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
- 1973-02-21 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 | $5.29 | $8.75 | 143,000 | — | — |
| 2003-12-30 | $5.33 | $8.82 | 86,000 | — | — |
| 2003-12-29 | $5.32 | $8.80 | 126,000 | — | — |
| 2003-12-26 | $5.27 | $8.73 | 12,000 | — | — |
| 2003-12-24 | $5.23 | $8.66 | 26,000 | — | — |
| 2003-12-23 | $5.20 | $8.61 | 187,000 | — | — |
| 2003-12-22 | $5.21 | $8.62 | 65,000 | — | — |
| 2003-12-19 | $5.18 | $8.57 | 243,000 | — | — |
| 2003-12-18 | $5.23 | $8.65 | 125,000 | — | — |
| 2003-12-17 | $5.29 | $8.76 | 98,000 | — | — |
| 2003-12-16 | $5.21 | $8.62 | 278,000 | — | — |
| 2003-12-15 | $5.31 | $8.79 | 299,000 | — | — |
| 2003-12-12 | $5.49 | $9.09 | 121,000 | — | — |
| 2003-12-11 | $5.48 | $9.06 | 99,000 | — | — |
| 2003-12-10 | $5.39 | $8.92 | 89,000 | — | — |
| 2003-12-09 | $5.34 | $8.84 | 61,000 | — | — |
| 2003-12-08 | $5.25 | $8.69 | 63,000 | — | — |
| 2003-12-05 | $5.21 | $8.63 | 141,000 | — | — |
| 2003-12-04 | $5.20 | $8.61 | 127,000 | — | — |
| 2003-12-03 | $5.23 | $8.65 | 105,000 | — | — |
| 2003-12-02 | $5.27 | $8.72 | 183,000 | — | — |
| 2003-12-01 | $5.35 | $8.85 | 46,000 | — | — |
| 2003-11-28 | $5.36 | $8.87 | 50,000 | — | — |
| 2003-11-26 | $5.40 | $8.94 | 52,000 | — | — |
| 2003-11-25 | $5.25 | $8.69 | 254,000 | — | — |
| 2003-11-24 | $5.44 | $9.00 | 87,000 | — | — |
| 2003-11-21 | $5.44 | $9.00 | 64,000 | — | — |
| 2003-11-20 | $5.45 | $9.02 | 111,000 | — | — |
| 2003-11-19 | $5.47 | $9.05 | 89,000 | — | — |
| 2003-11-18 | $5.41 | $8.96 | 75,000 | — | — |
| 2003-11-17 | $5.25 | $8.69 | 61,000 | — | — |
| 2003-11-14 | $5.30 | $8.77 | 142,000 | — | — |
| 2003-11-13 | $5.32 | $8.80 | 72,000 | — | — |
| 2003-11-12 | $5.35 | $8.86 | 192,000 | — | — |
| 2003-11-11 | $5.27 | $8.69 | 139,000 | — | — |
| 2003-11-10 | $5.17 | $8.52 | 109,000 | — | — |
| 2003-11-07 | $5.08 | $8.36 | 145,000 | — | — |
| 2003-11-06 | $5.05 | $8.32 | 269,000 | — | — |
| 2003-11-05 | $5.19 | $8.55 | 226,000 | — | — |
| 2003-11-04 | $5.15 | $8.49 | 138,000 | — | — |
| 2003-11-03 | $5.13 | $8.45 | 165,000 | — | — |
| 2003-10-31 | $5.05 | $8.32 | 225,000 | — | — |
| 2003-10-30 | $5.01 | $8.25 | 90,000 | — | — |
| 2003-10-29 | $5.01 | $8.25 | 210,000 | — | — |
| 2003-10-28 | $5.00 | $8.24 | 160,000 | — | — |
| 2003-10-27 | $5.02 | $8.26 | 191,000 | — | — |
| 2003-10-24 | $4.98 | $8.21 | 88,000 | — | — |
| 2003-10-23 | $4.98 | $8.20 | 114,000 | — | — |
| 2003-10-22 | $4.99 | $8.23 | 152,000 | — | — |
| 2003-10-21 | $5.01 | $8.25 | 259,000 | — | — |
| 2003-10-20 | $5.05 | $8.32 | 298,000 | — | — |
| 2003-10-17 | $5.03 | $8.29 | 173,000 | — | — |
| 2003-10-16 | $5.08 | $8.37 | 155,000 | — | — |
| 2003-10-15 | $5.08 | $8.37 | 65,000 | — | — |
| 2003-10-14 | $5.14 | $8.46 | 101,000 | — | — |
| 2003-10-13 | $5.20 | $8.56 | 78,000 | — | — |
| 2003-10-10 | $5.13 | $8.44 | 47,000 | — | — |
| 2003-10-09 | $5.09 | $8.39 | 80,000 | — | — |
| 2003-10-08 | $5.07 | $8.35 | 129,000 | — | — |
| 2003-10-07 | $5.15 | $8.48 | 136,000 | — | — |
| 2003-10-06 | $5.03 | $8.29 | 219,000 | — | — |
| 2003-10-03 | $5.10 | $8.41 | 75,000 | — | — |
| 2003-10-02 | $5.15 | $8.48 | 56,000 | — | — |
| 2003-10-01 | $5.09 | $8.38 | 153,000 | — | — |
| 2003-09-30 | $5.01 | $8.25 | 456,000 | — | — |
| 2003-09-29 | $5.12 | $8.44 | 259,000 | — | — |
| 2003-09-26 | $5.11 | $8.42 | 144,000 | — | — |
| 2003-09-25 | $5.14 | $8.46 | 367,000 | — | — |
| 2003-09-24 | $5.10 | $8.41 | 177,000 | — | — |
| 2003-09-23 | $5.10 | $8.41 | 100,000 | — | — |
| 2003-09-22 | $5.09 | $8.38 | 311,000 | — | — |
| 2003-09-19 | $5.04 | $8.31 | 67,000 | — | — |
| 2003-09-18 | $5.06 | $8.34 | 207,000 | — | — |
| 2003-09-17 | $5.04 | $8.31 | 69,000 | — | — |
| 2003-09-16 | $5.05 | $8.32 | 377,000 | — | — |
| 2003-09-15 | $5.04 | $8.30 | 347,000 | — | — |
| 2003-09-12 | $5.02 | $8.26 | 103,000 | — | — |
| 2003-09-11 | $5.00 | $8.24 | 155,000 | — | — |
| 2003-09-10 | $5.07 | $8.35 | 192,000 | — | — |
| 2003-09-09 | $5.08 | $8.38 | 211,000 | — | — |
| 2003-09-08 | $5.12 | $8.43 | 481,000 | — | — |
| 2003-09-05 | $5.14 | $8.46 | 905,000 | — | — |
| 2003-09-04 | $5.10 | $8.40 | 8,982,000 | — | — |
| 2003-09-03 | $4.95 | $8.16 | 1,233,000 | — | — |
| 2003-09-02 | $4.98 | $8.21 | 687,000 | — | — |
| 2003-08-29 | $5.09 | $8.39 | 719,000 | — | — |
| 2003-08-28 | $5.27 | $8.68 | 73,000 | — | — |
| 2003-08-27 | $5.24 | $8.64 | 70,000 | — | — |
| 2003-08-26 | $5.26 | $8.66 | 189,000 | — | — |
| 2003-08-25 | $5.24 | $8.63 | 108,000 | — | — |
| 2003-08-22 | $5.38 | $8.87 | 104,000 | — | — |
| 2003-08-21 | $5.43 | $8.95 | 65,000 | — | — |
| 2003-08-20 | $5.30 | $8.74 | 62,000 | — | — |
| 2003-08-19 | $5.40 | $8.90 | 213,000 | — | — |
| 2003-08-18 | $5.13 | $8.45 | 81,000 | — | — |
| 2003-08-15 | $5.07 | $8.36 | 32,000 | — | — |
| 2003-08-14 | $5.13 | $8.45 | 63,000 | — | — |
| 2003-08-13 | $5.09 | $8.38 | 100,000 | — | — |
| 2003-08-12 | $5.06 | $8.29 | 99,000 | — | — |
| 2003-08-11 | $5.06 | $8.30 | 70,000 | — | — |
| 2003-08-08 | $5.05 | $8.29 | 60,000 | — | — |
| 2003-08-07 | $5.04 | $8.25 | 206,000 | — | — |
| 2003-08-06 | $5.14 | $8.42 | 109,000 | — | — |
| 2003-08-05 | $5.29 | $8.68 | 116,000 | — | — |
| 2003-08-04 | $5.27 | $8.64 | 102,000 | — | — |
| 2003-08-01 | $5.41 | $8.87 | 103,000 | — | — |
| 2003-07-31 | $5.57 | $9.12 | 92,000 | — | — |
| 2003-07-30 | $5.51 | $9.03 | 221,000 | — | — |
| 2003-07-29 | $5.39 | $8.83 | 183,000 | — | — |
| 2003-07-28 | $5.23 | $8.57 | 281,000 | — | — |
| 2003-07-25 | $5.34 | $8.75 | 133,000 | — | — |
| 2003-07-24 | $5.21 | $8.54 | 199,000 | — | — |
| 2003-07-23 | $5.40 | $8.85 | 133,000 | — | — |
| 2003-07-22 | $5.48 | $8.98 | 203,000 | — | — |
| 2003-07-21 | $5.66 | $9.28 | 250,000 | — | — |
| 2003-07-18 | $5.59 | $9.17 | 64,000 | — | — |
| 2003-07-17 | $5.50 | $9.02 | 225,000 | — | — |
| 2003-07-16 | $5.45 | $8.93 | 63,000 | — | — |
| 2003-07-15 | $5.55 | $9.10 | 201,000 | — | — |
| 2003-07-14 | $5.50 | $9.02 | 70,000 | — | — |
| 2003-07-11 | $5.47 | $8.97 | 97,000 | — | — |
| 2003-07-10 | $5.43 | $8.90 | 132,000 | — | — |
| 2003-07-09 | $5.39 | $8.83 | 324,000 | — | — |
| 2003-07-08 | $5.26 | $8.63 | 616,000 | — | — |
| 2003-07-07 | $5.43 | $8.90 | 245,000 | — | — |
| 2003-07-03 | $5.60 | $9.18 | 104,000 | — | — |
| 2003-07-02 | $5.58 | $9.14 | 372,000 | — | — |
| 2003-07-01 | $5.40 | $8.85 | 344,000 | — | — |
| 2003-06-30 | $5.46 | $8.95 | 1,024,000 | — | — |
| 2003-06-27 | $5.55 | $9.10 | 431,000 | — | — |
| 2003-06-26 | $5.79 | $9.49 | 253,000 | — | — |
| 2003-06-25 | $6.03 | $9.89 | 177,000 | — | — |
| 2003-06-24 | $5.97 | $9.79 | 295,000 | — | — |
| 2003-06-23 | $5.93 | $9.73 | 139,000 | — | — |
| 2003-06-20 | $6.13 | $10.05 | 284,000 | — | — |
| 2003-06-19 | $6.04 | $9.91 | 304,000 | — | — |
| 2003-06-18 | $6.06 | $9.93 | 243,000 | — | — |
| 2003-06-17 | $6.10 | $10.00 | 329,000 | — | — |
| 2003-06-16 | $6.44 | $10.56 | 405,000 | — | — |
| 2003-06-13 | $6.50 | $10.66 | 375,000 | — | — |
| 2003-06-12 | $6.13 | $10.06 | 120,000 | — | — |
| 2003-06-11 | $5.79 | $9.49 | 143,000 | — | — |
| 2003-06-10 | $5.63 | $9.22 | 110,000 | — | — |
| 2003-06-09 | $5.54 | $9.09 | 122,000 | — | — |
| 2003-06-06 | $5.45 | $8.93 | 143,000 | — | — |
| 2003-06-05 | $5.18 | $8.48 | 141,000 | — | — |
| 2003-06-04 | $5.10 | $8.36 | 82,000 | — | — |
| 2003-06-03 | $5.07 | $8.32 | 47,000 | — | — |
| 2003-06-02 | $5.08 | $8.32 | 73,000 | — | — |
| 2003-05-30 | $5.02 | $8.23 | 56,000 | — | — |
| 2003-05-29 | $5.00 | $8.20 | 80,000 | — | — |
| 2003-05-28 | $5.01 | $8.22 | 51,000 | — | — |
| 2003-05-27 | $5.04 | $8.26 | 68,000 | — | — |
| 2003-05-23 | $5.02 | $8.24 | 48,000 | — | — |
| 2003-05-22 | $5.07 | $8.31 | 28,000 | — | — |
| 2003-05-21 | $4.98 | $8.17 | 21,000 | — | — |
| 2003-05-20 | $5.05 | $8.28 | 39,000 | — | — |
| 2003-05-19 | $5.01 | $8.21 | 53,000 | — | — |
| 2003-05-16 | $5.09 | $8.34 | 189,000 | — | — |
| 2003-05-15 | $5.04 | $8.26 | 73,000 | — | — |
| 2003-05-14 | $5.00 | $8.20 | 161,000 | — | — |
| 2003-05-13 | $5.12 | $8.35 | 31,000 | — | — |
| 2003-05-12 | $5.14 | $8.38 | 158,000 | — | — |
| 2003-05-09 | $5.15 | $8.40 | 65,000 | — | — |
| 2003-05-08 | $5.01 | $8.17 | 38,000 | — | — |
| 2003-05-07 | $5.00 | $8.16 | 73,000 | — | — |
| 2003-05-06 | $5.02 | $8.20 | 103,000 | — | — |
| 2003-05-05 | $4.93 | $8.04 | 223,000 | — | — |
| 2003-05-02 | $4.99 | $8.14 | 230,000 | — | — |
| 2003-05-01 | $5.06 | $8.25 | 72,000 | — | — |
| 2003-04-30 | $5.07 | $8.28 | 49,000 | — | — |
| 2003-04-29 | $5.06 | $8.26 | 56,000 | — | — |
| 2003-04-28 | $5.08 | $8.29 | 110,000 | — | — |
| 2003-04-25 | $5.09 | $8.31 | 116,000 | — | — |
| 2003-04-24 | $5.02 | $8.19 | 88,000 | — | — |
| 2003-04-23 | $4.95 | $8.08 | 215,000 | — | — |
| 2003-04-22 | $4.96 | $8.09 | 172,000 | — | — |
| 2003-04-21 | $5.02 | $8.19 | 195,000 | — | — |
| 2003-04-17 | $5.03 | $8.21 | 136,000 | — | — |
| 2003-04-16 | $5.00 | $8.15 | 181,000 | — | — |
| 2003-04-15 | $4.99 | $8.14 | 98,000 | — | — |
| 2003-04-14 | $4.96 | $8.09 | 121,000 | — | — |
| 2003-04-11 | $4.94 | $8.06 | 86,000 | — | — |
| 2003-04-10 | $4.98 | $8.13 | 104,000 | — | — |
| 2003-04-09 | $5.01 | $8.17 | 63,000 | — | — |
| 2003-04-08 | $4.93 | $8.05 | 525,000 | — | — |
| 2003-04-07 | $4.93 | $8.04 | 171,000 | — | — |
| 2003-04-04 | $5.01 | $8.17 | 220,000 | — | — |
| 2003-04-03 | $5.14 | $8.39 | 248,000 | — | — |
| 2003-04-02 | $5.02 | $8.18 | 29,000 | — | — |
| 2003-04-01 | $5.06 | $8.25 | 72,000 | — | — |
| 2003-03-31 | $4.99 | $8.14 | 201,000 | — | — |
| 2003-03-28 | $5.19 | $8.46 | 99,000 | — | — |
| 2003-03-27 | $5.07 | $8.27 | 27,000 | — | — |
| 2003-03-26 | $5.02 | $8.20 | 108,000 | — | — |
| 2003-03-25 | $4.99 | $8.14 | 129,000 | — | — |
| 2003-03-24 | $5.05 | $8.23 | 325,000 | — | — |
| 2003-03-21 | $5.17 | $8.43 | 354,000 | — | — |
| 2003-03-20 | $5.13 | $8.36 | 182,000 | — | — |
| 2003-03-19 | $5.11 | $8.33 | 149,000 | — | — |
| 2003-03-18 | $5.00 | $8.16 | 131,000 | — | — |
| 2003-03-17 | $4.96 | $8.09 | 131,000 | — | — |
| 2003-03-14 | $4.97 | $8.11 | 121,000 | — | — |
| 2003-03-13 | $4.91 | $8.01 | 95,000 | — | — |
| 2003-03-12 | $4.83 | $7.87 | 485,000 | — | — |
| 2003-03-11 | $4.75 | $7.74 | 326,000 | — | — |
| 2003-03-10 | $5.01 | $8.18 | 550,000 | — | — |
| 2003-03-07 | $5.24 | $8.55 | 538,000 | — | — |
| 2003-03-06 | $5.52 | $9.00 | 184,000 | — | — |
| 2003-03-05 | $5.65 | $9.21 | 395,000 | — | — |
| 2003-03-04 | $5.89 | $9.60 | 135,000 | — | — |
| 2003-03-03 | $5.91 | $9.64 | 234,000 | — | — |
| 2003-02-28 | $5.94 | $9.69 | 349,000 | — | — |
| 2003-02-27 | $6.14 | $10.02 | 598,000 | — | — |
| 2003-02-26 | $6.33 | $10.33 | 73,000 | — | — |
| 2003-02-25 | $6.46 | $10.53 | 81,000 | — | — |
| 2003-02-24 | $6.33 | $10.33 | 205,000 | — | — |
| 2003-02-21 | $6.50 | $10.60 | 92,000 | — | — |
| 2003-02-20 | $6.47 | $10.56 | 78,000 | — | — |
| 2003-02-19 | $6.49 | $10.58 | 109,000 | — | — |
| 2003-02-18 | $6.60 | $10.76 | 231,000 | — | — |
| 2003-02-14 | $6.46 | $10.53 | 199,000 | — | — |
| 2003-02-13 | $6.42 | $10.48 | 177,000 | — | — |
| 2003-02-12 | $6.44 | $10.50 | 300,000 | — | — |
| 2003-02-11 | $6.36 | $10.33 | 394,000 | — | — |
| 2003-02-10 | $6.19 | $10.05 | 268,000 | — | — |
| 2003-02-07 | $6.08 | $9.88 | 214,000 | — | — |
| 2003-02-06 | $5.97 | $9.70 | 454,000 | — | — |
| 2003-02-05 | $6.16 | $10.01 | 577,000 | — | — |
| 2003-02-04 | $6.46 | $10.49 | 860,000 | — | — |
| 2003-02-03 | $6.75 | $10.97 | 136,000 | — | — |
| 2003-01-31 | $6.82 | $11.08 | 332,000 | — | — |
| 2003-01-30 | $6.86 | $11.15 | 302,000 | — | — |
| 2003-01-29 | $6.86 | $11.14 | 526,000 | — | — |
| 2003-01-28 | $6.90 | $11.20 | 145,000 | — | — |
| 2003-01-27 | $6.90 | $11.21 | 560,000 | — | — |
| 2003-01-24 | $6.88 | $11.18 | 539,000 | — | — |
| 2003-01-23 | $6.89 | $11.19 | 590,000 | — | — |
| 2003-01-22 | $6.90 | $11.21 | 184,000 | — | — |
| 2003-01-21 | $6.87 | $11.17 | 323,000 | — | — |
| 2003-01-17 | $6.88 | $11.18 | 470,000 | — | — |
| 2003-01-16 | $6.90 | $11.21 | 377,000 | — | — |
| 2003-01-15 | $6.91 | $11.23 | 699,000 | — | — |
| 2003-01-14 | $6.78 | $11.01 | 806,000 | — | — |
| 2003-01-13 | $6.91 | $11.22 | 147,000 | — | — |
| 2003-01-10 | $6.92 | $11.24 | 371,000 | — | — |
| 2003-01-09 | $6.97 | $11.33 | 265,000 | — | — |
| 2003-01-08 | $7.00 | $11.38 | 863,000 | — | — |
| 2003-01-07 | $6.89 | $11.19 | 470,000 | — | — |
| 2003-01-06 | $6.98 | $11.34 | 1,006,000 | — | — |
| 2003-01-03 | $6.86 | $11.14 | 706,000 | — | — |
| 2003-01-02 | $6.52 | $10.59 | 487,000 | — | — |