 | — | — |
| 2003-08-14 | $6.97 | $6.97 | 1,320,800 | — | — |
| 2003-08-13 | $6.85 | $6.85 | 1,412,000 | — | — |
| 2003-08-12 | $6.53 | $6.53 | 1,849,600 | — | — |
| 2003-08-11 | $6.49 | $6.49 | 1,400,800 | — | — |
| 2003-08-08 | $6.44 | $6.44 | 2,045,200 | — | — |
| 2003-08-07 | $6.61 | $6.61 | 2,121,600 | — | — |
| 2003-08-06 | $6.75 | $6.75 | 1,448,000 | — | — |
| 2003-08-05 | $6.86 | $6.86 | 1,317,200 | — | — |
| 2003-08-04 | $6.95 | $6.95 | 1,036,800 | — | — |
| 2003-08-01 | $6.96 | $6.96 | 1,612,400 | — | — |
| 2003-07-31 | $7.13 | $7.13 | 1,588,400 | — | — |
| 2003-07-30 | $7.00 | $7.00 | 1,163,200 | — | — |
| 2003-07-29 | $7.01 | $7.01 | 2,251,200 | — | — |
| 2003-07-28 | $6.88 | $6.88 | 1,938,400 | — | — |
| 2003-07-25 | $6.75 | $6.75 | 2,422,000 | — | — |
| 2003-07-24 | $6.87 | $6.87 | 5,957,600 | — | — |
| 2003-07-23 | $6.25 | $6.25 | 1,249,600 | — | — |
| 2003-07-22 | $6.18 | $6.18 | 1,516,400 | — | — |
| 2003-07-21 | $5.92 | $5.92 | 971,600 | — | — |
| 2003-07-18 | $6.16 | $6.16 | 906,400 | — | — |
| 2003-07-17 | $6.21 | $6.21 | 871,600 | — | — |
| 2003-07-16 | $6.36 | $6.36 | 672,000 | — | — |
| 2003-07-15 | $6.49 | $6.49 | 2,110,400 | — | — |
| 2003-07-14 | $6.40 | $6.40 | 766,000 | — | — |
| 2003-07-11 | $6.29 | $6.29 | 836,800 | — | — |
| 2003-07-10 | $6.37 | $6.37 | 815,200 | — | — |
| 2003-07-09 | $6.48 | $6.48 | 2,986,400 | — | — |
| 2003-07-08 | $6.32 | $6.32 | 1,696,000 | — | — |
| 2003-07-07 | $6.02 | $6.02 | 998,400 | — | — |
| 2003-07-03 | $5.75 | $5.75 | 410,000 | — | — |
| 2003-07-02 | $5.77 | $5.77 | 900,800 | — | — |
| 2003-07-01 | $5.62 | $5.62 | 1,205,200 | — | — |
| 2003-06-30 | $5.58 | $5.58 | 1,382,800 | — | — |
| 2003-06-27 | $5.48 | $5.48 | 638,000 | — | — |
| 2003-06-26 | $5.56 | $5.56 | 854,000 | — | — |
| 2003-06-25 | $5.41 | $5.41 | 822,000 | — | — |
| 2003-06-24 | $5.32 | $5.32 | 1,265,600 | — | — |
| 2003-06-23 | $5.44 | $5.44 | 726,000 | — | — |
| 2003-06-20 | $5.50 | $5.50 | 859,600 | — | — |
| 2003-06-19 | $5.56 | $5.56 | 1,032,800 | — | — |
| 2003-06-18 | $5.83 | $5.83 | 870,800 | — | — |
| 2003-06-17 | $5.60 | $5.60 | 630,000 | — | — |
| 2003-06-16 | $5.69 | $5.69 | 1,007,600 | — | — |
| 2003-06-13 | $5.68 | $5.68 | 799,600 | — | — |
| 2003-06-12 | $5.78 | $5.78 | 614,800 | — | — |
| 2003-06-11 | $5.78 | $5.78 | 750,400 | — | — |
| 2003-06-10 | $5.59 | $5.59 | 490,000 | — | — |
| 2003-06-09 | $5.54 | $5.54 | 514,400 | — | — |
| 2003-06-06 | $5.68 | $5.68 | 1,618,000 | — | — |
| 2003-06-05 | $5.87 | $5.87 | 1,186,400 | — | — |
| 2003-06-04 | $5.77 | $5.77 | 1,093,200 | — | — |
| 2003-06-03 | $5.78 | $5.78 | 1,028,000 | — | — |
| 2003-06-02 | $5.69 | $5.69 | 694,800 | — | — |
| 2003-05-30 | $5.72 | $5.72 | 956,400 | — | — |
| 2003-05-29 | $5.60 | $5.60 | 544,400 | — | — |
| 2003-05-28 | $5.52 | $5.52 | 1,315,200 | — | — |
| 2003-05-27 | $5.58 | $5.58 | 858,400 | — | — |
| 2003-05-23 | $5.40 | $5.40 | 722,400 | — | — |
| 2003-05-22 | $5.31 | $5.31 | 1,133,600 | — | — |
| 2003-05-21 | $5.11 | $5.11 | 819,200 | — | — |
| 2003-05-20 | $5.17 | $5.17 | 1,350,800 | — | — |
| 2003-05-19 | $5.18 | $5.18 | 841,200 | — | — |
| 2003-05-16 | $5.39 | $5.39 | 758,800 | — | — |
| 2003-05-15 | $5.60 | $5.60 | 914,400 | — | — |
| 2003-05-14 | $5.52 | $5.52 | 1,430,000 | — | — |
| 2003-05-13 | $5.63 | $5.63 | 1,224,400 | — | — |
| 2003-05-12 | $5.77 | $5.77 | 790,400 | — | — |
| 2003-05-09 | $5.65 | $5.65 | 1,120,000 | — | — |
| 2003-05-08 | $5.58 | $5.58 | 728,400 | — | — |
| 2003-05-07 | $5.56 | $5.56 | 730,800 | — | — |
| 2003-05-06 | $5.78 | $5.78 | 792,000 | — | — |
| 2003-05-05 | $5.67 | $5.67 | 855,600 | — | — |
| 2003-05-02 | $5.68 | $5.68 | 970,800 | — | — |
| 2003-05-01 | $5.47 | $5.47 | 936,400 | — | — |
| 2003-04-30 | $5.47 | $5.47 | 704,000 | — | — |
| 2003-04-29 | $5.55 | $5.55 | 672,000 | — | — |
| 2003-04-28 | $5.49 | $5.49 | 804,000 | — | — |
| 2003-04-25 | $5.39 | $5.39 | 1,272,400 | — | — |
| 2003-04-24 | $5.50 | $5.50 | 1,122,800 | — | — |
| 2003-04-23 | $5.56 | $5.56 | 1,166,400 | — | — |
| 2003-04-22 | $5.57 | $5.57 | 1,376,000 | — | — |
| 2003-04-21 | $5.51 | $5.51 | 1,877,200 | — | — |
| 2003-04-17 | $5.42 | $5.42 | 1,575,200 | — | — |
| 2003-04-16 | $5.38 | $5.38 | 2,203,200 | — | — |
| 2003-04-15 | $5.30 | $5.30 | 6,777,200 | — | — |
| 2003-04-14 | $4.71 | $4.71 | 2,992,400 | — | — |
| 2003-04-11 | $4.57 | $4.57 | 2,362,400 | — | — |
| 2003-04-10 | $4.69 | $4.69 | 5,640,000 | — | — |
| 2003-04-09 | $5.09 | $5.09 | 3,470,800 | — | — |
| 2003-04-08 | $5.48 | $5.48 | 1,262,000 | — | — |
| 2003-04-07 | $5.63 | $5.63 | 1,469,600 | — | — |
| 2003-04-04 | $5.38 | $5.38 | 832,400 | — | — |
| 2003-04-03 | $5.52 | $5.52 | 780,000 | — | — |
| 2003-04-02 | $5.53 | $5.53 | 1,094,400 | — | — |
| 2003-04-01 | $5.31 | $5.31 | 1,975,600 | — | — |
| 2003-03-31 | $5.30 | $5.30 | 1,050,400 | — | — |
| 2003-03-28 | $5.42 | $5.42 | 638,800 | — | — |
| 2003-03-27 | $5.51 | $5.51 | 990,400 | — | — |
| 2003-03-26 | $5.58 | $5.58 | 2,596,800 | — | — |
| 2003-03-25 | $5.80 | $5.80 | 1,175,200 | — | — |
| 2003-03-24 | $5.75 | $5.75 | 1,000,800 | — | — |
| 2003-03-21 | $6.03 | $6.03 | 1,660,800 | — | — |
| 2003-03-20 | $6.05 | $6.05 | 1,543,200 | — | — |
| 2003-03-19 | $6.01 | $6.01 | 2,298,000 | — | — |
| 2003-03-18 | $6.00 | $6.00 | 1,563,200 | — | — |
| 2003-03-17 | $6.09 | $6.09 | 1,595,600 | — | — |
| 2003-03-14 | $5.80 | $5.80 | 2,216,800 | — | — |
| 2003-03-13 | $5.65 | $5.65 | 1,614,000 | — | — |
| 2003-03-12 | $5.51 | $5.51 | 932,400 | — | — |
| 2003-03-11 | $5.50 | $5.50 | 1,085,200 | — | — |
| 2003-03-10 | $5.60 | $5.60 | 2,233,200 | — | — |
| 2003-03-07 | $5.68 | $5.68 | 3,153,200 | — | — |
| 2003-03-06 | $5.68 | $5.68 | 2,618,000 | — | — |
| 2003-03-05 | $5.48 | $5.48 | 1,855,600 | — | — |
| 2003-03-04 | $5.42 | $5.42 | 893,200 | — | — |
| 2003-03-03 | $5.57 | $5.57 | 1,947,600 | — | — |
| 2003-02-28 | $5.68 | $5.68 | 1,095,200 | — | — |
| 2003-02-27 | $5.64 | $5.64 | 2,992,800 | — | — |
| 2003-02-26 | $5.50 | $5.50 | 881,200 | — | — |
| 2003-02-25 | $5.54 | $5.54 | 1,466,400 | — | — |
| 2003-02-24 | $5.47 | $5.47 | 1,191,200 | — | — |
| 2003-02-21 | $5.54 | $5.54 | 1,762,000 | — | — |
| 2003-02-20 | $5.49 | $5.49 | 1,200,800 | — | — |
| 2003-02-19 | $5.62 | $5.62 | 909,600 | — | — |
| 2003-02-18 | $5.75 | $5.75 | 1,224,800 | — | — |
| 2003-02-14 | $5.66 | $5.66 | 2,248,000 | — | — |
| 2003-02-13 | $5.17 | $5.17 | 1,964,800 | — | — |
| 2003-02-12 | $5.24 | $5.24 | 1,240,800 | — | — |
| 2003-02-11 | $5.34 | $5.34 | 1,310,400 | — | — |
| 2003-02-10 | $5.43 | $5.43 | 904,400 | — | — |
| 2003-02-07 | $5.46 | $5.46 | 1,202,000 | — | — |
| 2003-02-06 | $5.56 | $5.56 | 1,195,200 | — | — |
| 2003-02-05 | $5.64 | $5.64 | 2,254,800 | — | — |
| 2003-02-04 | $5.43 | $5.43 | 1,977,200 | — | — |
| 2003-02-03 | $5.56 | $5.56 | 3,289,200 | — | — |
| 2003-01-31 | $5.32 | $5.32 | 2,693,600 | — | — |
| 2003-01-30 | $5.31 | $5.31 | 3,014,000 | — | — |
| 2003-01-29 | $5.44 | $5.44 | 5,437,600 | — | — |
| 2003-01-28 | $4.65 | $4.65 | 1,114,400 | — | — |
| 2003-01-27 | $4.67 | $4.67 | 1,044,800 | — | — |
| 2003-01-24 | $4.80 | $4.80 | 790,400 | — | — |
| 2003-01-23 | $4.96 | $4.96 | 809,600 | — | — |
| 2003-01-22 | $4.92 | $4.92 | 791,600 | — | — |
| 2003-01-21 | $5.08 | $5.08 | 1,024,400 | — | — |
| 2003-01-17 | $5.01 | $5.01 | 862,400 | — | — |
| 2003-01-16 | $5.19 | $5.19 | 986,800 | — | — |
| 2003-01-15 | $5.25 | $5.25 | 1,628,000 | — | — |
| 2003-01-14 | $5.43 | $5.43 | 994,800 | — | — |
| 2003-01-13 | $5.44 | $5.44 | 1,796,400 | — | — |
| 2003-01-10 | $5.46 | $5.46 | 1,487,600 | — | — |
| 2003-01-09 | $5.25 | $5.25 | 1,912,800 | — | — |
| 2003-01-08 | $5.20 | $5.20 | 2,237,200 | — | — |
| 2003-01-07 | $5.08 | $5.08 | 917,600 | — | — |
| 2003-01-06 | $5.09 | $5.09 | 1,466,000 | — | — |
| 2003-01-03 | $4.81 | $4.81 | 748,400 | — | — |
| 2003-01-02 | $4.80 | $4.80 | 624,000 | — | — |