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 | $6.60 | $8.11 | 416,400 | — | — |
| 2003-12-30 | $6.66 | $8.18 | 714,000 | — | — |
| 2003-12-29 | $6.62 | $8.13 | 550,800 | — | — |
| 2003-12-26 | $6.55 | $8.05 | 178,800 | — | — |
| 2003-12-24 | $6.58 | $8.08 | 156,600 | — | — |
| 2003-12-23 | $6.54 | $8.03 | 464,400 | — | — |
| 2003-12-22 | $6.55 | $8.04 | 1,494,000 | — | — |
| 2003-12-19 | $6.53 | $8.02 | 3,686,400 | — | — |
| 2003-12-18 | $6.81 | $8.37 | 634,800 | — | — |
| 2003-12-17 | $6.77 | $8.32 | 525,600 | — | — |
| 2003-12-16 | $6.74 | $8.28 | 627,000 | — | — |
| 2003-12-15 | $6.62 | $8.14 | 578,400 | — | — |
| 2003-12-12 | $6.62 | $8.14 | 1,383,600 | — | — |
| 2003-12-11 | $6.57 | $8.07 | 1,022,400 | — | — |
| 2003-12-10 | $6.62 | $8.13 | 402,600 | — | — |
| 2003-12-09 | $6.65 | $8.17 | 844,800 | — | — |
| 2003-12-08 | $6.67 | $8.20 | 652,200 | — | — |
| 2003-12-05 | $6.70 | $8.23 | 705,600 | — | — |
| 2003-12-04 | $6.91 | $8.49 | 539,400 | — | — |
| 2003-12-03 | $6.82 | $8.38 | 774,600 | — | — |
| 2003-12-02 | $6.86 | $8.43 | 735,600 | — | — |
| 2003-12-01 | $6.84 | $8.41 | 844,200 | — | — |
| 2003-11-28 | $6.75 | $8.30 | 268,200 | — | — |
| 2003-11-26 | $6.71 | $8.25 | 655,800 | — | — |
| 2003-11-25 | $6.72 | $8.25 | 762,000 | — | — |
| 2003-11-24 | $6.56 | $8.06 | 1,066,800 | — | — |
| 2003-11-21 | $6.59 | $8.09 | 474,000 | — | — |
| 2003-11-20 | $6.59 | $8.09 | 807,000 | — | — |
| 2003-11-19 | $6.69 | $8.21 | 564,000 | — | — |
| 2003-11-18 | $6.72 | $8.26 | 787,800 | — | — |
| 2003-11-17 | $6.65 | $8.16 | 883,800 | — | — |
| 2003-11-14 | $6.65 | $8.17 | 642,000 | — | — |
| 2003-11-13 | $6.65 | $8.17 | 1,120,800 | — | — |
| 2003-11-12 | $6.62 | $8.13 | 1,069,200 | — | — |
| 2003-11-11 | $6.53 | $8.02 | 722,400 | — | — |
| 2003-11-10 | $6.55 | $8.05 | 1,144,800 | — | — |
| 2003-11-07 | $6.47 | $7.95 | 810,000 | — | — |
| 2003-11-06 | $6.47 | $7.94 | 757,800 | — | — |
| 2003-11-05 | $6.41 | $7.87 | 937,200 | — | — |
| 2003-11-04 | $6.47 | $7.93 | 1,027,200 | — | — |
| 2003-11-03 | $6.42 | $7.88 | 2,277,000 | — | — |
| 2003-10-31 | $6.21 | $7.62 | 2,341,200 | — | — |
| 2003-10-30 | $5.85 | $7.17 | 1,396,800 | — | — |
| 2003-10-29 | $5.84 | $7.16 | 395,400 | — | — |
| 2003-10-28 | $5.82 | $7.13 | 495,000 | — | — |
| 2003-10-27 | $5.83 | $7.15 | 446,400 | — | — |
| 2003-10-24 | $5.78 | $7.09 | 569,400 | — | — |
| 2003-10-23 | $5.78 | $7.09 | 558,600 | — | — |
| 2003-10-22 | $5.82 | $7.14 | 334,200 | — | — |
| 2003-10-21 | $5.88 | $7.20 | 877,200 | — | — |
| 2003-10-20 | $5.87 | $7.19 | 394,200 | — | — |
| 2003-10-17 | $5.85 | $7.17 | 568,200 | — | — |
| 2003-10-16 | $5.90 | $7.24 | 745,200 | — | — |
| 2003-10-15 | $5.90 | $7.23 | 280,200 | — | — |
| 2003-10-14 | $5.89 | $7.22 | 460,200 | — | — |
| 2003-10-13 | $5.87 | $7.20 | 366,000 | — | — |
| 2003-10-10 | $5.85 | $7.18 | 667,800 | — | — |
| 2003-10-09 | $5.87 | $7.20 | 640,800 | — | — |
| 2003-10-08 | $5.90 | $7.23 | 703,800 | — | — |
| 2003-10-07 | $5.94 | $7.28 | 1,344,000 | — | — |
| 2003-10-06 | $5.88 | $7.21 | 720,000 | — | — |
| 2003-10-03 | $5.87 | $7.19 | 953,400 | — | — |
| 2003-10-02 | $5.88 | $7.21 | 664,200 | — | — |
| 2003-10-01 | $5.91 | $7.25 | 1,383,600 | — | — |
| 2003-09-30 | $5.83 | $7.15 | 1,168,800 | — | — |
| 2003-09-29 | $5.84 | $7.16 | 1,044,600 | — | — |
| 2003-09-26 | $5.71 | $7.00 | 1,276,200 | — | — |
| 2003-09-25 | $5.75 | $7.05 | 689,400 | — | — |
| 2003-09-24 | $5.76 | $7.06 | 598,800 | — | — |
| 2003-09-23 | $5.82 | $7.13 | 1,194,600 | — | — |
| 2003-09-22 | $5.73 | $7.03 | 1,257,600 | — | — |
| 2003-09-19 | $5.77 | $7.07 | 760,800 | — | — |
| 2003-09-18 | $5.75 | $7.05 | 1,345,800 | — | — |
| 2003-09-17 | $5.75 | $7.05 | 2,169,600 | — | — |
| 2003-09-16 | $5.65 | $6.92 | 2,641,800 | — | — |
| 2003-09-15 | $5.33 | $6.53 | 481,800 | — | — |
| 2003-09-12 | $5.33 | $6.54 | 809,400 | — | — |
| 2003-09-11 | $5.33 | $6.53 | 1,573,800 | — | — |
| 2003-09-10 | $5.38 | $6.59 | 1,507,200 | — | — |
| 2003-09-09 | $5.28 | $6.47 | 888,000 | — | — |
| 2003-09-08 | $5.37 | $6.58 | 926,400 | — | — |
| 2003-09-05 | $5.38 | $6.59 | 784,200 | — | — |
| 2003-09-04 | $5.42 | $6.64 | 1,054,200 | — | — |
| 2003-09-03 | $5.41 | $6.63 | 580,800 | — | — |
| 2003-09-02 | $5.38 | $6.59 | 1,505,400 | — | — |
| 2003-08-29 | $5.33 | $6.53 | 566,400 | — | — |
| 2003-08-28 | $5.32 | $6.52 | 799,800 | — | — |
| 2003-08-27 | $5.32 | $6.52 | 869,400 | — | — |
| 2003-08-26 | $5.31 | $6.51 | 1,016,400 | — | — |
| 2003-08-25 | $5.33 | $6.54 | 1,323,600 | — | — |
| 2003-08-22 | $5.38 | $6.59 | 468,600 | — | — |
| 2003-08-21 | $5.46 | $6.69 | 657,000 | — | — |
| 2003-08-20 | $5.47 | $6.70 | 559,800 | — | — |
| 2003-08-19 | $5.48 | $6.71 | 433,800 | — | — |
| 2003-08-18 | $5.51 | $6.76 | 934,200 | — | — |
| 2003-08-15 | $5.45 | $6.68 | 273,000 | — | — |
| 2003-08-14 | $5.46 | $6.69 | 1,093,200 | — | — |
| 2003-08-13 | $5.48 | $6.72 | 667,800 | — | — |
| 2003-08-12 | $5.56 | $6.81 | 700,200 | — | — |
| 2003-08-11 | $5.55 | $6.81 | 808,800 | — | — |
| 2003-08-08 | $5.58 | $6.85 | 778,800 | — | — |
| 2003-08-07 | $5.56 | $6.82 | 3,703,800 | — | — |
| 2003-08-06 | $5.66 | $6.94 | 5,557,200 | — | — |
| 2003-08-05 | $5.45 | $6.67 | 6,381,000 | — | — |
| 2003-08-04 | $5.76 | $7.04 | 2,017,200 | — | — |
| 2003-08-01 | $5.40 | $6.61 | 423,600 | — | — |
| 2003-07-31 | $5.40 | $6.61 | 489,600 | — | — |
| 2003-07-30 | $5.48 | $6.70 | 875,400 | — | — |
| 2003-07-29 | $5.39 | $6.60 | 557,400 | — | — |
| 2003-07-28 | $5.43 | $6.64 | 788,400 | — | — |
| 2003-07-25 | $5.47 | $6.69 | 553,200 | — | — |
| 2003-07-24 | $5.45 | $6.67 | 699,000 | — | — |
| 2003-07-23 | $5.39 | $6.59 | 1,360,200 | — | — |
| 2003-07-22 | $5.47 | $6.68 | 609,000 | — | — |
| 2003-07-21 | $5.48 | $6.70 | 572,400 | — | — |
| 2003-07-18 | $5.59 | $6.83 | 619,200 | — | — |
| 2003-07-17 | $5.57 | $6.81 | 582,000 | — | — |
| 2003-07-16 | $5.63 | $6.88 | 572,400 | — | — |
| 2003-07-15 | $5.66 | $6.92 | 1,025,400 | — | — |
| 2003-07-14 | $5.55 | $6.78 | 649,800 | — | — |
| 2003-07-11 | $5.59 | $6.84 | 803,400 | — | — |
| 2003-07-10 | $5.60 | $6.84 | 619,200 | — | — |
| 2003-07-09 | $5.58 | $6.82 | 885,000 | — | — |
| 2003-07-08 | $5.53 | $6.76 | 838,800 | — | — |
| 2003-07-07 | $5.65 | $6.91 | 611,400 | — | — |
| 2003-07-03 | $5.61 | $6.86 | 328,200 | — | — |
| 2003-07-02 | $5.59 | $6.84 | 871,800 | — | — |
| 2003-07-01 | $5.55 | $6.79 | 851,400 | — | — |
| 2003-06-30 | $5.46 | $6.67 | 831,000 | — | — |
| 2003-06-27 | $5.44 | $6.65 | 570,000 | — | — |
| 2003-06-26 | $5.45 | $6.67 | 698,400 | — | — |
| 2003-06-25 | $5.46 | $6.67 | 659,400 | — | — |
| 2003-06-24 | $5.48 | $6.70 | 639,000 | — | — |
| 2003-06-23 | $5.41 | $6.62 | 870,600 | — | — |
| 2003-06-20 | $5.42 | $6.63 | 528,600 | — | — |
| 2003-06-19 | $5.38 | $6.58 | 502,800 | — | — |
| 2003-06-18 | $5.48 | $6.70 | 770,400 | — | — |
| 2003-06-17 | $5.49 | $6.72 | 450,000 | — | — |
| 2003-06-16 | $5.53 | $6.77 | 729,600 | — | — |
| 2003-06-13 | $5.41 | $6.62 | 603,600 | — | — |
| 2003-06-12 | $5.40 | $6.61 | 423,600 | — | — |
| 2003-06-11 | $5.35 | $6.55 | 492,600 | — | — |
| 2003-06-10 | $5.35 | $6.54 | 614,400 | — | — |
| 2003-06-09 | $5.35 | $6.54 | 918,600 | — | — |
| 2003-06-06 | $5.28 | $6.46 | 1,383,000 | — | — |
| 2003-06-05 | $5.36 | $6.55 | 1,066,800 | — | — |
| 2003-06-04 | $5.33 | $6.52 | 1,083,000 | — | — |
| 2003-06-03 | $5.37 | $6.56 | 2,140,200 | — | — |
| 2003-06-02 | $5.33 | $6.52 | 1,360,800 | — | — |
| 2003-05-30 | $5.30 | $6.48 | 645,600 | — | — |
| 2003-05-29 | $5.30 | $6.48 | 451,200 | — | — |
| 2003-05-28 | $5.32 | $6.50 | 607,200 | — | — |
| 2003-05-27 | $5.32 | $6.50 | 1,002,000 | — | — |
| 2003-05-23 | $5.25 | $6.42 | 664,200 | — | — |
| 2003-05-22 | $5.24 | $6.41 | 571,800 | — | — |
| 2003-05-21 | $5.25 | $6.42 | 900,000 | — | — |
| 2003-05-20 | $5.26 | $6.43 | 1,143,000 | — | — |
| 2003-05-19 | $5.29 | $6.47 | 606,600 | — | — |
| 2003-05-16 | $5.29 | $6.47 | 818,400 | — | — |
| 2003-05-15 | $5.27 | $6.44 | 1,013,400 | — | — |
| 2003-05-14 | $5.24 | $6.41 | 844,800 | — | — |
| 2003-05-13 | $5.25 | $6.43 | 673,200 | — | — |
| 2003-05-12 | $5.25 | $6.42 | 740,400 | — | — |
| 2003-05-09 | $5.29 | $6.47 | 583,800 | — | — |
| 2003-05-08 | $5.26 | $6.43 | 1,377,000 | — | — |
| 2003-05-07 | $5.26 | $6.43 | 1,489,800 | — | — |
| 2003-05-06 | $5.30 | $6.47 | 1,192,800 | — | — |
| 2003-05-05 | $5.42 | $6.61 | 1,721,400 | — | — |
| 2003-05-02 | $5.25 | $6.41 | 531,000 | — | — |
| 2003-05-01 | $5.24 | $6.40 | 624,600 | — | — |
| 2003-04-30 | $5.25 | $6.40 | 1,047,600 | — | — |
| 2003-04-29 | $5.25 | $6.41 | 505,800 | — | — |
| 2003-04-28 | $5.23 | $6.38 | 804,000 | — | — |
| 2003-04-25 | $5.16 | $6.30 | 288,600 | — | — |
| 2003-04-24 | $5.16 | $6.29 | 394,200 | — | — |
| 2003-04-23 | $5.16 | $6.29 | 773,400 | — | — |
| 2003-04-22 | $5.16 | $6.30 | 751,800 | — | — |
| 2003-04-21 | $5.08 | $6.20 | 516,000 | — | — |
| 2003-04-17 | $5.07 | $6.18 | 685,200 | — | — |
| 2003-04-16 | $5.02 | $6.13 | 528,600 | — | — |
| 2003-04-15 | $5.03 | $6.14 | 514,800 | — | — |
| 2003-04-14 | $5.06 | $6.18 | 518,400 | — | — |
| 2003-04-11 | $5.02 | $6.12 | 612,000 | — | — |
| 2003-04-10 | $5.01 | $6.11 | 642,000 | — | — |
| 2003-04-09 | $5.07 | $6.18 | 681,600 | — | — |
| 2003-04-08 | $5.08 | $6.20 | 726,600 | — | — |
| 2003-04-07 | $5.10 | $6.22 | 638,400 | — | — |
| 2003-04-04 | $5.11 | $6.23 | 364,200 | — | — |
| 2003-04-03 | $5.07 | $6.18 | 474,000 | — | — |
| 2003-04-02 | $5.17 | $6.30 | 597,600 | — | — |
| 2003-04-01 | $5.05 | $6.16 | 579,600 | — | — |
| 2003-03-31 | $5.06 | $6.17 | 821,400 | — | — |
| 2003-03-28 | $4.93 | $6.02 | 307,800 | — | — |
| 2003-03-27 | $4.92 | $6.00 | 320,400 | — | — |
| 2003-03-26 | $4.90 | $5.98 | 517,200 | — | — |
| 2003-03-25 | $4.91 | $5.99 | 457,200 | — | — |
| 2003-03-24 | $4.94 | $6.02 | 387,600 | — | — |
| 2003-03-21 | $5.03 | $6.14 | 528,600 | — | — |
| 2003-03-20 | $4.92 | $6.00 | 502,200 | — | — |
| 2003-03-19 | $4.94 | $6.02 | 564,000 | — | — |
| 2003-03-18 | $4.89 | $5.97 | 759,600 | — | — |
| 2003-03-17 | $4.88 | $5.96 | 1,196,400 | — | — |
| 2003-03-14 | $4.79 | $5.85 | 759,600 | — | — |
| 2003-03-13 | $4.77 | $5.82 | 654,000 | — | — |
| 2003-03-12 | $4.72 | $5.76 | 648,000 | — | — |
| 2003-03-11 | $4.75 | $5.79 | 277,200 | — | — |
| 2003-03-10 | $4.72 | $5.76 | 337,800 | — | — |
| 2003-03-07 | $4.80 | $5.86 | 468,000 | — | — |
| 2003-03-06 | $4.75 | $5.80 | 463,800 | — | — |
| 2003-03-05 | $4.81 | $5.87 | 412,800 | — | — |
| 2003-03-04 | $4.82 | $5.88 | 526,800 | — | — |
| 2003-03-03 | $4.94 | $6.02 | 323,400 | — | — |
| 2003-02-28 | $4.97 | $6.06 | 386,400 | — | — |
| 2003-02-27 | $5.00 | $6.10 | 577,800 | — | — |
| 2003-02-26 | $4.96 | $6.05 | 243,000 | — | — |
| 2003-02-25 | $4.99 | $6.09 | 411,000 | — | — |
| 2003-02-24 | $4.93 | $6.01 | 589,200 | — | — |
| 2003-02-21 | $5.09 | $6.21 | 694,800 | — | — |
| 2003-02-20 | $5.04 | $6.15 | 475,200 | — | — |
| 2003-02-19 | $5.08 | $6.20 | 745,200 | — | — |
| 2003-02-18 | $5.05 | $6.16 | 957,600 | — | — |
| 2003-02-14 | $5.03 | $6.13 | 702,000 | — | — |
| 2003-02-13 | $4.95 | $6.04 | 930,000 | — | — |
| 2003-02-12 | $5.05 | $6.16 | 787,200 | — | — |
| 2003-02-11 | $5.08 | $6.20 | 1,420,200 | — | — |
| 2003-02-10 | $5.10 | $6.23 | 3,550,200 | — | — |
| 2003-02-07 | $4.76 | $5.81 | 600,000 | — | — |
| 2003-02-06 | $4.81 | $5.87 | 519,600 | — | — |
| 2003-02-05 | $4.81 | $5.86 | 1,047,000 | — | — |
| 2003-02-04 | $4.78 | $5.82 | 598,800 | — | — |
| 2003-02-03 | $4.75 | $5.78 | 618,000 | — | — |
| 2003-01-31 | $4.86 | $5.92 | 829,200 | — | — |
| 2003-01-30 | $4.68 | $5.70 | 395,400 | — | — |
| 2003-01-29 | $4.69 | $5.71 | 1,374,000 | — | — |
| 2003-01-28 | $4.75 | $5.78 | 1,043,400 | — | — |
| 2003-01-27 | $4.73 | $5.75 | 881,400 | — | — |
| 2003-01-24 | $4.87 | $5.93 | 404,400 | — | — |
| 2003-01-23 | $4.97 | $6.04 | 2,821,200 | — | — |
| 2003-01-22 | $4.98 | $6.06 | 417,000 | — | — |
| 2003-01-21 | $5.13 | $6.24 | 401,400 | — | — |
| 2003-01-17 | $5.11 | $6.22 | 424,800 | — | — |
| 2003-01-16 | $5.18 | $6.30 | 664,200 | — | — |
| 2003-01-15 | $5.02 | $6.11 | 901,800 | — | — |
| 2003-01-14 | $5.06 | $6.16 | 1,072,200 | — | — |
| 2003-01-13 | $5.16 | $6.28 | 1,140,000 | — | — |
| 2003-01-10 | $5.15 | $6.26 | 696,600 | — | — |
| 2003-01-09 | $5.06 | $6.16 | 482,400 | — | — |
| 2003-01-08 | $5.03 | $6.12 | 1,197,600 | — | — |
| 2003-01-07 | $5.11 | $6.22 | 839,400 | — | — |
| 2003-01-06 | $5.18 | $6.30 | 481,200 | — | — |
| 2003-01-03 | $5.10 | $6.20 | 255,600 | — | — |
| 2003-01-02 | $5.09 | $6.20 | 681,600 | — | — |