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
- 1980-12-04 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 | $8.24 | $8.24 | 44,766 | — | — |
| 2003-12-30 | $8.83 | $8.83 | 24,844 | — | — |
| 2003-12-29 | $8.66 | $8.66 | 52,780 | — | — |
| 2003-12-26 | $8.59 | $8.59 | 13,395 | — | — |
| 2003-12-24 | $8.35 | $8.35 | 17,631 | — | — |
| 2003-12-23 | $8.78 | $8.78 | 44,193 | — | — |
| 2003-12-22 | $8.65 | $8.65 | 26,447 | — | — |
| 2003-12-19 | $8.69 | $8.69 | 34,576 | — | — |
| 2003-12-18 | $8.69 | $8.69 | 27,821 | — | — |
| 2003-12-17 | $8.58 | $8.58 | 30,454 | — | — |
| 2003-12-16 | $8.79 | $8.79 | 40,186 | — | — |
| 2003-12-15 | $8.30 | $8.30 | 37,095 | — | — |
| 2003-12-12 | $8.87 | $8.87 | 34,919 | — | — |
| 2003-12-11 | $8.82 | $8.82 | 51,292 | — | — |
| 2003-12-10 | $8.05 | $8.05 | 27,363 | — | — |
| 2003-12-09 | $8.57 | $8.57 | 31,828 | — | — |
| 2003-12-08 | $8.72 | $8.72 | 34,805 | — | — |
| 2003-12-05 | $8.43 | $8.43 | 33,202 | — | — |
| 2003-12-04 | $8.25 | $8.25 | 34,919 | — | — |
| 2003-12-03 | $8.21 | $8.21 | 36,866 | — | — |
| 2003-12-02 | $8.78 | $8.78 | 45,109 | — | — |
| 2003-12-01 | $9.04 | $9.04 | 27,249 | — | — |
| 2003-11-28 | $8.65 | $8.65 | 17,517 | — | — |
| 2003-11-26 | $8.65 | $8.65 | 32,401 | — | — |
| 2003-11-25 | $8.12 | $8.12 | 43,122 | — | — |
| 2003-11-24 | $8.00 | $8.00 | 44,102 | — | — |
| 2003-11-21 | $7.76 | $7.76 | 46,184 | — | — |
| 2003-11-20 | $7.49 | $7.49 | 38,956 | — | — |
| 2003-11-19 | $7.87 | $7.87 | 60,150 | — | — |
| 2003-11-18 | $7.35 | $7.35 | 48,144 | — | — |
| 2003-11-17 | $7.55 | $7.55 | 69,215 | — | — |
| 2003-11-14 | $8.15 | $8.15 | 64,070 | — | — |
| 2003-11-13 | $8.07 | $8.07 | 35,281 | — | — |
| 2003-11-12 | $7.71 | $7.71 | 34,424 | — | — |
| 2003-11-11 | $7.44 | $7.44 | 18,621 | — | — |
| 2003-11-10 | $7.58 | $7.58 | 28,911 | — | — |
| 2003-11-07 | $7.98 | $7.98 | 23,643 | — | — |
| 2003-11-06 | $8.00 | $8.00 | 20,213 | — | — |
| 2003-11-05 | $7.90 | $7.90 | 23,888 | — | — |
| 2003-11-04 | $7.84 | $7.84 | 15,558 | — | — |
| 2003-11-03 | $7.79 | $7.79 | 25,236 | — | — |
| 2003-10-31 | $7.51 | $7.51 | 23,031 | — | — |
| 2003-10-30 | $7.60 | $7.60 | 23,276 | — | — |
| 2003-10-29 | $7.88 | $7.88 | 35,649 | — | — |
| 2003-10-28 | $7.67 | $7.67 | 29,034 | — | — |
| 2003-10-27 | $7.34 | $7.34 | 16,171 | — | — |
| 2003-10-24 | $6.82 | $6.82 | 31,484 | — | — |
| 2003-10-23 | $7.18 | $7.18 | 21,806 | — | — |
| 2003-10-22 | $6.94 | $6.94 | 48,634 | — | — |
| 2003-10-21 | $7.41 | $7.41 | 16,538 | — | — |
| 2003-10-20 | $7.47 | $7.47 | 12,985 | — | — |
| 2003-10-17 | $7.18 | $7.18 | 26,461 | — | — |
| 2003-10-16 | $7.87 | $7.87 | 16,538 | — | — |
| 2003-10-15 | $7.59 | $7.59 | 25,481 | — | — |
| 2003-10-14 | $7.71 | $7.71 | 34,424 | — | — |
| 2003-10-13 | $7.55 | $7.55 | 25,113 | — | — |
| 2003-10-10 | $7.26 | $7.26 | 30,381 | — | — |
| 2003-10-09 | $6.94 | $6.94 | 39,446 | — | — |
| 2003-10-08 | $7.18 | $7.18 | 20,213 | — | — |
| 2003-10-07 | $7.55 | $7.55 | 17,641 | — | — |
| 2003-10-06 | $7.51 | $7.51 | 24,991 | — | — |
| 2003-10-03 | $7.49 | $7.49 | 25,848 | — | — |
| 2003-10-02 | $7.35 | $7.35 | 33,689 | — | — |
| 2003-10-01 | $7.67 | $7.67 | 63,702 | — | — |
| 2003-09-30 | $6.57 | $6.57 | 27,318 | — | — |
| 2003-09-29 | $6.83 | $6.83 | 35,281 | — | — |
| 2003-09-26 | $6.63 | $6.63 | 31,361 | — | — |
| 2003-09-25 | $6.85 | $6.85 | 38,956 | — | — |
| 2003-09-24 | $6.98 | $6.98 | 34,424 | — | — |
| 2003-09-23 | $7.27 | $7.27 | 24,746 | — | — |
| 2003-09-22 | $6.94 | $6.94 | 26,093 | — | — |
| 2003-09-19 | $7.09 | $7.09 | 23,398 | — | — |
| 2003-09-18 | $6.82 | $6.82 | 30,871 | — | — |
| 2003-09-17 | $6.84 | $6.84 | 47,287 | — | — |
| 2003-09-16 | $7.35 | $7.35 | 26,461 | — | — |
| 2003-09-15 | $6.86 | $6.86 | 21,316 | — | — |
| 2003-09-12 | $7.34 | $7.34 | 18,988 | — | — |
| 2003-09-11 | $7.02 | $7.02 | 17,273 | — | — |
| 2003-09-10 | $6.90 | $6.90 | 43,367 | — | — |
| 2003-09-09 | $6.79 | $6.79 | 21,806 | — | — |
| 2003-09-08 | $7.00 | $7.00 | 28,053 | — | — |
| 2003-09-05 | $7.02 | $7.02 | 23,521 | — | — |
| 2003-09-04 | $7.47 | $7.47 | 20,948 | — | — |
| 2003-09-03 | $7.55 | $7.55 | 27,931 | — | — |
| 2003-09-02 | $7.63 | $7.63 | 41,039 | — | — |
| 2003-08-29 | $7.22 | $7.22 | 24,501 | — | — |
| 2003-08-28 | $6.98 | $6.98 | 25,848 | — | — |
| 2003-08-27 | $6.94 | $6.94 | 23,276 | — | — |
| 2003-08-26 | $6.86 | $6.86 | 31,729 | — | — |
| 2003-08-25 | $6.53 | $6.53 | 12,373 | — | — |
| 2003-08-22 | $6.33 | $6.33 | 34,301 | — | — |
| 2003-08-21 | $6.94 | $6.94 | 27,931 | — | — |
| 2003-08-20 | $6.78 | $6.78 | 18,743 | — | — |
| 2003-08-19 | $6.85 | $6.85 | 46,797 | — | — |
| 2003-08-18 | $6.47 | $6.47 | 33,566 | — | — |
| 2003-08-15 | $6.45 | $6.45 | 20,458 | — | — |
| 2003-08-14 | $6.45 | $6.45 | 22,418 | — | — |
| 2003-08-13 | $6.24 | $6.24 | 17,396 | — | — |
| 2003-08-12 | $6.29 | $6.29 | 22,296 | — | — |
| 2003-08-11 | $5.90 | $5.90 | 15,436 | — | — |
| 2003-08-08 | $5.75 | $5.75 | 16,416 | — | — |
| 2003-08-07 | $5.80 | $5.80 | 22,418 | — | — |
| 2003-08-06 | $5.80 | $5.80 | 22,418 | — | — |
| 2003-08-05 | $6.00 | $6.00 | 36,996 | — | — |
| 2003-08-04 | $6.00 | $6.00 | 37,241 | — | — |
| 2003-08-01 | $5.94 | $5.94 | 31,974 | — | — |
| 2003-07-31 | $6.48 | $6.48 | 21,806 | — | — |
| 2003-07-30 | $6.29 | $6.29 | 23,031 | — | — |
| 2003-07-29 | $6.20 | $6.20 | 18,008 | — | — |
| 2003-07-28 | $6.04 | $6.04 | 20,826 | — | — |
| 2003-07-25 | $5.84 | $5.84 | 18,743 | — | — |
| 2003-07-24 | $5.76 | $5.76 | 25,848 | — | — |
| 2003-07-23 | $6.12 | $6.12 | 16,538 | — | — |
| 2003-07-22 | $5.89 | $5.89 | 29,646 | — | — |
| 2003-07-21 | $5.96 | $5.96 | 21,561 | — | — |
| 2003-07-18 | $6.33 | $6.33 | 22,418 | — | — |
| 2003-07-17 | $6.19 | $6.19 | 21,561 | — | — |
| 2003-07-16 | $6.53 | $6.53 | 16,293 | — | — |
| 2003-07-15 | $6.55 | $6.55 | 17,763 | — | — |
| 2003-07-14 | $6.56 | $6.56 | 22,663 | — | — |
| 2003-07-11 | $6.53 | $6.53 | 22,786 | — | — |
| 2003-07-10 | $6.44 | $6.44 | 18,008 | — | — |
| 2003-07-09 | $6.49 | $6.49 | 46,184 | — | — |
| 2003-07-08 | $6.52 | $6.52 | 31,116 | — | — |
| 2003-07-07 | $6.33 | $6.33 | 36,139 | — | — |
| 2003-07-03 | $5.96 | $5.96 | 9,800 | — | — |
| 2003-07-02 | $5.93 | $5.93 | 45,572 | — | — |
| 2003-07-01 | $5.71 | $5.71 | 32,954 | — | — |
| 2003-06-30 | $5.93 | $5.93 | 78,893 | — | — |
| 2003-06-27 | $6.12 | $6.12 | 32,954 | — | — |
| 2003-06-26 | $6.19 | $6.19 | 41,529 | — | — |
| 2003-06-25 | $5.92 | $5.92 | 33,199 | — | — |
| 2003-06-24 | $6.20 | $6.20 | 24,378 | — | — |
| 2003-06-23 | $6.11 | $6.11 | 29,891 | — | — |
| 2003-06-20 | $6.77 | $6.77 | 24,623 | — | — |
| 2003-06-19 | $6.69 | $6.69 | 19,968 | — | — |
| 2003-06-18 | $6.87 | $6.87 | 18,376 | — | — |
| 2003-06-17 | $6.75 | $6.75 | 12,740 | — | — |
| 2003-06-16 | $6.86 | $6.86 | 40,181 | — | — |
| 2003-06-13 | $6.34 | $6.34 | 22,786 | — | — |
| 2003-06-12 | $6.73 | $6.73 | 18,743 | — | — |
| 2003-06-11 | $6.82 | $6.82 | 18,743 | — | — |
| 2003-06-10 | $6.94 | $6.94 | 22,541 | — | — |
| 2003-06-09 | $6.50 | $6.50 | 20,091 | — | — |
| 2003-06-06 | $6.12 | $6.12 | 16,783 | — | — |
| 2003-06-05 | $6.41 | $6.41 | 27,808 | — | — |
| 2003-06-04 | $6.30 | $6.30 | 25,603 | — | — |
| 2003-06-03 | $6.27 | $6.27 | 19,723 | — | — |
| 2003-06-02 | $6.48 | $6.48 | 15,068 | — | — |
| 2003-05-30 | $6.71 | $6.71 | 33,321 | — | — |
| 2003-05-29 | $6.20 | $6.20 | 34,791 | — | — |
| 2003-05-28 | $5.80 | $5.80 | 18,743 | — | — |
| 2003-05-27 | $5.63 | $5.63 | 19,356 | — | — |
| 2003-05-23 | $5.43 | $5.43 | 14,456 | — | — |
| 2003-05-22 | $5.51 | $5.51 | 12,740 | — | — |
| 2003-05-21 | $5.49 | $5.49 | 15,313 | — | — |
| 2003-05-20 | $5.39 | $5.39 | 22,051 | — | — |
| 2003-05-19 | $5.27 | $5.27 | 17,518 | — | — |
| 2003-05-16 | $5.40 | $5.40 | 23,643 | — | — |
| 2003-05-15 | $5.63 | $5.63 | 29,646 | — | — |
| 2003-05-14 | $5.23 | $5.23 | 13,843 | — | — |
| 2003-05-13 | $5.39 | $5.39 | 19,846 | — | — |
| 2003-05-12 | $5.54 | $5.54 | 14,333 | — | — |
| 2003-05-09 | $5.51 | $5.51 | 10,658 | — | — |
| 2003-05-08 | $5.67 | $5.67 | 26,216 | — | — |
| 2003-05-07 | $5.39 | $5.39 | 36,016 | — | — |
| 2003-05-06 | $5.27 | $5.27 | 17,396 | — | — |
| 2003-05-05 | $5.31 | $5.31 | 23,888 | — | — |
| 2003-05-02 | $5.41 | $5.41 | 21,193 | — | — |
| 2003-05-01 | $5.06 | $5.06 | 12,863 | — | — |
| 2003-04-30 | $5.16 | $5.16 | 55,372 | — | — |
| 2003-04-29 | $5.22 | $5.22 | 36,874 | — | — |
| 2003-04-28 | $5.23 | $5.23 | 18,866 | — | — |
| 2003-04-25 | $5.13 | $5.13 | 7,718 | — | — |
| 2003-04-24 | $5.06 | $5.06 | 9,310 | — | — |
| 2003-04-23 | $5.22 | $5.22 | 8,698 | — | — |
| 2003-04-22 | $5.18 | $5.18 | 18,621 | — | — |
| 2003-04-21 | $5.09 | $5.09 | 6,738 | — | — |
| 2003-04-17 | $5.10 | $5.10 | 13,230 | — | — |
| 2003-04-16 | $5.05 | $5.05 | 20,581 | — | — |
| 2003-04-15 | $5.09 | $5.09 | 14,210 | — | — |
| 2003-04-14 | $5.10 | $5.10 | 10,045 | — | — |
| 2003-04-11 | $5.03 | $5.03 | 30,626 | — | — |
| 2003-04-10 | $5.22 | $5.22 | 12,863 | — | — |
| 2003-04-09 | $5.19 | $5.19 | 11,148 | — | — |
| 2003-04-08 | $5.13 | $5.13 | 12,250 | — | — |
| 2003-04-07 | $5.27 | $5.27 | 17,028 | — | — |
| 2003-04-04 | $5.06 | $5.06 | 27,686 | — | — |
| 2003-04-03 | $5.06 | $5.06 | 19,723 | — | — |
| 2003-04-02 | $5.09 | $5.09 | 21,928 | — | — |
| 2003-04-01 | $5.14 | $5.14 | 18,008 | — | — |
| 2003-03-31 | $4.94 | $4.94 | 25,358 | — | — |
| 2003-03-28 | $4.99 | $4.99 | 19,846 | — | — |
| 2003-03-27 | $5.13 | $5.13 | 19,111 | — | — |
| 2003-03-26 | $5.07 | $5.07 | 12,250 | — | — |
| 2003-03-25 | $5.14 | $5.14 | 17,886 | — | — |
| 2003-03-24 | $4.99 | $4.99 | 20,826 | — | — |
| 2003-03-21 | $5.40 | $5.40 | 33,321 | — | — |
| 2003-03-20 | $5.30 | $5.30 | 28,911 | — | — |
| 2003-03-19 | $5.31 | $5.31 | 29,646 | — | — |
| 2003-03-18 | $5.09 | $5.09 | 14,210 | — | — |
| 2003-03-17 | $5.06 | $5.06 | 57,945 | — | — |
| 2003-03-14 | $5.49 | $5.49 | 15,558 | — | — |
| 2003-03-13 | $5.51 | $5.51 | 12,495 | — | — |
| 2003-03-12 | $5.35 | $5.35 | 8,943 | — | — |
| 2003-03-11 | $5.02 | $5.02 | 14,210 | — | — |
| 2003-03-10 | $4.95 | $4.95 | 11,638 | — | — |
| 2003-03-07 | $5.10 | $5.10 | 20,091 | — | — |
| 2003-03-06 | $5.10 | $5.10 | 17,518 | — | — |
| 2003-03-05 | $5.08 | $5.08 | 14,823 | — | — |
| 2003-03-04 | $5.00 | $5.00 | 15,926 | — | — |
| 2003-03-03 | $4.94 | $4.94 | 21,806 | — | — |
| 2003-02-28 | $5.18 | $5.18 | 13,965 | — | — |
| 2003-02-27 | $5.50 | $5.50 | 27,563 | — | — |
| 2003-02-26 | $5.51 | $5.51 | 14,823 | — | — |
| 2003-02-25 | $5.46 | $5.46 | 19,723 | — | — |
| 2003-02-24 | $5.29 | $5.29 | 12,373 | — | — |
| 2003-02-21 | $5.39 | $5.39 | 26,093 | — | — |
| 2003-02-20 | $5.24 | $5.24 | 14,333 | — | — |
| 2003-02-19 | $5.06 | $5.06 | 12,495 | — | — |
| 2003-02-18 | $5.42 | $5.42 | 22,786 | — | — |
| 2003-02-14 | $5.02 | $5.02 | 13,475 | — | — |
| 2003-02-13 | $4.95 | $4.95 | 14,333 | — | — |
| 2003-02-12 | $4.90 | $4.90 | 24,011 | — | — |
| 2003-02-11 | $4.98 | $4.98 | 19,601 | — | — |
| 2003-02-10 | $5.25 | $5.25 | 12,618 | — | — |
| 2003-02-07 | $5.18 | $5.18 | 22,663 | — | — |
| 2003-02-06 | $5.35 | $5.35 | 47,164 | — | — |
| 2003-02-05 | $5.67 | $5.67 | 22,541 | — | — |
| 2003-02-04 | $5.53 | $5.53 | 20,091 | — | — |
| 2003-02-03 | $5.71 | $5.71 | 20,336 | — | — |
| 2003-01-31 | $5.63 | $5.63 | 20,458 | — | — |
| 2003-01-30 | $5.55 | $5.55 | 20,948 | — | — |
| 2003-01-29 | $5.80 | $5.80 | 13,353 | — | — |
| 2003-01-28 | $5.88 | $5.88 | 16,906 | — | — |
| 2003-01-27 | $5.58 | $5.58 | 18,131 | — | — |
| 2003-01-24 | $5.67 | $5.67 | 21,683 | — | — |
| 2003-01-23 | $5.80 | $5.80 | 17,028 | — | — |
| 2003-01-22 | $5.80 | $5.80 | 15,803 | — | — |
| 2003-01-21 | $5.71 | $5.71 | 22,663 | — | — |
| 2003-01-17 | $5.65 | $5.65 | 15,558 | — | — |
| 2003-01-16 | $5.52 | $5.52 | 13,230 | — | — |
| 2003-01-15 | $5.49 | $5.49 | 19,846 | — | — |
| 2003-01-14 | $5.22 | $5.22 | 16,416 | — | — |
| 2003-01-13 | $5.30 | $5.30 | 17,641 | — | — |
| 2003-01-10 | $5.35 | $5.35 | 23,031 | — | — |
| 2003-01-09 | $5.62 | $5.62 | 32,341 | — | — |
| 2003-01-08 | $5.00 | $5.00 | 37,486 | — | — |
| 2003-01-07 | $5.71 | $5.71 | 55,739 | — | — |
| 2003-01-06 | $6.22 | $6.22 | 15,436 | — | — |
| 2003-01-03 | $6.30 | $6.30 | 19,111 | — | — |
| 2003-01-02 | $6.44 | $6.44 | 19,233 | — | — |