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
- 1989-06-09 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 | $7.69 | $7.69 | 611,100 | — | — |
| 2003-12-30 | $7.93 | $7.93 | 533,000 | — | — |
| 2003-12-29 | $7.76 | $7.76 | 546,200 | — | — |
| 2003-12-26 | $7.48 | $7.48 | 202,800 | — | — |
| 2003-12-24 | $7.51 | $7.51 | 176,100 | — | — |
| 2003-12-23 | $7.58 | $7.58 | 474,500 | — | — |
| 2003-12-22 | $7.49 | $7.49 | 353,900 | — | — |
| 2003-12-19 | $7.53 | $7.53 | 433,400 | — | — |
| 2003-12-18 | $7.53 | $7.53 | 468,400 | — | — |
| 2003-12-17 | $7.34 | $7.34 | 598,500 | — | — |
| 2003-12-16 | $7.42 | $7.42 | 1,202,000 | — | — |
| 2003-12-15 | $7.27 | $7.27 | 1,218,200 | — | — |
| 2003-12-12 | $7.77 | $7.77 | 1,431,800 | — | — |
| 2003-12-11 | $7.39 | $7.39 | 1,316,400 | — | — |
| 2003-12-10 | $6.76 | $6.76 | 1,591,200 | — | — |
| 2003-12-09 | $6.93 | $6.93 | 1,043,700 | — | — |
| 2003-12-08 | $7.35 | $7.35 | 1,010,500 | — | — |
| 2003-12-05 | $7.39 | $7.39 | 2,021,000 | — | — |
| 2003-12-04 | $7.90 | $7.90 | 2,373,100 | — | — |
| 2003-12-03 | $8.50 | $8.50 | 1,027,700 | — | — |
| 2003-12-02 | $8.74 | $8.74 | 972,300 | — | — |
| 2003-12-01 | $8.85 | $8.85 | 1,259,100 | — | — |
| 2003-11-28 | $8.60 | $8.60 | 580,300 | — | — |
| 2003-11-26 | $8.40 | $8.40 | 958,600 | — | — |
| 2003-11-25 | $8.41 | $8.41 | 1,244,400 | — | — |
| 2003-11-24 | $8.39 | $8.39 | 989,100 | — | — |
| 2003-11-21 | $7.80 | $7.80 | 950,400 | — | — |
| 2003-11-20 | $7.75 | $7.75 | 808,100 | — | — |
| 2003-11-19 | $8.00 | $8.00 | 637,900 | — | — |
| 2003-11-18 | $7.86 | $7.86 | 1,152,400 | — | — |
| 2003-11-17 | $7.91 | $7.91 | 1,624,900 | — | — |
| 2003-11-14 | $8.30 | $8.30 | 1,094,500 | — | — |
| 2003-11-13 | $8.66 | $8.66 | 1,123,800 | — | — |
| 2003-11-12 | $8.60 | $8.60 | 1,978,400 | — | — |
| 2003-11-11 | $8.07 | $8.07 | 1,115,800 | — | — |
| 2003-11-10 | $8.20 | $8.20 | 1,627,700 | — | — |
| 2003-11-07 | $8.64 | $8.64 | 1,039,000 | — | — |
| 2003-11-06 | $8.72 | $8.72 | 841,000 | — | — |
| 2003-11-05 | $8.74 | $8.74 | 929,800 | — | — |
| 2003-11-04 | $8.62 | $8.62 | 1,927,400 | — | — |
| 2003-11-03 | $8.90 | $8.90 | 1,810,300 | — | — |
| 2003-10-31 | $8.16 | $8.16 | 696,400 | — | — |
| 2003-10-30 | $8.22 | $8.22 | 1,591,500 | — | — |
| 2003-10-29 | $8.30 | $8.30 | 1,853,900 | — | — |
| 2003-10-28 | $7.93 | $7.93 | 1,268,800 | — | — |
| 2003-10-27 | $7.45 | $7.45 | 1,213,900 | — | — |
| 2003-10-24 | $6.97 | $6.97 | 1,174,700 | — | — |
| 2003-10-23 | $7.20 | $7.20 | 3,152,200 | — | — |
| 2003-10-22 | $7.06 | $7.06 | 1,435,500 | — | — |
| 2003-10-21 | $7.21 | $7.21 | 734,000 | — | — |
| 2003-10-20 | $6.83 | $6.83 | 471,100 | — | — |
| 2003-10-17 | $6.96 | $6.96 | 810,300 | — | — |
| 2003-10-16 | $7.13 | $7.13 | 486,800 | — | — |
| 2003-10-15 | $7.13 | $7.13 | 907,300 | — | — |
| 2003-10-14 | $7.15 | $7.15 | 798,300 | — | — |
| 2003-10-13 | $7.00 | $7.00 | 893,300 | — | — |
| 2003-10-10 | $6.72 | $6.72 | 481,000 | — | — |
| 2003-10-09 | $6.57 | $6.57 | 1,120,100 | — | — |
| 2003-10-08 | $6.50 | $6.50 | 1,102,800 | — | — |
| 2003-10-07 | $6.71 | $6.71 | 787,900 | — | — |
| 2003-10-06 | $6.47 | $6.47 | 622,900 | — | — |
| 2003-10-03 | $6.53 | $6.53 | 1,328,800 | — | — |
| 2003-10-02 | $6.35 | $6.35 | 1,344,500 | — | — |
| 2003-10-01 | $6.11 | $6.11 | 2,852,900 | — | — |
| 2003-09-30 | $5.52 | $5.52 | 596,900 | — | — |
| 2003-09-29 | $5.88 | $5.88 | 657,200 | — | — |
| 2003-09-26 | $5.60 | $5.60 | 1,201,800 | — | — |
| 2003-09-25 | $5.68 | $5.68 | 1,652,800 | — | — |
| 2003-09-24 | $6.16 | $6.16 | 1,051,100 | — | — |
| 2003-09-23 | $6.43 | $6.43 | 522,200 | — | — |
| 2003-09-22 | $6.18 | $6.18 | 577,900 | — | — |
| 2003-09-19 | $6.46 | $6.46 | 682,100 | — | — |
| 2003-09-18 | $6.45 | $6.45 | 963,300 | — | — |
| 2003-09-17 | $6.41 | $6.41 | 610,200 | — | — |
| 2003-09-16 | $6.37 | $6.37 | 676,400 | — | — |
| 2003-09-15 | $6.24 | $6.24 | 621,800 | — | — |
| 2003-09-12 | $6.40 | $6.40 | 1,077,500 | — | — |
| 2003-09-11 | $6.25 | $6.25 | 1,066,300 | — | — |
| 2003-09-10 | $6.10 | $6.10 | 1,181,000 | — | — |
| 2003-09-09 | $6.52 | $6.52 | 1,978,900 | — | — |
| 2003-09-08 | $6.38 | $6.38 | 1,630,000 | — | — |
| 2003-09-05 | $6.29 | $6.29 | 2,842,800 | — | — |
| 2003-09-04 | $6.07 | $6.07 | 1,497,000 | — | — |
| 2003-09-03 | $6.07 | $6.07 | 3,636,400 | — | — |
| 2003-09-02 | $6.01 | $6.01 | 3,001,600 | — | — |
| 2003-08-29 | $5.61 | $5.61 | 719,000 | — | — |
| 2003-08-28 | $5.44 | $5.44 | 1,025,700 | — | — |
| 2003-08-27 | $5.46 | $5.46 | 1,139,900 | — | — |
| 2003-08-26 | $5.40 | $5.40 | 1,292,100 | — | — |
| 2003-08-25 | $5.28 | $5.28 | 2,174,200 | — | — |
| 2003-08-22 | $5.31 | $5.31 | 1,723,300 | — | — |
| 2003-08-21 | $5.65 | $5.65 | 1,098,200 | — | — |
| 2003-08-20 | $5.52 | $5.52 | 1,229,500 | — | — |
| 2003-08-19 | $5.76 | $5.76 | 1,692,000 | — | — |
| 2003-08-18 | $5.25 | $5.25 | 983,500 | — | — |
| 2003-08-15 | $5.07 | $5.07 | 465,200 | — | — |
| 2003-08-14 | $5.05 | $5.05 | 1,169,600 | — | — |
| 2003-08-13 | $4.65 | $4.65 | 1,061,500 | — | — |
| 2003-08-12 | $4.65 | $4.65 | 521,100 | — | — |
| 2003-08-11 | $4.66 | $4.66 | 454,800 | — | — |
| 2003-08-08 | $4.65 | $4.65 | 1,936,000 | — | — |
| 2003-08-07 | $4.95 | $4.95 | 1,670,600 | — | — |
| 2003-08-06 | $4.95 | $4.95 | 2,020,100 | — | — |
| 2003-08-05 | $4.95 | $4.95 | 1,863,600 | — | — |
| 2003-08-04 | $4.97 | $4.97 | 1,644,100 | — | — |
| 2003-08-01 | $4.99 | $4.99 | 1,995,800 | — | — |
| 2003-07-31 | $4.96 | $4.96 | 2,248,000 | — | — |
| 2003-07-30 | $4.73 | $4.73 | 1,402,700 | — | — |
| 2003-07-29 | $4.78 | $4.78 | 1,465,000 | — | — |
| 2003-07-28 | $4.72 | $4.72 | 433,600 | — | — |
| 2003-07-25 | $4.70 | $4.70 | 583,100 | — | — |
| 2003-07-24 | $4.55 | $4.55 | 2,095,200 | — | — |
| 2003-07-23 | $4.70 | $4.70 | 452,800 | — | — |
| 2003-07-22 | $4.70 | $4.70 | 670,700 | — | — |
| 2003-07-21 | $4.44 | $4.44 | 474,200 | — | — |
| 2003-07-18 | $4.67 | $4.67 | 1,093,300 | — | — |
| 2003-07-17 | $4.50 | $4.50 | 1,492,500 | — | — |
| 2003-07-16 | $5.08 | $5.08 | 1,136,700 | — | — |
| 2003-07-15 | $5.20 | $5.20 | 2,019,500 | — | — |
| 2003-07-14 | $5.15 | $5.15 | 1,329,700 | — | — |
| 2003-07-11 | $4.93 | $4.93 | 1,591,200 | — | — |
| 2003-07-10 | $4.72 | $4.72 | 1,093,900 | — | — |
| 2003-07-09 | $4.88 | $4.88 | 823,000 | — | — |
| 2003-07-08 | $4.92 | $4.92 | 2,346,400 | — | — |
| 2003-07-07 | $4.53 | $4.53 | 3,458,700 | — | — |
| 2003-07-03 | $4.64 | $4.64 | 1,957,200 | — | — |
| 2003-07-02 | $5.07 | $5.07 | 5,816,600 | — | — |
| 2003-07-01 | $4.03 | $4.03 | 401,000 | — | — |
| 2003-06-30 | $3.99 | $3.99 | 796,400 | — | — |
| 2003-06-27 | $3.96 | $3.96 | 1,255,300 | — | — |
| 2003-06-26 | $4.04 | $4.04 | 1,984,800 | — | — |
| 2003-06-25 | $3.60 | $3.60 | 855,100 | — | — |
| 2003-06-24 | $3.50 | $3.50 | 753,800 | — | — |
| 2003-06-23 | $3.40 | $3.40 | 2,074,300 | — | — |
| 2003-06-20 | $3.77 | $3.77 | 536,100 | — | — |
| 2003-06-19 | $3.88 | $3.88 | 955,900 | — | — |
| 2003-06-18 | $3.89 | $3.89 | 1,458,300 | — | — |
| 2003-06-17 | $3.96 | $3.96 | 1,069,700 | — | — |
| 2003-06-16 | $3.70 | $3.70 | 1,571,100 | — | — |
| 2003-06-13 | $3.89 | $3.89 | 1,059,000 | — | — |
| 2003-06-12 | $3.98 | $3.98 | 1,257,100 | — | — |
| 2003-06-11 | $4.00 | $4.00 | 1,262,400 | — | — |
| 2003-06-10 | $4.00 | $4.00 | 1,338,300 | — | — |
| 2003-06-09 | $4.11 | $4.11 | 4,734,500 | — | — |
| 2003-06-06 | $4.48 | $4.48 | 5,568,900 | — | — |
| 2003-06-05 | $4.20 | $4.20 | 4,375,500 | — | — |
| 2003-06-04 | $3.99 | $3.99 | 2,924,800 | — | — |
| 2003-06-03 | $3.57 | $3.57 | 724,600 | — | — |
| 2003-06-02 | $3.42 | $3.42 | 1,144,400 | — | — |
| 2003-05-30 | $3.53 | $3.53 | 1,243,300 | — | — |
| 2003-05-29 | $3.46 | $3.46 | 1,692,000 | — | — |
| 2003-05-28 | $3.57 | $3.57 | 2,134,500 | — | — |
| 2003-05-27 | $3.76 | $3.76 | 3,254,100 | — | — |
| 2003-05-23 | $3.76 | $3.76 | 4,634,400 | — | — |
| 2003-05-22 | $3.40 | $3.40 | 2,690,800 | — | — |
| 2003-05-21 | $3.11 | $3.11 | 2,034,200 | — | — |
| 2003-05-20 | $2.95 | $2.95 | 1,336,500 | — | — |
| 2003-05-19 | $3.12 | $3.12 | 1,700,000 | — | — |
| 2003-05-16 | $2.97 | $2.97 | 898,100 | — | — |
| 2003-05-15 | $3.02 | $3.02 | 1,447,800 | — | — |
| 2003-05-14 | $2.99 | $2.99 | 1,517,500 | — | — |
| 2003-05-13 | $2.59 | $2.59 | 1,839,800 | — | — |
| 2003-05-12 | $2.70 | $2.70 | 1,962,000 | — | — |
| 2003-05-09 | $2.42 | $2.42 | 1,576,200 | — | — |
| 2003-05-08 | $2.29 | $2.29 | 1,191,600 | — | — |
| 2003-05-07 | $2.24 | $2.24 | 1,854,300 | — | — |
| 2003-05-06 | $2.33 | $2.33 | 1,544,800 | — | — |
| 2003-05-05 | $2.50 | $2.50 | 1,459,500 | — | — |
| 2003-05-02 | $2.26 | $2.26 | 2,116,100 | — | — |
| 2003-05-01 | $2.16 | $2.16 | 6,631,500 | — | — |
| 2003-04-30 | $2.72 | $2.72 | 893,400 | — | — |
| 2003-04-29 | $2.71 | $2.71 | 914,400 | — | — |
| 2003-04-28 | $2.59 | $2.59 | 710,800 | — | — |
| 2003-04-25 | $2.48 | $2.48 | 752,700 | — | — |
| 2003-04-24 | $2.61 | $2.61 | 708,900 | — | — |
| 2003-04-23 | $2.56 | $2.56 | 710,900 | — | — |
| 2003-04-22 | $2.53 | $2.53 | 970,800 | — | — |
| 2003-04-21 | $2.51 | $2.51 | 1,007,300 | — | — |
| 2003-04-17 | $2.43 | $2.43 | 704,000 | — | — |
| 2003-04-16 | $2.28 | $2.28 | 900,200 | — | — |
| 2003-04-15 | $2.30 | $2.30 | 858,900 | — | — |
| 2003-04-14 | $2.15 | $2.15 | 450,300 | — | — |
| 2003-04-11 | $2.12 | $2.12 | 406,900 | — | — |
| 2003-04-10 | $2.14 | $2.14 | 202,700 | — | — |
| 2003-04-09 | $2.10 | $2.10 | 370,100 | — | — |
| 2003-04-08 | $2.10 | $2.10 | 301,700 | — | — |
| 2003-04-07 | $2.05 | $2.05 | 649,400 | — | — |
| 2003-04-04 | $2.10 | $2.10 | 372,900 | — | — |
| 2003-04-03 | $2.15 | $2.15 | 367,700 | — | — |
| 2003-04-02 | $2.19 | $2.19 | 498,300 | — | — |
| 2003-04-01 | $2.11 | $2.11 | 245,900 | — | — |
| 2003-03-31 | $2.01 | $2.01 | 726,800 | — | — |
| 2003-03-28 | $2.04 | $2.04 | 1,026,500 | — | — |
| 2003-03-27 | $2.08 | $2.08 | 356,600 | — | — |
| 2003-03-26 | $2.16 | $2.16 | 428,500 | — | — |
| 2003-03-25 | $2.18 | $2.18 | 631,000 | — | — |
| 2003-03-24 | $2.06 | $2.06 | 1,293,500 | — | — |
| 2003-03-21 | $2.38 | $2.38 | 929,100 | — | — |
| 2003-03-20 | $2.28 | $2.28 | 1,123,300 | — | — |
| 2003-03-19 | $2.12 | $2.12 | 1,183,200 | — | — |
| 2003-03-18 | $2.21 | $2.21 | 1,035,800 | — | — |
| 2003-03-17 | $2.14 | $2.14 | 1,063,900 | — | — |
| 2003-03-14 | $2.05 | $2.05 | 2,347,000 | — | — |
| 2003-03-13 | $2.12 | $2.12 | 2,105,000 | — | — |
| 2003-03-12 | $1.84 | $1.84 | 6,272,500 | — | — |
| 2003-03-11 | $2.01 | $2.01 | 4,215,200 | — | — |
| 2003-03-10 | $2.05 | $2.05 | 392,400 | — | — |
| 2003-03-07 | $2.15 | $2.15 | 495,600 | — | — |
| 2003-03-06 | $2.13 | $2.13 | 714,900 | — | — |
| 2003-03-05 | $2.13 | $2.13 | 992,400 | — | — |
| 2003-03-04 | $2.22 | $2.22 | 1,051,600 | — | — |
| 2003-03-03 | $2.34 | $2.34 | 1,907,100 | — | — |
| 2003-02-28 | $2.62 | $2.62 | 517,300 | — | — |
| 2003-02-27 | $2.57 | $2.57 | 351,300 | — | — |
| 2003-02-26 | $2.60 | $2.60 | 310,900 | — | — |
| 2003-02-25 | $2.63 | $2.63 | 277,500 | — | — |
| 2003-02-24 | $2.63 | $2.63 | 359,100 | — | — |
| 2003-02-21 | $2.74 | $2.74 | 374,300 | — | — |
| 2003-02-20 | $2.70 | $2.70 | 263,100 | — | — |
| 2003-02-19 | $2.65 | $2.65 | 257,000 | — | — |
| 2003-02-18 | $2.69 | $2.69 | 345,200 | — | — |
| 2003-02-14 | $2.60 | $2.60 | 584,800 | — | — |
| 2003-02-13 | $2.41 | $2.41 | 307,800 | — | — |
| 2003-02-12 | $2.48 | $2.48 | 312,800 | — | — |
| 2003-02-11 | $2.59 | $2.59 | 389,900 | — | — |
| 2003-02-10 | $2.62 | $2.62 | 296,400 | — | — |
| 2003-02-07 | $2.58 | $2.58 | 397,200 | — | — |
| 2003-02-06 | $2.77 | $2.77 | 657,000 | — | — |
| 2003-02-05 | $2.73 | $2.73 | 866,000 | — | — |
| 2003-02-04 | $2.42 | $2.42 | 580,300 | — | — |
| 2003-02-03 | $2.35 | $2.35 | 399,000 | — | — |
| 2003-01-31 | $2.29 | $2.29 | 624,300 | — | — |
| 2003-01-30 | $2.31 | $2.31 | 656,100 | — | — |
| 2003-01-29 | $2.40 | $2.40 | 409,100 | — | — |
| 2003-01-28 | $2.42 | $2.42 | 688,000 | — | — |
| 2003-01-27 | $2.24 | $2.24 | 662,200 | — | — |
| 2003-01-24 | $2.25 | $2.25 | 638,800 | — | — |
| 2003-01-23 | $2.40 | $2.40 | 1,507,700 | — | — |
| 2003-01-22 | $2.64 | $2.64 | 803,300 | — | — |
| 2003-01-21 | $2.68 | $2.68 | 1,122,300 | — | — |
| 2003-01-17 | $2.51 | $2.51 | 1,433,700 | — | — |
| 2003-01-16 | $2.77 | $2.77 | 1,053,400 | — | — |
| 2003-01-15 | $2.87 | $2.87 | 1,539,800 | — | — |
| 2003-01-14 | $3.01 | $3.01 | 1,533,100 | — | — |
| 2003-01-13 | $3.13 | $3.13 | 1,596,100 | — | — |
| 2003-01-10 | $3.23 | $3.23 | 2,604,800 | — | — |
| 2003-01-09 | $3.18 | $3.18 | 1,559,400 | — | — |
| 2003-01-08 | $3.10 | $3.10 | 1,063,600 | — | — |
| 2003-01-07 | $3.24 | $3.24 | 1,052,700 | — | — |
| 2003-01-06 | $3.23 | $3.23 | 1,088,100 | — | — |
| 2003-01-03 | $3.21 | $3.21 | 725,300 | — | — |
| 2003-01-02 | $3.21 | $3.21 | 880,600 | — | — |