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 | $7.06 | $23.39 | 18,100 | — | — |
| 2003-12-30 | $7.05 | $23.35 | 10,300 | — | — |
| 2003-12-29 | $7.07 | $23.42 | 16,300 | — | — |
| 2003-12-26 | $7.01 | $23.22 | 4,600 | — | — |
| 2003-12-24 | $7.07 | $23.42 | 0 | — | — |
| 2003-12-23 | $7.07 | $23.42 | 10,000 | — | — |
| 2003-12-22 | $7.03 | $23.29 | 8,700 | — | — |
| 2003-12-19 | $7.15 | $23.68 | 9,800 | — | — |
| 2003-12-18 | $7.10 | $23.52 | 8,400 | — | — |
| 2003-12-17 | $7.09 | $23.48 | 8,400 | — | — |
| 2003-12-16 | $7.18 | $23.78 | 8,400 | — | — |
| 2003-12-15 | $6.97 | $23.09 | 14,300 | — | — |
| 2003-12-12 | $7.19 | $23.82 | 8,100 | — | — |
| 2003-12-11 | $7.20 | $23.85 | 8,200 | — | — |
| 2003-12-10 | $7.02 | $23.25 | 6,400 | — | — |
| 2003-12-09 | $7.11 | $23.55 | 10,000 | — | — |
| 2003-12-08 | $7.35 | $24.35 | 7,100 | — | — |
| 2003-12-05 | $7.35 | $24.35 | 30,200 | — | — |
| 2003-12-04 | $7.29 | $24.15 | 20,700 | — | — |
| 2003-12-03 | $7.15 | $23.68 | 13,400 | — | — |
| 2003-12-02 | $7.25 | $24.01 | 5,900 | — | — |
| 2003-12-01 | $7.24 | $23.98 | 5,900 | — | — |
| 2003-11-28 | $7.25 | $24.01 | 4,700 | — | — |
| 2003-11-26 | $7.23 | $23.95 | 3,500 | — | — |
| 2003-11-25 | $7.16 | $23.72 | 13,300 | — | — |
| 2003-11-24 | $7.24 | $23.98 | 26,200 | — | — |
| 2003-11-21 | $7.03 | $23.29 | 4,800 | — | — |
| 2003-11-20 | $7.02 | $23.25 | 9,000 | — | — |
| 2003-11-19 | $7.02 | $23.25 | 19,400 | — | — |
| 2003-11-18 | $6.92 | $22.92 | 38,000 | — | — |
| 2003-11-17 | $7.00 | $23.19 | 8,900 | — | — |
| 2003-11-14 | $7.08 | $23.45 | 11,400 | — | — |
| 2003-11-13 | $7.08 | $23.45 | 6,800 | — | — |
| 2003-11-12 | $7.13 | $23.62 | 43,400 | — | — |
| 2003-11-11 | $6.98 | $23.12 | 14,800 | — | — |
| 2003-11-10 | $7.00 | $23.19 | 12,700 | — | — |
| 2003-11-07 | $7.06 | $23.39 | 12,900 | — | — |
| 2003-11-06 | $7.15 | $23.68 | 23,700 | — | — |
| 2003-11-05 | $7.10 | $23.32 | 13,200 | — | — |
| 2003-11-04 | $7.12 | $23.38 | 3,900 | — | — |
| 2003-11-03 | $7.10 | $23.32 | 6,200 | — | — |
| 2003-10-31 | $7.05 | $23.16 | 14,100 | — | — |
| 2003-10-30 | $7.02 | $23.06 | 17,000 | — | — |
| 2003-10-29 | $7.00 | $22.99 | 27,400 | — | — |
| 2003-10-28 | $7.20 | $23.65 | 13,700 | — | — |
| 2003-10-27 | $7.16 | $23.52 | 10,500 | — | — |
| 2003-10-24 | $7.07 | $23.22 | 13,100 | — | — |
| 2003-10-23 | $7.09 | $23.29 | 11,100 | — | — |
| 2003-10-22 | $7.04 | $23.12 | 24,500 | — | — |
| 2003-10-21 | $7.20 | $23.65 | 9,000 | — | — |
| 2003-10-20 | $7.16 | $23.52 | 2,900 | — | — |
| 2003-10-17 | $7.00 | $22.99 | 60,300 | — | — |
| 2003-10-16 | $7.36 | $24.17 | 7,200 | — | — |
| 2003-10-15 | $7.26 | $23.84 | 3,100 | — | — |
| 2003-10-14 | $7.25 | $23.81 | 4,000 | — | — |
| 2003-10-13 | $7.24 | $23.78 | 5,600 | — | — |
| 2003-10-10 | $7.14 | $23.45 | 8,300 | — | — |
| 2003-10-09 | $7.14 | $23.45 | 12,300 | — | — |
| 2003-10-08 | $7.01 | $23.02 | 23,300 | — | — |
| 2003-10-07 | $7.15 | $23.48 | 8,300 | — | — |
| 2003-10-06 | $7.20 | $23.65 | 7,000 | — | — |
| 2003-10-03 | $7.15 | $23.48 | 5,800 | — | — |
| 2003-10-02 | $7.04 | $23.12 | 17,500 | — | — |
| 2003-10-01 | $7.00 | $22.99 | 21,200 | — | — |
| 2003-09-30 | $7.02 | $23.06 | 13,500 | — | — |
| 2003-09-29 | $6.99 | $22.96 | 17,800 | — | — |
| 2003-09-26 | $7.00 | $22.99 | 8,100 | — | — |
| 2003-09-25 | $6.98 | $22.93 | 14,200 | — | — |
| 2003-09-24 | $6.97 | $22.89 | 52,000 | — | — |
| 2003-09-23 | $6.98 | $22.93 | 19,800 | — | — |
| 2003-09-22 | $7.03 | $23.09 | 10,000 | — | — |
| 2003-09-19 | $7.09 | $23.29 | 18,000 | — | — |
| 2003-09-18 | $7.10 | $23.32 | 20,700 | — | — |
| 2003-09-17 | $7.01 | $23.02 | 9,600 | — | — |
| 2003-09-16 | $7.05 | $23.16 | 22,700 | — | — |
| 2003-09-15 | $7.03 | $23.09 | 16,700 | — | — |
| 2003-09-12 | $6.80 | $22.33 | 6,300 | — | — |
| 2003-09-11 | $6.71 | $22.04 | 10,300 | — | — |
| 2003-09-10 | $6.48 | $21.28 | 26,500 | — | — |
| 2003-09-09 | $6.66 | $21.87 | 1,900 | — | — |
| 2003-09-08 | $6.73 | $22.10 | 14,600 | — | — |
| 2003-09-05 | $6.47 | $21.25 | 8,200 | — | — |
| 2003-09-04 | $6.61 | $21.71 | 5,900 | — | — |
| 2003-09-03 | $6.59 | $21.64 | 13,200 | — | — |
| 2003-09-02 | $6.60 | $21.68 | 18,200 | — | — |
| 2003-08-29 | $6.22 | $20.43 | 33,100 | — | — |
| 2003-08-28 | $6.35 | $20.86 | 18,400 | — | — |
| 2003-08-27 | $6.40 | $21.02 | 3,300 | — | — |
| 2003-08-26 | $6.20 | $20.36 | 16,800 | — | — |
| 2003-08-25 | $6.19 | $20.33 | 12,100 | — | — |
| 2003-08-22 | $6.09 | $20.00 | 15,700 | — | — |
| 2003-08-21 | $6.26 | $20.56 | 6,000 | — | — |
| 2003-08-20 | $6.27 | $20.59 | 7,100 | — | — |
| 2003-08-19 | $6.35 | $20.86 | 29,800 | — | — |
| 2003-08-18 | $6.20 | $20.36 | 6,700 | — | — |
| 2003-08-15 | $6.15 | $20.20 | 5,100 | — | — |
| 2003-08-14 | $6.20 | $20.36 | 7,000 | — | — |
| 2003-08-13 | $6.00 | $19.71 | 5,800 | — | — |
| 2003-08-12 | $6.14 | $20.17 | 13,900 | — | — |
| 2003-08-11 | $5.97 | $19.61 | 5,400 | — | — |
| 2003-08-08 | $5.94 | $19.51 | 9,800 | — | — |
| 2003-08-07 | $5.81 | $19.08 | 13,200 | — | — |
| 2003-08-06 | $5.80 | $19.05 | 7,000 | — | — |
| 2003-08-05 | $5.80 | $19.05 | 22,700 | — | — |
| 2003-08-04 | $5.75 | $18.89 | 27,500 | — | — |
| 2003-08-01 | $5.85 | $19.21 | 106,900 | — | — |
| 2003-07-31 | $5.90 | $19.38 | 23,000 | — | — |
| 2003-07-30 | $5.69 | $18.49 | 17,700 | — | — |
| 2003-07-29 | $5.73 | $18.62 | 18,400 | — | — |
| 2003-07-28 | $5.65 | $18.36 | 11,200 | — | — |
| 2003-07-25 | $5.74 | $18.65 | 35,900 | — | — |
| 2003-07-24 | $6.28 | $20.41 | 15,600 | — | — |
| 2003-07-23 | $5.95 | $19.34 | 14,200 | — | — |
| 2003-07-22 | $6.10 | $19.82 | 25,900 | — | — |
| 2003-07-21 | $5.60 | $18.20 | 58,800 | — | — |
| 2003-07-18 | $5.48 | $17.81 | 13,800 | — | — |
| 2003-07-17 | $5.27 | $17.13 | 6,600 | — | — |
| 2003-07-16 | $5.43 | $17.65 | 6,600 | — | — |
| 2003-07-15 | $5.30 | $17.22 | 4,900 | — | — |
| 2003-07-14 | $5.26 | $17.09 | 18,100 | — | — |
| 2003-07-11 | $5.21 | $16.93 | 8,400 | — | — |
| 2003-07-10 | $5.17 | $16.80 | 34,100 | — | — |
| 2003-07-09 | $5.30 | $17.22 | 18,300 | — | — |
| 2003-07-08 | $5.35 | $17.39 | 17,700 | — | — |
| 2003-07-07 | $5.36 | $17.42 | 24,400 | — | — |
| 2003-07-03 | $5.30 | $17.22 | 10,600 | — | — |
| 2003-07-02 | $5.30 | $17.22 | 35,700 | — | — |
| 2003-07-01 | $4.95 | $16.09 | 40,100 | — | — |
| 2003-06-30 | $4.91 | $15.96 | 246,900 | — | — |
| 2003-06-27 | $5.45 | $17.71 | 30,000 | — | — |
| 2003-06-26 | $5.16 | $16.77 | 19,800 | — | — |
| 2003-06-25 | $4.86 | $15.79 | 87,700 | — | — |
| 2003-06-24 | $4.70 | $15.27 | 61,700 | — | — |
| 2003-06-23 | $4.78 | $15.53 | 36,900 | — | — |
| 2003-06-20 | $5.00 | $16.25 | 56,200 | — | — |
| 2003-06-19 | $5.11 | $16.61 | 82,300 | — | — |
| 2003-06-18 | $5.25 | $17.06 | 65,500 | — | — |
| 2003-06-17 | $5.23 | $17.00 | 20,400 | — | — |
| 2003-06-16 | $5.20 | $16.90 | 64,900 | — | — |
| 2003-06-13 | $6.00 | $19.50 | 13,800 | — | — |
| 2003-06-12 | $6.29 | $20.44 | 20,800 | — | — |
| 2003-06-11 | $6.40 | $20.80 | 10,400 | — | — |
| 2003-06-10 | $6.30 | $20.47 | 11,100 | — | — |
| 2003-06-09 | $6.30 | $20.47 | 32,900 | — | — |
| 2003-06-06 | $6.04 | $19.63 | 20,100 | — | — |
| 2003-06-05 | $6.49 | $21.09 | 17,100 | — | — |
| 2003-06-04 | $6.26 | $20.34 | 17,900 | — | — |
| 2003-06-03 | $5.75 | $18.69 | 8,400 | — | — |
| 2003-06-02 | $5.75 | $18.69 | 45,500 | — | — |
| 2003-05-30 | $5.48 | $17.81 | 26,100 | — | — |
| 2003-05-29 | $4.95 | $16.09 | 26,200 | — | — |
| 2003-05-28 | $5.00 | $16.25 | 47,300 | — | — |
| 2003-05-27 | $5.00 | $16.25 | 33,400 | — | — |
| 2003-05-23 | $4.84 | $15.73 | 22,400 | — | — |
| 2003-05-22 | $4.70 | $15.27 | 16,900 | — | — |
| 2003-05-21 | $4.70 | $15.27 | 32,500 | — | — |
| 2003-05-20 | $4.64 | $15.08 | 4,700 | — | — |
| 2003-05-19 | $4.60 | $14.95 | 20,100 | — | — |
| 2003-05-16 | $4.50 | $14.62 | 60,400 | — | — |
| 2003-05-15 | $4.74 | $15.40 | 13,800 | — | — |
| 2003-05-14 | $4.72 | $15.34 | 17,400 | — | — |
| 2003-05-13 | $4.80 | $15.60 | 15,700 | — | — |
| 2003-05-12 | $4.70 | $15.27 | 27,100 | — | — |
| 2003-05-09 | $4.80 | $15.60 | 14,300 | — | — |
| 2003-05-08 | $4.45 | $14.46 | 7,300 | — | — |
| 2003-05-07 | $4.51 | $14.46 | 6,600 | — | — |
| 2003-05-06 | $4.71 | $15.10 | 16,400 | — | — |
| 2003-05-05 | $4.56 | $14.62 | 25,800 | — | — |
| 2003-05-02 | $4.57 | $14.65 | 10,500 | — | — |
| 2003-05-01 | $4.54 | $14.56 | 15,700 | — | — |
| 2003-04-30 | $4.93 | $15.81 | 20,800 | — | — |
| 2003-04-29 | $4.80 | $15.39 | 4,200 | — | — |
| 2003-04-28 | $5.05 | $16.19 | 13,600 | — | — |
| 2003-04-25 | $4.72 | $15.13 | 3,500 | — | — |
| 2003-04-24 | $4.81 | $15.42 | 22,000 | — | — |
| 2003-04-23 | $4.89 | $15.68 | 11,200 | — | — |
| 2003-04-22 | $4.70 | $15.07 | 18,800 | — | — |
| 2003-04-21 | $4.35 | $13.95 | 2,900 | — | — |
| 2003-04-17 | $4.42 | $14.17 | 10,900 | — | — |
| 2003-04-16 | $4.18 | $13.40 | 17,300 | — | — |
| 2003-04-15 | $4.34 | $13.92 | 9,400 | — | — |
| 2003-04-14 | $4.34 | $13.92 | 12,100 | — | — |
| 2003-04-11 | $4.20 | $13.47 | 13,700 | — | — |
| 2003-04-10 | $4.27 | $13.69 | 6,400 | — | — |
| 2003-04-09 | $4.16 | $13.34 | 8,600 | — | — |
| 2003-04-08 | $4.31 | $13.82 | 5,600 | — | — |
| 2003-04-07 | $4.47 | $14.33 | 10,200 | — | — |
| 2003-04-04 | $4.25 | $13.63 | 8,800 | — | — |
| 2003-04-03 | $4.45 | $14.27 | 8,600 | — | — |
| 2003-04-02 | $4.40 | $14.11 | 17,600 | — | — |
| 2003-04-01 | $4.25 | $13.63 | 22,200 | — | — |
| 2003-03-31 | $4.15 | $13.31 | 28,600 | — | — |
| 2003-03-28 | $4.65 | $14.91 | 32,400 | — | — |
| 2003-03-27 | $5.25 | $16.83 | 16,900 | — | — |
| 2003-03-26 | $5.22 | $16.74 | 21,500 | — | — |
| 2003-03-25 | $5.50 | $17.64 | 11,700 | — | — |
| 2003-03-24 | $5.07 | $16.26 | 5,700 | — | — |
| 2003-03-21 | $5.00 | $16.03 | 26,300 | — | — |
| 2003-03-20 | $5.00 | $16.03 | 10,800 | — | — |
| 2003-03-19 | $4.98 | $15.97 | 23,700 | — | — |
| 2003-03-18 | $4.43 | $14.20 | 6,700 | — | — |
| 2003-03-17 | $4.35 | $13.95 | 23,700 | — | — |
| 2003-03-14 | $3.90 | $12.51 | 11,900 | — | — |
| 2003-03-13 | $4.00 | $12.83 | 8,700 | — | — |
| 2003-03-12 | $4.00 | $12.83 | 7,600 | — | — |
| 2003-03-11 | $4.00 | $12.83 | 15,800 | — | — |
| 2003-03-10 | $3.90 | $12.51 | 12,800 | — | — |
| 2003-03-07 | $4.14 | $13.28 | 9,100 | — | — |
| 2003-03-06 | $4.10 | $13.15 | 12,500 | — | — |
| 2003-03-05 | $4.30 | $13.79 | 8,800 | — | — |
| 2003-03-04 | $4.00 | $12.83 | 21,400 | — | — |
| 2003-03-03 | $4.00 | $12.83 | 37,900 | — | — |
| 2003-02-28 | $4.00 | $12.83 | 14,300 | — | — |
| 2003-02-27 | $4.27 | $13.69 | 12,500 | — | — |
| 2003-02-26 | $4.25 | $13.63 | 6,600 | — | — |
| 2003-02-25 | $4.30 | $13.79 | 26,400 | — | — |
| 2003-02-24 | $4.33 | $13.88 | 17,100 | — | — |
| 2003-02-21 | $4.35 | $13.95 | 10,500 | — | — |
| 2003-02-20 | $4.38 | $14.04 | 3,300 | — | — |
| 2003-02-19 | $4.47 | $14.33 | 15,500 | — | — |
| 2003-02-18 | $4.59 | $14.72 | 10,900 | — | — |
| 2003-02-14 | $4.65 | $14.91 | 14,800 | — | — |
| 2003-02-13 | $4.36 | $13.98 | 6,600 | — | — |
| 2003-02-12 | $4.35 | $13.95 | 25,200 | — | — |
| 2003-02-11 | $4.65 | $14.91 | 13,700 | — | — |
| 2003-02-10 | $4.95 | $15.87 | 18,200 | — | — |
| 2003-02-07 | $4.70 | $15.07 | 16,000 | — | — |
| 2003-02-06 | $5.15 | $16.51 | 17,400 | — | — |
| 2003-02-05 | $5.25 | $16.64 | 11,900 | — | — |
| 2003-02-04 | $5.02 | $15.91 | 10,500 | — | — |
| 2003-02-03 | $5.10 | $16.17 | 6,600 | — | — |
| 2003-01-31 | $5.14 | $16.29 | 19,100 | — | — |
| 2003-01-30 | $5.02 | $15.91 | 30,000 | — | — |
| 2003-01-29 | $5.40 | $17.12 | 7,800 | — | — |
| 2003-01-28 | $5.29 | $16.77 | 22,300 | — | — |
| 2003-01-27 | $5.05 | $16.01 | 19,600 | — | — |
| 2003-01-24 | $5.02 | $15.91 | 23,000 | — | — |
| 2003-01-23 | $5.50 | $17.43 | 6,900 | — | — |
| 2003-01-22 | $5.25 | $16.64 | 5,400 | — | — |
| 2003-01-21 | $5.35 | $16.96 | 8,800 | — | — |
| 2003-01-17 | $5.50 | $17.43 | 10,500 | — | — |
| 2003-01-16 | $5.66 | $17.94 | 15,500 | — | — |
| 2003-01-15 | $5.50 | $17.43 | 6,500 | — | — |
| 2003-01-14 | $5.75 | $18.23 | 4,000 | — | — |
| 2003-01-13 | $5.80 | $18.39 | 8,000 | — | — |
| 2003-01-10 | $5.74 | $18.20 | 6,600 | — | — |
| 2003-01-09 | $5.85 | $18.54 | 3,800 | — | — |
| 2003-01-08 | $5.60 | $17.75 | 18,500 | — | — |
| 2003-01-07 | $5.74 | $18.20 | 23,100 | — | — |
| 2003-01-06 | $5.91 | $18.73 | 2,800 | — | — |
| 2003-01-03 | $5.25 | $16.64 | 5,500 | — | — |
| 2003-01-02 | $5.50 | $17.43 | 13,300 | — | — |