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 | $8.88 | $12.28 | 30,946 | — | — |
| 2003-12-30 | $8.85 | $12.24 | 25,051 | — | — |
| 2003-12-29 | $8.85 | $12.24 | 19,894 | — | — |
| 2003-12-26 | $8.78 | $12.15 | 3,684 | — | — |
| 2003-12-24 | $8.74 | $12.09 | 6,631 | — | — |
| 2003-12-23 | $8.79 | $12.17 | 18,788 | — | — |
| 2003-12-22 | $8.66 | $11.98 | 16,578 | — | — |
| 2003-12-19 | $8.58 | $11.87 | 20,262 | — | — |
| 2003-12-18 | $8.52 | $11.79 | 16,210 | — | — |
| 2003-12-17 | $8.52 | $11.79 | 29,472 | — | — |
| 2003-12-16 | $8.69 | $12.02 | 16,946 | — | — |
| 2003-12-15 | $8.77 | $12.13 | 16,578 | — | — |
| 2003-12-12 | $8.88 | $12.28 | 17,683 | — | — |
| 2003-12-11 | $8.82 | $12.21 | 56,365 | — | — |
| 2003-12-10 | $8.41 | $11.64 | 44,945 | — | — |
| 2003-12-09 | $8.29 | $11.47 | 34,998 | — | — |
| 2003-12-08 | $8.34 | $11.54 | 30,946 | — | — |
| 2003-12-05 | $8.34 | $11.55 | 15,473 | — | — |
| 2003-12-04 | $8.33 | $11.53 | 13,999 | — | — |
| 2003-12-03 | $8.39 | $11.61 | 65,207 | — | — |
| 2003-12-02 | $8.46 | $11.70 | 30,577 | — | — |
| 2003-12-01 | $8.41 | $11.64 | 22,472 | — | — |
| 2003-11-28 | $8.35 | $11.55 | 4,421 | — | — |
| 2003-11-26 | $8.32 | $11.51 | 33,156 | — | — |
| 2003-11-25 | $8.16 | $11.29 | 24,314 | — | — |
| 2003-11-24 | $8.13 | $11.25 | 20,262 | — | — |
| 2003-11-21 | $8.21 | $11.36 | 20,262 | — | — |
| 2003-11-20 | $8.02 | $11.10 | 26,893 | — | — |
| 2003-11-19 | $8.08 | $11.17 | 18,420 | — | — |
| 2003-11-18 | $8.01 | $11.08 | 41,629 | — | — |
| 2003-11-17 | $8.01 | $11.08 | 74,785 | — | — |
| 2003-11-14 | $8.25 | $11.42 | 15,841 | — | — |
| 2003-11-13 | $8.33 | $11.53 | 18,788 | — | — |
| 2003-11-12 | $8.33 | $11.53 | 23,578 | — | — |
| 2003-11-11 | $8.17 | $11.30 | 16,578 | — | — |
| 2003-11-10 | $8.20 | $11.35 | 32,419 | — | — |
| 2003-11-07 | $8.27 | $11.44 | 21,736 | — | — |
| 2003-11-06 | $8.22 | $11.38 | 29,104 | — | — |
| 2003-11-05 | $8.27 | $11.42 | 29,472 | — | — |
| 2003-11-04 | $8.14 | $11.23 | 27,998 | — | — |
| 2003-11-03 | $8.00 | $11.05 | 54,155 | — | — |
| 2003-10-31 | $8.04 | $11.10 | 28,367 | — | — |
| 2003-10-30 | $8.11 | $11.20 | 39,419 | — | — |
| 2003-10-29 | $8.14 | $11.25 | 26,156 | — | — |
| 2003-10-28 | $8.05 | $11.11 | 43,840 | — | — |
| 2003-10-27 | $8.15 | $11.26 | 35,366 | — | — |
| 2003-10-24 | $8.06 | $11.13 | 12,526 | — | — |
| 2003-10-23 | $8.13 | $11.23 | 33,524 | — | — |
| 2003-10-22 | $8.12 | $11.21 | 74,048 | — | — |
| 2003-10-21 | $8.24 | $11.38 | 78,101 | — | — |
| 2003-10-20 | $8.41 | $11.62 | 18,788 | — | — |
| 2003-10-17 | $8.35 | $11.53 | 15,841 | — | — |
| 2003-10-16 | $8.44 | $11.66 | 53,786 | — | — |
| 2003-10-15 | $8.60 | $11.88 | 49,366 | — | — |
| 2003-10-14 | $8.81 | $12.16 | 65,575 | — | — |
| 2003-10-13 | $8.56 | $11.82 | 36,840 | — | — |
| 2003-10-10 | $8.47 | $11.70 | 86,942 | — | — |
| 2003-10-09 | $8.41 | $11.62 | 39,050 | — | — |
| 2003-10-08 | $8.22 | $11.35 | 39,787 | — | — |
| 2003-10-07 | $8.22 | $11.36 | 27,998 | — | — |
| 2003-10-06 | $8.14 | $11.25 | 100,573 | — | — |
| 2003-10-03 | $8.01 | $11.06 | 85,100 | — | — |
| 2003-10-02 | $8.08 | $11.15 | 124,888 | — | — |
| 2003-10-01 | $7.99 | $11.04 | 49,734 | — | — |
| 2003-09-30 | $7.87 | $10.87 | 25,788 | — | — |
| 2003-09-29 | $8.08 | $11.15 | 74,785 | — | — |
| 2003-09-26 | $7.79 | $10.75 | 47,524 | — | — |
| 2003-09-25 | $7.40 | $10.22 | 47,155 | — | — |
| 2003-09-24 | $7.67 | $10.59 | 17,683 | — | — |
| 2003-09-23 | $8.01 | $11.06 | 39,419 | — | — |
| 2003-09-22 | $7.91 | $10.92 | 30,577 | — | — |
| 2003-09-19 | $8.21 | $11.34 | 34,630 | — | — |
| 2003-09-18 | $8.08 | $11.16 | 35,366 | — | — |
| 2003-09-17 | $8.03 | $11.10 | 24,683 | — | — |
| 2003-09-16 | $7.83 | $10.81 | 53,418 | — | — |
| 2003-09-15 | $8.04 | $11.10 | 109,783 | — | — |
| 2003-09-12 | $8.03 | $11.10 | 280,721 | — | — |
| 2003-09-11 | $7.22 | $9.97 | 27,262 | — | — |
| 2003-09-10 | $7.25 | $10.01 | 32,051 | — | — |
| 2003-09-09 | $7.21 | $9.96 | 13,631 | — | — |
| 2003-09-08 | $7.28 | $10.06 | 16,578 | — | — |
| 2003-09-05 | $7.23 | $9.98 | 36,472 | — | — |
| 2003-09-04 | $7.29 | $10.07 | 19,525 | — | — |
| 2003-09-03 | $7.38 | $10.20 | 25,051 | — | — |
| 2003-09-02 | $7.37 | $10.18 | 54,892 | — | — |
| 2003-08-29 | $7.27 | $10.05 | 7,736 | — | — |
| 2003-08-28 | $7.18 | $9.92 | 37,208 | — | — |
| 2003-08-27 | $7.36 | $10.16 | 47,524 | — | — |
| 2003-08-26 | $7.19 | $9.93 | 20,999 | — | — |
| 2003-08-25 | $7.09 | $9.79 | 8,473 | — | — |
| 2003-08-22 | $7.14 | $9.86 | 76,627 | — | — |
| 2003-08-21 | $7.13 | $9.84 | 84,732 | — | — |
| 2003-08-20 | $6.65 | $9.18 | 18,788 | — | — |
| 2003-08-19 | $6.56 | $9.05 | 24,683 | — | — |
| 2003-08-18 | $6.50 | $8.98 | 29,472 | — | — |
| 2003-08-15 | $6.62 | $9.15 | 5,526 | — | — |
| 2003-08-14 | $6.62 | $9.15 | 9,210 | — | — |
| 2003-08-13 | $6.62 | $9.15 | 7,736 | — | — |
| 2003-08-12 | $6.54 | $9.03 | 5,158 | — | — |
| 2003-08-11 | $6.48 | $8.95 | 5,526 | — | — |
| 2003-08-08 | $6.45 | $8.90 | 17,315 | — | — |
| 2003-08-07 | $6.54 | $9.03 | 45,313 | — | — |
| 2003-08-06 | $6.49 | $8.96 | 13,999 | — | — |
| 2003-08-05 | $6.47 | $8.94 | 28,367 | — | — |
| 2003-08-04 | $6.65 | $9.18 | 33,893 | — | — |
| 2003-08-01 | $6.73 | $9.29 | 131,887 | — | — |
| 2003-07-31 | $6.75 | $9.30 | 20,630 | — | — |
| 2003-07-30 | $6.76 | $9.31 | 19,525 | — | — |
| 2003-07-29 | $6.80 | $9.36 | 41,998 | — | — |
| 2003-07-28 | $6.72 | $9.26 | 12,157 | — | — |
| 2003-07-25 | $6.65 | $9.16 | 11,420 | — | — |
| 2003-07-24 | $6.55 | $9.02 | 14,368 | — | — |
| 2003-07-23 | $6.55 | $9.02 | 34,261 | — | — |
| 2003-07-22 | $6.48 | $8.93 | 62,996 | — | — |
| 2003-07-21 | $6.62 | $9.11 | 18,052 | — | — |
| 2003-07-18 | $6.76 | $9.31 | 77,732 | — | — |
| 2003-07-17 | $6.79 | $9.35 | 40,892 | — | — |
| 2003-07-16 | $6.85 | $9.44 | 26,525 | — | — |
| 2003-07-15 | $6.85 | $9.44 | 16,210 | — | — |
| 2003-07-14 | $6.91 | $9.52 | 11,052 | — | — |
| 2003-07-11 | $6.92 | $9.54 | 78,838 | — | — |
| 2003-07-10 | $6.91 | $9.52 | 24,314 | — | — |
| 2003-07-09 | $7.12 | $9.81 | 36,840 | — | — |
| 2003-07-08 | $7.02 | $9.67 | 68,154 | — | — |
| 2003-07-07 | $6.86 | $9.46 | 27,262 | — | — |
| 2003-07-03 | $6.79 | $9.36 | 13,262 | — | — |
| 2003-07-02 | $6.83 | $9.42 | 35,366 | — | — |
| 2003-07-01 | $6.77 | $9.33 | 130,045 | — | — |
| 2003-06-30 | $6.82 | $9.39 | 436,186 | — | — |
| 2003-06-27 | $6.79 | $9.36 | 67,417 | — | — |
| 2003-06-26 | $6.81 | $9.39 | 52,681 | — | — |
| 2003-06-25 | $6.84 | $9.42 | 86,942 | — | — |
| 2003-06-24 | $6.90 | $9.51 | 37,208 | — | — |
| 2003-06-23 | $6.76 | $9.31 | 121,572 | — | — |
| 2003-06-20 | $7.06 | $9.72 | 30,577 | — | — |
| 2003-06-19 | $6.84 | $9.42 | 50,471 | — | — |
| 2003-06-18 | $6.83 | $9.41 | 24,314 | — | — |
| 2003-06-17 | $6.85 | $9.44 | 58,207 | — | — |
| 2003-06-16 | $7.03 | $9.69 | 415,924 | — | — |
| 2003-06-13 | $6.84 | $9.42 | 31,314 | — | — |
| 2003-06-12 | $6.79 | $9.35 | 60,786 | — | — |
| 2003-06-11 | $6.74 | $9.29 | 39,419 | — | — |
| 2003-06-10 | $6.79 | $9.35 | 25,420 | — | — |
| 2003-06-09 | $6.86 | $9.46 | 34,261 | — | — |
| 2003-06-06 | $6.57 | $9.05 | 12,157 | — | — |
| 2003-06-05 | $6.55 | $9.02 | 27,630 | — | — |
| 2003-06-04 | $6.59 | $9.07 | 85,837 | — | — |
| 2003-06-03 | $6.72 | $9.25 | 85,100 | — | — |
| 2003-06-02 | $6.79 | $9.35 | 25,420 | — | — |
| 2003-05-30 | $6.95 | $9.58 | 31,682 | — | — |
| 2003-05-29 | $6.79 | $9.36 | 17,315 | — | — |
| 2003-05-28 | $6.77 | $9.33 | 33,893 | — | — |
| 2003-05-27 | $6.80 | $9.37 | 11,420 | — | — |
| 2003-05-23 | $6.72 | $9.26 | 51,944 | — | — |
| 2003-05-22 | $6.59 | $9.08 | 57,839 | — | — |
| 2003-05-21 | $6.81 | $9.38 | 9,947 | — | — |
| 2003-05-20 | $6.83 | $9.41 | 44,208 | — | — |
| 2003-05-19 | $6.91 | $9.52 | 24,683 | — | — |
| 2003-05-16 | $6.82 | $9.39 | 99,468 | — | — |
| 2003-05-15 | $6.85 | $9.43 | 34,998 | — | — |
| 2003-05-14 | $6.91 | $9.51 | 31,314 | — | — |
| 2003-05-13 | $6.88 | $9.48 | 135,940 | — | — |
| 2003-05-12 | $7.08 | $9.76 | 69,996 | — | — |
| 2003-05-09 | $6.98 | $9.62 | 48,997 | — | — |
| 2003-05-08 | $6.90 | $9.51 | 65,944 | — | — |
| 2003-05-07 | $6.96 | $9.59 | 72,943 | — | — |
| 2003-05-06 | $6.80 | $9.37 | 27,630 | — | — |
| 2003-05-05 | $6.75 | $9.30 | 7,736 | — | — |
| 2003-05-02 | $6.79 | $9.35 | 12,894 | — | — |
| 2003-05-01 | $6.78 | $9.32 | 45,313 | — | — |
| 2003-04-30 | $6.51 | $8.96 | 57,102 | — | — |
| 2003-04-29 | $6.52 | $8.96 | 48,629 | — | — |
| 2003-04-28 | $6.49 | $8.92 | 30,577 | — | — |
| 2003-04-25 | $6.32 | $8.70 | 32,788 | — | — |
| 2003-04-24 | $6.28 | $8.64 | 99,468 | — | — |
| 2003-04-23 | $6.22 | $8.55 | 51,944 | — | — |
| 2003-04-22 | $6.18 | $8.49 | 60,049 | — | — |
| 2003-04-21 | $6.09 | $8.38 | 109,783 | — | — |
| 2003-04-17 | $6.03 | $8.29 | 51,576 | — | — |
| 2003-04-16 | $6.11 | $8.40 | 12,894 | — | — |
| 2003-04-15 | $6.07 | $8.34 | 52,681 | — | — |
| 2003-04-14 | $6.08 | $8.36 | 61,154 | — | — |
| 2003-04-11 | $5.91 | $8.13 | 37,945 | — | — |
| 2003-04-10 | $5.80 | $7.97 | 41,629 | — | — |
| 2003-04-09 | $5.68 | $7.82 | 12,526 | — | — |
| 2003-04-08 | $5.71 | $7.85 | 40,156 | — | — |
| 2003-04-07 | $5.70 | $7.84 | 11,052 | — | — |
| 2003-04-04 | $5.67 | $7.80 | 12,894 | — | — |
| 2003-04-03 | $5.65 | $7.76 | 30,946 | — | — |
| 2003-04-02 | $5.66 | $7.78 | 23,578 | — | — |
| 2003-04-01 | $5.63 | $7.74 | 35,735 | — | — |
| 2003-03-31 | $5.66 | $7.78 | 39,787 | — | — |
| 2003-03-28 | $5.67 | $7.79 | 40,524 | — | — |
| 2003-03-27 | $5.71 | $7.86 | 33,524 | — | — |
| 2003-03-26 | $5.70 | $7.84 | 90,258 | — | — |
| 2003-03-25 | $5.62 | $7.72 | 88,048 | — | — |
| 2003-03-24 | $5.44 | $7.48 | 13,999 | — | — |
| 2003-03-21 | $5.50 | $7.56 | 3,684 | — | — |
| 2003-03-20 | $5.50 | $7.56 | 6,631 | — | — |
| 2003-03-19 | $5.50 | $7.56 | 5,158 | — | — |
| 2003-03-18 | $5.50 | $7.56 | 8,105 | — | — |
| 2003-03-17 | $5.46 | $7.50 | 27,262 | — | — |
| 2003-03-14 | $5.46 | $7.50 | 14,368 | — | — |
| 2003-03-13 | $5.51 | $7.57 | 9,210 | — | — |
| 2003-03-12 | $5.51 | $7.58 | 2,947 | — | — |
| 2003-03-11 | $5.51 | $7.58 | 20,262 | — | — |
| 2003-03-10 | $5.56 | $7.65 | 26,156 | — | — |
| 2003-03-07 | $5.55 | $7.63 | 1,842 | — | — |
| 2003-03-06 | $5.53 | $7.60 | 10,684 | — | — |
| 2003-03-05 | $5.65 | $7.76 | 56,365 | — | — |
| 2003-03-04 | $5.56 | $7.65 | 25,051 | — | — |
| 2003-03-03 | $5.43 | $7.47 | 8,473 | — | — |
| 2003-02-28 | $5.45 | $7.50 | 9,578 | — | — |
| 2003-02-27 | $5.38 | $7.40 | 3,684 | — | — |
| 2003-02-26 | $5.39 | $7.41 | 9,578 | — | — |
| 2003-02-25 | $5.33 | $7.33 | 12,526 | — | — |
| 2003-02-24 | $5.32 | $7.31 | 7,368 | — | — |
| 2003-02-21 | $5.29 | $7.28 | 15,104 | — | — |
| 2003-02-20 | $5.33 | $7.33 | 19,157 | — | — |
| 2003-02-19 | $5.28 | $7.26 | 18,052 | — | — |
| 2003-02-18 | $5.19 | $7.14 | 9,210 | — | — |
| 2003-02-14 | $5.19 | $7.13 | 27,630 | — | — |
| 2003-02-13 | $5.24 | $7.20 | 91,363 | — | — |
| 2003-02-12 | $5.35 | $7.36 | 34,630 | — | — |
| 2003-02-11 | $5.40 | $7.43 | 12,157 | — | — |
| 2003-02-10 | $5.35 | $7.35 | 38,682 | — | — |
| 2003-02-07 | $5.38 | $7.40 | 8,105 | — | — |
| 2003-02-06 | $5.29 | $7.28 | 25,051 | — | — |
| 2003-02-05 | $5.36 | $7.37 | 47,524 | — | — |
| 2003-02-04 | $5.36 | $7.37 | 47,892 | — | — |
| 2003-02-03 | $5.40 | $7.42 | 36,840 | — | — |
| 2003-01-31 | $5.35 | $7.36 | 4,421 | — | — |
| 2003-01-30 | $5.36 | $7.35 | 27,262 | — | — |
| 2003-01-29 | $5.35 | $7.34 | 207,778 | — | — |
| 2003-01-28 | $5.43 | $7.45 | 108,678 | — | — |
| 2003-01-27 | $5.48 | $7.52 | 1,474 | — | — |
| 2003-01-24 | $5.50 | $7.54 | 8,842 | — | — |
| 2003-01-23 | $5.51 | $7.55 | 8,842 | — | — |
| 2003-01-22 | $5.46 | $7.49 | 16,210 | — | — |
| 2003-01-21 | $5.46 | $7.49 | 8,105 | — | — |
| 2003-01-17 | $5.46 | $7.49 | 737 | — | — |
| 2003-01-16 | $5.49 | $7.52 | 16,946 | — | — |
| 2003-01-15 | $5.52 | $7.57 | 44,208 | — | — |
| 2003-01-14 | $5.52 | $7.57 | 9,578 | — | — |
| 2003-01-13 | $5.52 | $7.57 | 15,841 | — | — |
| 2003-01-10 | $5.48 | $7.52 | 30,577 | — | — |
| 2003-01-09 | $5.43 | $7.45 | 116,783 | — | — |
| 2003-01-08 | $5.21 | $7.15 | 4,789 | — | — |
| 2003-01-07 | $5.18 | $7.11 | 11,789 | — | — |
| 2003-01-06 | $5.16 | $7.07 | 74,785 | — | — |
| 2003-01-03 | $5.21 | $7.15 | 10,315 | — | — |
| 2003-01-02 | $5.20 | $7.13 | 21,367 | — | — |