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 | $8.44 | $8.44 | 138,150 | — | — |
| 2003-12-30 | $8.69 | $8.69 | 177,075 | — | — |
| 2003-12-29 | $8.67 | $8.67 | 137,475 | — | — |
| 2003-12-26 | $8.53 | $8.53 | 16,425 | — | — |
| 2003-12-24 | $8.55 | $8.55 | 12,150 | — | — |
| 2003-12-23 | $8.53 | $8.53 | 101,700 | — | — |
| 2003-12-22 | $8.49 | $8.49 | 77,850 | — | — |
| 2003-12-19 | $8.51 | $8.51 | 117,675 | — | — |
| 2003-12-18 | $8.70 | $8.70 | 73,800 | — | — |
| 2003-12-17 | $8.42 | $8.42 | 342,225 | — | — |
| 2003-12-16 | $8.36 | $8.36 | 448,200 | — | — |
| 2003-12-15 | $8.34 | $8.34 | 178,650 | — | — |
| 2003-12-12 | $8.49 | $8.49 | 80,775 | — | — |
| 2003-12-11 | $8.45 | $8.45 | 129,375 | — | — |
| 2003-12-10 | $8.46 | $8.46 | 224,550 | — | — |
| 2003-12-09 | $8.44 | $8.44 | 136,575 | — | — |
| 2003-12-08 | $8.31 | $8.31 | 245,250 | — | — |
| 2003-12-05 | $8.56 | $8.56 | 317,250 | — | — |
| 2003-12-04 | $8.37 | $8.37 | 491,850 | — | — |
| 2003-12-03 | $9.00 | $9.00 | 563,400 | — | — |
| 2003-12-02 | $8.71 | $8.71 | 310,725 | — | — |
| 2003-12-01 | $8.96 | $8.96 | 186,300 | — | — |
| 2003-11-28 | $9.00 | $9.00 | 78,525 | — | — |
| 2003-11-26 | $8.49 | $8.49 | 241,425 | — | — |
| 2003-11-25 | $8.41 | $8.41 | 217,688 | — | — |
| 2003-11-24 | $8.59 | $8.59 | 131,288 | — | — |
| 2003-11-21 | $8.03 | $8.03 | 121,500 | — | — |
| 2003-11-20 | $7.90 | $7.90 | 241,988 | — | — |
| 2003-11-19 | $8.03 | $8.03 | 500,850 | — | — |
| 2003-11-18 | $8.20 | $8.20 | 269,663 | — | — |
| 2003-11-17 | $8.30 | $8.30 | 251,775 | — | — |
| 2003-11-14 | $8.56 | $8.56 | 548,775 | — | — |
| 2003-11-13 | $9.16 | $9.16 | 696,938 | — | — |
| 2003-11-12 | $8.53 | $8.53 | 612,900 | — | — |
| 2003-11-11 | $8.15 | $8.15 | 319,950 | — | — |
| 2003-11-10 | $8.36 | $8.36 | 314,550 | — | — |
| 2003-11-07 | $8.44 | $8.44 | 1,503,563 | — | — |
| 2003-11-06 | $9.08 | $9.08 | 915,975 | — | — |
| 2003-11-05 | $8.49 | $8.49 | 1,011,150 | — | — |
| 2003-11-04 | $7.69 | $7.69 | 573,413 | — | — |
| 2003-11-03 | $7.12 | $7.12 | 85,725 | — | — |
| 2003-10-31 | $6.97 | $6.97 | 76,613 | — | — |
| 2003-10-30 | $6.96 | $6.96 | 96,863 | — | — |
| 2003-10-29 | $7.18 | $7.18 | 117,450 | — | — |
| 2003-10-28 | $7.01 | $7.01 | 159,975 | — | — |
| 2003-10-27 | $6.59 | $6.59 | 83,025 | — | — |
| 2003-10-24 | $6.16 | $6.16 | 213,975 | — | — |
| 2003-10-23 | $6.43 | $6.43 | 78,300 | — | — |
| 2003-10-22 | $6.56 | $6.56 | 90,450 | — | — |
| 2003-10-21 | $6.84 | $6.84 | 66,825 | — | — |
| 2003-10-20 | $7.02 | $7.02 | 155,925 | — | — |
| 2003-10-17 | $7.15 | $7.15 | 83,025 | — | — |
| 2003-10-16 | $7.25 | $7.25 | 99,225 | — | — |
| 2003-10-15 | $7.04 | $7.04 | 257,850 | — | — |
| 2003-10-14 | $6.81 | $6.81 | 109,013 | — | — |
| 2003-10-13 | $6.76 | $6.76 | 110,363 | — | — |
| 2003-10-10 | $6.81 | $6.81 | 45,900 | — | — |
| 2003-10-09 | $6.76 | $6.76 | 104,288 | — | — |
| 2003-10-08 | $6.59 | $6.59 | 60,075 | — | — |
| 2003-10-07 | $6.70 | $6.70 | 81,000 | — | — |
| 2003-10-06 | $6.62 | $6.62 | 165,038 | — | — |
| 2003-10-03 | $6.52 | $6.52 | 120,150 | — | — |
| 2003-10-02 | $6.37 | $6.37 | 62,775 | — | — |
| 2003-10-01 | $6.33 | $6.33 | 89,438 | — | — |
| 2003-09-30 | $6.10 | $6.10 | 73,913 | — | — |
| 2003-09-29 | $6.35 | $6.35 | 133,988 | — | — |
| 2003-09-26 | $6.23 | $6.23 | 90,788 | — | — |
| 2003-09-25 | $6.25 | $6.25 | 59,738 | — | — |
| 2003-09-24 | $6.22 | $6.22 | 143,438 | — | — |
| 2003-09-23 | $6.73 | $6.73 | 84,038 | — | — |
| 2003-09-22 | $6.60 | $6.60 | 175,838 | — | — |
| 2003-09-19 | $6.74 | $6.74 | 45,900 | — | — |
| 2003-09-18 | $6.66 | $6.66 | 86,400 | — | — |
| 2003-09-17 | $6.67 | $6.67 | 170,100 | — | — |
| 2003-09-16 | $6.35 | $6.35 | 262,913 | — | — |
| 2003-09-15 | $5.98 | $5.98 | 119,813 | — | — |
| 2003-09-12 | $6.04 | $6.04 | 150,525 | — | — |
| 2003-09-11 | $6.09 | $6.09 | 73,575 | — | — |
| 2003-09-10 | $6.10 | $6.10 | 101,250 | — | — |
| 2003-09-09 | $6.23 | $6.23 | 123,525 | — | — |
| 2003-09-08 | $6.31 | $6.31 | 177,525 | — | — |
| 2003-09-05 | $6.43 | $6.43 | 125,213 | — | — |
| 2003-09-04 | $6.51 | $6.51 | 98,888 | — | — |
| 2003-09-03 | $6.30 | $6.30 | 101,925 | — | — |
| 2003-09-02 | $6.52 | $6.52 | 174,488 | — | — |
| 2003-08-29 | $6.20 | $6.20 | 45,225 | — | — |
| 2003-08-28 | $6.15 | $6.15 | 124,875 | — | — |
| 2003-08-27 | $6.16 | $6.16 | 92,475 | — | — |
| 2003-08-26 | $6.06 | $6.06 | 124,200 | — | — |
| 2003-08-25 | $5.89 | $5.89 | 116,100 | — | — |
| 2003-08-22 | $6.13 | $6.13 | 316,238 | — | — |
| 2003-08-21 | $5.99 | $5.99 | 82,350 | — | — |
| 2003-08-20 | $5.94 | $5.94 | 59,400 | — | — |
| 2003-08-19 | $6.04 | $6.04 | 83,363 | — | — |
| 2003-08-18 | $6.05 | $6.05 | 64,463 | — | — |
| 2003-08-15 | $5.79 | $5.79 | 43,538 | — | — |
| 2003-08-14 | $5.91 | $5.91 | 96,525 | — | — |
| 2003-08-13 | $5.67 | $5.67 | 299,025 | — | — |
| 2003-08-12 | $5.38 | $5.38 | 111,713 | — | — |
| 2003-08-11 | $5.62 | $5.62 | 78,300 | — | — |
| 2003-08-08 | $5.69 | $5.69 | 125,550 | — | — |
| 2003-08-07 | $5.63 | $5.63 | 218,025 | — | — |
| 2003-08-06 | $6.09 | $6.09 | 214,313 | — | — |
| 2003-08-05 | $5.81 | $5.81 | 163,013 | — | — |
| 2003-08-04 | $5.63 | $5.63 | 208,238 | — | — |
| 2003-08-01 | $5.80 | $5.80 | 184,613 | — | — |
| 2003-07-31 | $6.03 | $6.03 | 245,363 | — | — |
| 2003-07-30 | $5.96 | $5.96 | 296,325 | — | — |
| 2003-07-29 | $6.01 | $6.01 | 662,513 | — | — |
| 2003-07-28 | $6.31 | $6.31 | 235,238 | — | — |
| 2003-07-25 | $6.15 | $6.15 | 178,875 | — | — |
| 2003-07-24 | $6.24 | $6.24 | 282,825 | — | — |
| 2003-07-23 | $6.65 | $6.65 | 189,000 | — | — |
| 2003-07-22 | $6.52 | $6.52 | 195,413 | — | — |
| 2003-07-21 | $6.34 | $6.34 | 138,375 | — | — |
| 2003-07-18 | $6.46 | $6.46 | 261,563 | — | — |
| 2003-07-17 | $6.22 | $6.22 | 249,075 | — | — |
| 2003-07-16 | $6.44 | $6.44 | 575,775 | — | — |
| 2003-07-15 | $7.10 | $7.10 | 174,150 | — | — |
| 2003-07-14 | $7.13 | $7.13 | 325,350 | — | — |
| 2003-07-11 | $6.74 | $6.74 | 104,963 | — | — |
| 2003-07-10 | $6.68 | $6.68 | 224,438 | — | — |
| 2003-07-09 | $7.03 | $7.03 | 584,213 | — | — |
| 2003-07-08 | $6.72 | $6.72 | 393,525 | — | — |
| 2003-07-07 | $6.47 | $6.47 | 436,388 | — | — |
| 2003-07-03 | $6.02 | $6.02 | 181,238 | — | — |
| 2003-07-02 | $5.93 | $5.93 | 394,538 | — | — |
| 2003-07-01 | $5.65 | $5.65 | 341,888 | — | — |
| 2003-06-30 | $5.68 | $5.68 | 527,513 | — | — |
| 2003-06-27 | $5.70 | $5.70 | 172,463 | — | — |
| 2003-06-26 | $5.79 | $5.79 | 128,588 | — | — |
| 2003-06-25 | $5.95 | $5.95 | 202,838 | — | — |
| 2003-06-24 | $5.61 | $5.61 | 207,900 | — | — |
| 2003-06-23 | $5.65 | $5.65 | 462,038 | — | — |
| 2003-06-20 | $5.75 | $5.75 | 171,113 | — | — |
| 2003-06-19 | $6.05 | $6.05 | 110,363 | — | — |
| 2003-06-18 | $6.09 | $6.09 | 145,800 | — | — |
| 2003-06-17 | $6.19 | $6.19 | 375,975 | — | — |
| 2003-06-16 | $5.85 | $5.85 | 419,175 | — | — |
| 2003-06-13 | $6.21 | $6.21 | 269,663 | — | — |
| 2003-06-12 | $6.38 | $6.38 | 247,050 | — | — |
| 2003-06-11 | $5.92 | $5.92 | 209,925 | — | — |
| 2003-06-10 | $6.02 | $6.02 | 158,625 | — | — |
| 2003-06-09 | $5.72 | $5.72 | 205,538 | — | — |
| 2003-06-06 | $5.82 | $5.82 | 302,400 | — | — |
| 2003-06-05 | $5.93 | $5.93 | 449,213 | — | — |
| 2003-06-04 | $5.97 | $5.97 | 552,825 | — | — |
| 2003-06-03 | $5.82 | $5.82 | 665,888 | — | — |
| 2003-06-02 | $5.73 | $5.73 | 650,363 | — | — |
| 2003-05-30 | $5.27 | $5.27 | 195,413 | — | — |
| 2003-05-29 | $5.23 | $5.23 | 270,000 | — | — |
| 2003-05-28 | $5.25 | $5.25 | 158,625 | — | — |
| 2003-05-27 | $5.13 | $5.13 | 245,363 | — | — |
| 2003-05-23 | $4.96 | $4.96 | 141,750 | — | — |
| 2003-05-22 | $4.77 | $4.77 | 218,025 | — | — |
| 2003-05-21 | $4.58 | $4.58 | 172,125 | — | — |
| 2003-05-20 | $4.76 | $4.76 | 435,713 | — | — |
| 2003-05-19 | $4.57 | $4.57 | 434,363 | — | — |
| 2003-05-16 | $5.12 | $5.12 | 236,588 | — | — |
| 2003-05-15 | $5.23 | $5.23 | 212,625 | — | — |
| 2003-05-14 | $5.20 | $5.20 | 179,888 | — | — |
| 2003-05-13 | $5.19 | $5.19 | 365,175 | — | — |
| 2003-05-12 | $4.81 | $4.81 | 249,413 | — | — |
| 2003-05-09 | $4.73 | $4.73 | 124,538 | — | — |
| 2003-05-08 | $4.78 | $4.78 | 154,913 | — | — |
| 2003-05-07 | $4.72 | $4.72 | 266,288 | — | — |
| 2003-05-06 | $4.73 | $4.73 | 287,888 | — | — |
| 2003-05-05 | $4.89 | $4.89 | 234,900 | — | — |
| 2003-05-02 | $4.68 | $4.68 | 151,200 | — | — |
| 2003-05-01 | $4.49 | $4.49 | 90,113 | — | — |
| 2003-04-30 | $4.52 | $4.52 | 215,325 | — | — |
| 2003-04-29 | $4.48 | $4.48 | 821,813 | — | — |
| 2003-04-28 | $4.15 | $4.15 | 373,613 | — | — |
| 2003-04-25 | $4.07 | $4.07 | 312,188 | — | — |
| 2003-04-24 | $3.97 | $3.97 | 240,300 | — | — |
| 2003-04-23 | $4.07 | $4.07 | 376,650 | — | — |
| 2003-04-22 | $4.17 | $4.17 | 480,938 | — | — |
| 2003-04-21 | $4.03 | $4.03 | 306,450 | — | — |
| 2003-04-17 | $3.70 | $3.70 | 308,138 | — | — |
| 2003-04-16 | $3.53 | $3.53 | 238,613 | — | — |
| 2003-04-15 | $3.54 | $3.54 | 55,688 | — | — |
| 2003-04-14 | $3.55 | $3.55 | 40,163 | — | — |
| 2003-04-11 | $3.59 | $3.59 | 85,050 | — | — |
| 2003-04-10 | $3.61 | $3.61 | 81,000 | — | — |
| 2003-04-09 | $3.66 | $3.66 | 39,825 | — | — |
| 2003-04-08 | $3.69 | $3.69 | 133,988 | — | — |
| 2003-04-07 | $3.80 | $3.80 | 224,100 | — | — |
| 2003-04-04 | $3.75 | $3.75 | 468,450 | — | — |
| 2003-04-03 | $3.71 | $3.71 | 239,625 | — | — |
| 2003-04-02 | $3.49 | $3.49 | 156,938 | — | — |
| 2003-04-01 | $3.19 | $3.19 | 91,800 | — | — |
| 2003-03-31 | $3.11 | $3.11 | 21,938 | — | — |
| 2003-03-28 | $3.14 | $3.14 | 13,500 | — | — |
| 2003-03-27 | $3.12 | $3.12 | 42,863 | — | — |
| 2003-03-26 | $3.10 | $3.10 | 72,225 | — | — |
| 2003-03-25 | $3.11 | $3.11 | 39,150 | — | — |
| 2003-03-24 | $3.09 | $3.09 | 25,988 | — | — |
| 2003-03-21 | $3.10 | $3.10 | 46,575 | — | — |
| 2003-03-20 | $3.10 | $3.10 | 2,700 | — | — |
| 2003-03-19 | $3.03 | $3.03 | 24,975 | — | — |
| 2003-03-18 | $3.11 | $3.11 | 82,013 | — | — |
| 2003-03-17 | $2.83 | $2.83 | 16,200 | — | — |
| 2003-03-14 | $2.83 | $2.83 | 68,850 | — | — |
| 2003-03-13 | $2.92 | $2.92 | 79,313 | — | — |
| 2003-03-12 | $2.91 | $2.91 | 25,988 | — | — |
| 2003-03-11 | $2.88 | $2.88 | 38,138 | — | — |
| 2003-03-10 | $2.86 | $2.86 | 40,500 | — | — |
| 2003-03-07 | $2.96 | $2.96 | 68,850 | — | — |
| 2003-03-06 | $3.02 | $3.02 | 53,325 | — | — |
| 2003-03-05 | $3.05 | $3.05 | 91,125 | — | — |
| 2003-03-04 | $3.05 | $3.05 | 71,888 | — | — |
| 2003-03-03 | $3.01 | $3.01 | 73,238 | — | — |
| 2003-02-28 | $3.01 | $3.01 | 53,325 | — | — |
| 2003-02-27 | $3.09 | $3.09 | 68,850 | — | — |
| 2003-02-26 | $3.06 | $3.06 | 142,763 | — | — |
| 2003-02-25 | $2.97 | $2.97 | 59,400 | — | — |
| 2003-02-24 | $2.98 | $2.98 | 81,000 | — | — |
| 2003-02-21 | $2.98 | $2.98 | 100,575 | — | — |
| 2003-02-20 | $2.93 | $2.93 | 181,238 | — | — |
| 2003-02-19 | $2.83 | $2.83 | 77,963 | — | — |
| 2003-02-18 | $2.90 | $2.90 | 102,600 | — | — |
| 2003-02-14 | $2.84 | $2.84 | 143,100 | — | — |
| 2003-02-13 | $3.05 | $3.05 | 139,388 | — | — |
| 2003-02-12 | $3.38 | $3.38 | 33,750 | — | — |
| 2003-02-11 | $3.39 | $3.39 | 42,863 | — | — |
| 2003-02-10 | $3.41 | $3.41 | 32,400 | — | — |
| 2003-02-07 | $3.46 | $3.46 | 84,375 | — | — |
| 2003-02-06 | $3.44 | $3.44 | 102,263 | — | — |
| 2003-02-05 | $3.45 | $3.45 | 188,325 | — | — |
| 2003-02-04 | $3.47 | $3.47 | 122,850 | — | — |
| 2003-02-03 | $3.42 | $3.42 | 24,300 | — | — |
| 2003-01-31 | $3.42 | $3.42 | 38,138 | — | — |
| 2003-01-30 | $3.44 | $3.44 | 27,675 | — | — |
| 2003-01-29 | $3.44 | $3.44 | 30,038 | — | — |
| 2003-01-28 | $3.39 | $3.39 | 63,113 | — | — |
| 2003-01-27 | $3.39 | $3.39 | 37,125 | — | — |
| 2003-01-24 | $3.48 | $3.48 | 54,338 | — | — |
| 2003-01-23 | $3.50 | $3.50 | 16,200 | — | — |
| 2003-01-22 | $3.51 | $3.51 | 19,913 | — | — |
| 2003-01-21 | $3.59 | $3.59 | 74,588 | — | — |
| 2003-01-17 | $3.64 | $3.64 | 67,838 | — | — |
| 2003-01-16 | $3.61 | $3.61 | 183,600 | — | — |
| 2003-01-15 | $3.35 | $3.35 | 123,525 | — | — |
| 2003-01-14 | $3.15 | $3.15 | 39,488 | — | — |
| 2003-01-13 | $3.21 | $3.21 | 106,313 | — | — |
| 2003-01-10 | $3.13 | $3.13 | 27,000 | — | — |
| 2003-01-09 | $3.08 | $3.08 | 74,925 | — | — |
| 2003-01-08 | $3.13 | $3.13 | 163,013 | — | — |
| 2003-01-07 | $3.31 | $3.31 | 97,875 | — | — |
| 2003-01-06 | $3.10 | $3.10 | 48,938 | — | — |
| 2003-01-03 | $3.01 | $3.01 | 20,588 | — | — |
| 2003-01-02 | $2.86 | $2.86 | 24,975 | — | — |