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
- 1999-07-14 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 | $8.64 | $8.64 | 9,202 | — | — |
| 2003-12-30 | $8.55 | $8.55 | 2,454 | — | — |
| 2003-12-29 | $8.54 | $8.54 | 2,045 | — | — |
| 2003-12-26 | $8.42 | $8.42 | 613 | — | — |
| 2003-12-24 | $8.56 | $8.56 | 5,930 | — | — |
| 2003-12-23 | $8.65 | $8.65 | 0 | — | — |
| 2003-12-22 | $8.65 | $8.65 | 2,658 | — | — |
| 2003-12-19 | $8.63 | $8.63 | 6,135 | — | — |
| 2003-12-18 | $8.61 | $8.61 | 2,863 | — | — |
| 2003-12-17 | $8.51 | $8.51 | 2,045 | — | — |
| 2003-12-16 | $8.56 | $8.56 | 8,793 | — | — |
| 2003-12-15 | $8.47 | $8.47 | 5,112 | — | — |
| 2003-12-12 | $8.46 | $8.46 | 5,521 | — | — |
| 2003-12-11 | $8.46 | $8.46 | 13,905 | — | — |
| 2003-12-10 | $8.46 | $8.46 | 4,294 | — | — |
| 2003-12-09 | $8.46 | $8.46 | 1,840 | — | — |
| 2003-12-08 | $8.39 | $8.39 | 22,289 | — | — |
| 2003-12-05 | $8.38 | $8.38 | 0 | — | — |
| 2003-12-04 | $8.38 | $8.38 | 1,227 | — | — |
| 2003-12-03 | $8.38 | $8.38 | 1,636 | — | — |
| 2003-12-02 | $8.33 | $8.33 | 1,022 | — | — |
| 2003-12-01 | $8.45 | $8.45 | 1,840 | — | — |
| 2003-11-28 | $8.41 | $8.41 | 613 | — | — |
| 2003-11-26 | $8.38 | $8.38 | 4,908 | — | — |
| 2003-11-25 | $8.31 | $8.31 | 1,022 | — | — |
| 2003-11-24 | $8.38 | $8.38 | 3,885 | — | — |
| 2003-11-21 | $8.39 | $8.39 | 2,249 | — | — |
| 2003-11-20 | $8.39 | $8.39 | 4,090 | — | — |
| 2003-11-19 | $8.39 | $8.39 | 409 | — | — |
| 2003-11-18 | $8.31 | $8.31 | 2,249 | — | — |
| 2003-11-17 | $8.39 | $8.39 | 2,863 | — | — |
| 2003-11-14 | $8.38 | $8.38 | 6,748 | — | — |
| 2003-11-13 | $8.34 | $8.34 | 1,227 | — | — |
| 2003-11-12 | $8.32 | $8.32 | 2,249 | — | — |
| 2003-11-11 | $8.39 | $8.39 | 613 | — | — |
| 2003-11-10 | $8.39 | $8.39 | 12,474 | — | — |
| 2003-11-07 | $8.32 | $8.32 | 16,973 | — | — |
| 2003-11-06 | $8.41 | $8.41 | 3,885 | — | — |
| 2003-11-05 | $8.44 | $8.44 | 35,581 | — | — |
| 2003-11-04 | $8.46 | $8.46 | 4,908 | — | — |
| 2003-11-03 | $8.47 | $8.47 | 2,045 | — | — |
| 2003-10-31 | $8.49 | $8.49 | 2,454 | — | — |
| 2003-10-30 | $8.39 | $8.39 | 818 | — | — |
| 2003-10-29 | $8.31 | $8.31 | 6,748 | — | — |
| 2003-10-28 | $8.46 | $8.46 | 2,863 | — | — |
| 2003-10-27 | $8.51 | $8.51 | 1,227 | — | — |
| 2003-10-24 | $8.48 | $8.48 | 1,840 | — | — |
| 2003-10-23 | $8.49 | $8.49 | 6,748 | — | — |
| 2003-10-22 | $8.20 | $8.20 | 0 | — | — |
| 2003-10-21 | $8.20 | $8.20 | 4,703 | — | — |
| 2003-10-20 | $8.22 | $8.22 | 12,474 | — | — |
| 2003-10-17 | $8.01 | $8.01 | 1,431 | — | — |
| 2003-10-16 | $8.05 | $8.05 | 1,636 | — | — |
| 2003-10-15 | $8.11 | $8.11 | 5,521 | — | — |
| 2003-10-14 | $8.22 | $8.22 | 613 | — | — |
| 2003-10-13 | $8.12 | $8.12 | 409 | — | — |
| 2003-10-10 | $8.12 | $8.12 | 1,022 | — | — |
| 2003-10-09 | $8.08 | $8.08 | 5,317 | — | — |
| 2003-10-08 | $8.31 | $8.31 | 2,249 | — | — |
| 2003-10-07 | $8.31 | $8.31 | 4,294 | — | — |
| 2003-10-06 | $8.25 | $8.25 | 12,678 | — | — |
| 2003-10-03 | $8.17 | $8.17 | 10,225 | — | — |
| 2003-10-02 | $7.58 | $7.58 | 3,272 | — | — |
| 2003-10-01 | $7.63 | $7.63 | 6,339 | — | — |
| 2003-09-30 | $7.43 | $7.43 | 6,748 | — | — |
| 2003-09-29 | $7.45 | $7.45 | 5,930 | — | — |
| 2003-09-26 | $7.36 | $7.36 | 3,885 | — | — |
| 2003-09-25 | $7.34 | $7.34 | 1,022 | — | — |
| 2003-09-24 | $7.34 | $7.34 | 1,431 | — | — |
| 2003-09-23 | $7.34 | $7.34 | 5,930 | — | — |
| 2003-09-22 | $7.29 | $7.29 | 9,202 | — | — |
| 2003-09-19 | $7.38 | $7.38 | 1,431 | — | — |
| 2003-09-18 | $7.27 | $7.27 | 11,451 | — | — |
| 2003-09-17 | $7.33 | $7.33 | 4,703 | — | — |
| 2003-09-16 | $7.31 | $7.31 | 14,723 | — | — |
| 2003-09-15 | $7.36 | $7.36 | 10,020 | — | — |
| 2003-09-12 | $7.26 | $7.26 | 10,838 | — | — |
| 2003-09-11 | $7.18 | $7.18 | 5,521 | — | — |
| 2003-09-10 | $7.20 | $7.20 | 1,431 | — | — |
| 2003-09-09 | $7.13 | $7.13 | 16,359 | — | — |
| 2003-09-08 | $7.13 | $7.13 | 204 | — | — |
| 2003-09-05 | $7.14 | $7.14 | 6,748 | — | — |
| 2003-09-04 | $7.04 | $7.04 | 8,180 | — | — |
| 2003-09-03 | $7.13 | $7.13 | 20,245 | — | — |
| 2003-09-02 | $7.14 | $7.14 | 4,090 | — | — |
| 2003-08-29 | $7.04 | $7.04 | 3,272 | — | — |
| 2003-08-28 | $7.13 | $7.13 | 11,042 | — | — |
| 2003-08-27 | $6.91 | $6.91 | 5,521 | — | — |
| 2003-08-26 | $6.97 | $6.97 | 1,636 | — | — |
| 2003-08-25 | $6.95 | $6.95 | 5,521 | — | — |
| 2003-08-22 | $7.02 | $7.02 | 5,317 | — | — |
| 2003-08-21 | $7.08 | $7.08 | 82,205 | — | — |
| 2003-08-20 | $7.14 | $7.14 | 2,045 | — | — |
| 2003-08-19 | $7.16 | $7.16 | 1,431 | — | — |
| 2003-08-18 | $7.16 | $7.16 | 8,180 | — | — |
| 2003-08-15 | $7.09 | $7.09 | 7,362 | — | — |
| 2003-08-14 | $7.14 | $7.14 | 11,247 | — | — |
| 2003-08-13 | $6.97 | $6.97 | 19,222 | — | — |
| 2003-08-12 | $7.09 | $7.09 | 24,539 | — | — |
| 2003-08-11 | $7.12 | $7.12 | 48,464 | — | — |
| 2003-08-08 | $6.75 | $6.75 | 121,467 | — | — |
| 2003-08-07 | $6.43 | $6.43 | 16,359 | — | — |
| 2003-08-06 | $6.28 | $6.28 | 12,065 | — | — |
| 2003-08-05 | $6.22 | $6.22 | 20,040 | — | — |
| 2003-08-04 | $6.13 | $6.13 | 6,135 | — | — |
| 2003-08-01 | $6.24 | $6.24 | 20,040 | — | — |
| 2003-07-31 | $6.69 | $6.69 | 2,045 | — | — |
| 2003-07-30 | $7.13 | $7.13 | 0 | — | — |
| 2003-07-29 | $7.13 | $7.13 | 2,454 | — | — |
| 2003-07-28 | $7.02 | $7.02 | 0 | — | — |
| 2003-07-25 | $7.02 | $7.02 | 0 | — | — |
| 2003-07-24 | $7.02 | $7.02 | 1,636 | — | — |
| 2003-07-23 | $7.12 | $7.12 | 2,863 | — | — |
| 2003-07-22 | $7.16 | $7.16 | 613 | — | — |
| 2003-07-21 | $7.13 | $7.13 | 0 | — | — |
| 2003-07-18 | $7.13 | $7.13 | 4,090 | — | — |
| 2003-07-17 | $7.09 | $7.09 | 0 | — | — |
| 2003-07-16 | $7.09 | $7.09 | 1,840 | — | — |
| 2003-07-15 | $7.06 | $7.06 | 1,022 | — | — |
| 2003-07-14 | $7.12 | $7.12 | 1,431 | — | — |
| 2003-07-11 | $7.21 | $7.21 | 613 | — | — |
| 2003-07-10 | $7.31 | $7.31 | 3,067 | — | — |
| 2003-07-09 | $7.34 | $7.34 | 5,317 | — | — |
| 2003-07-08 | $7.53 | $7.53 | 613 | — | — |
| 2003-07-07 | $7.62 | $7.62 | 1,636 | — | — |
| 2003-07-03 | $7.42 | $7.42 | 0 | — | — |
| 2003-07-02 | $7.42 | $7.42 | 1,022 | — | — |
| 2003-07-01 | $7.34 | $7.34 | 0 | — | — |
| 2003-06-30 | $7.34 | $7.34 | 0 | — | — |
| 2003-06-27 | $7.34 | $7.34 | 3,272 | — | — |
| 2003-06-26 | $7.35 | $7.35 | 2,454 | — | — |
| 2003-06-25 | $7.34 | $7.34 | 1,227 | — | — |
| 2003-06-24 | $7.23 | $7.23 | 613 | — | — |
| 2003-06-23 | $7.19 | $7.19 | 6,748 | — | — |
| 2003-06-20 | $7.09 | $7.09 | 409 | — | — |
| 2003-06-19 | $7.04 | $7.04 | 1,431 | — | — |
| 2003-06-18 | $6.97 | $6.97 | 2,045 | — | — |
| 2003-06-17 | $7.07 | $7.07 | 1,431 | — | — |
| 2003-06-16 | $7.01 | $7.01 | 1,636 | — | — |
| 2003-06-13 | $6.98 | $6.98 | 613 | — | — |
| 2003-06-12 | $6.94 | $6.94 | 818 | — | — |
| 2003-06-11 | $6.82 | $6.82 | 6,339 | — | — |
| 2003-06-10 | $6.75 | $6.75 | 3,885 | — | — |
| 2003-06-09 | $6.85 | $6.85 | 409 | — | — |
| 2003-06-06 | $6.85 | $6.85 | 13,496 | — | — |
| 2003-06-05 | $7.35 | $7.35 | 41,102 | — | — |
| 2003-06-04 | $6.77 | $6.77 | 3,885 | — | — |
| 2003-06-03 | $6.83 | $6.83 | 5,112 | — | — |
| 2003-06-02 | $6.99 | $6.99 | 6,135 | — | — |
| 2003-05-30 | $6.72 | $6.72 | 613 | — | — |
| 2003-05-29 | $6.77 | $6.77 | 204 | — | — |
| 2003-05-28 | $6.72 | $6.72 | 2,045 | — | — |
| 2003-05-27 | $6.72 | $6.72 | 4,090 | — | — |
| 2003-05-23 | $6.72 | $6.72 | 204 | — | — |
| 2003-05-22 | $6.73 | $6.73 | 409 | — | — |
| 2003-05-21 | $6.62 | $6.62 | 818 | — | — |
| 2003-05-20 | $6.72 | $6.72 | 3,885 | — | — |
| 2003-05-19 | $6.62 | $6.62 | 204 | — | — |
| 2003-05-16 | $6.72 | $6.72 | 4,703 | — | — |
| 2003-05-15 | $6.77 | $6.77 | 5,930 | — | — |
| 2003-05-14 | $6.49 | $6.49 | 204 | — | — |
| 2003-05-13 | $6.70 | $6.70 | 10,838 | — | — |
| 2003-05-12 | $6.36 | $6.36 | 4,090 | — | — |
| 2003-05-09 | $6.74 | $6.74 | 1,431 | — | — |
| 2003-05-08 | $6.82 | $6.82 | 4,090 | — | — |
| 2003-05-07 | $6.82 | $6.82 | 1,840 | — | — |
| 2003-05-06 | $6.83 | $6.83 | 1,227 | — | — |
| 2003-05-05 | $6.78 | $6.78 | 12,269 | — | — |
| 2003-05-02 | $6.76 | $6.76 | 0 | — | — |
| 2003-05-01 | $6.76 | $6.76 | 1,636 | — | — |
| 2003-04-30 | $6.71 | $6.71 | 1,022 | — | — |
| 2003-04-29 | $6.83 | $6.83 | 9,202 | — | — |
| 2003-04-28 | $6.87 | $6.87 | 16,973 | — | — |
| 2003-04-25 | $6.77 | $6.77 | 3,681 | — | — |
| 2003-04-24 | $6.75 | $6.75 | 818 | — | — |
| 2003-04-23 | $6.70 | $6.70 | 0 | — | — |
| 2003-04-22 | $6.70 | $6.70 | 14,928 | — | — |
| 2003-04-21 | $6.75 | $6.75 | 8,998 | — | — |
| 2003-04-17 | $6.61 | $6.61 | 409 | — | — |
| 2003-04-16 | $6.63 | $6.63 | 0 | — | — |
| 2003-04-15 | $6.63 | $6.63 | 0 | — | — |
| 2003-04-14 | $6.63 | $6.63 | 8,589 | — | — |
| 2003-04-11 | $6.61 | $6.61 | 204 | — | — |
| 2003-04-10 | $6.85 | $6.85 | 1,431 | — | — |
| 2003-04-09 | $6.65 | $6.65 | 0 | — | — |
| 2003-04-08 | $6.65 | $6.65 | 409 | — | — |
| 2003-04-07 | $6.61 | $6.61 | 204 | — | — |
| 2003-04-04 | $6.55 | $6.55 | 0 | — | — |
| 2003-04-03 | $6.55 | $6.55 | 0 | — | — |
| 2003-04-02 | $6.55 | $6.55 | 0 | — | — |
| 2003-04-01 | $6.55 | $6.55 | 2,249 | — | — |
| 2003-03-31 | $6.72 | $6.72 | 0 | — | — |
| 2003-03-28 | $6.72 | $6.72 | 1,022 | — | — |
| 2003-03-27 | $6.74 | $6.74 | 0 | — | — |
| 2003-03-26 | $6.74 | $6.74 | 204 | — | — |
| 2003-03-25 | $6.81 | $6.81 | 0 | — | — |
| 2003-03-24 | $6.81 | $6.81 | 204 | — | — |
| 2003-03-21 | $6.84 | $6.84 | 5,317 | — | — |
| 2003-03-20 | $6.85 | $6.85 | 0 | — | — |
| 2003-03-19 | $6.85 | $6.85 | 2,045 | — | — |
| 2003-03-18 | $6.60 | $6.60 | 3,476 | — | — |
| 2003-03-17 | $7.04 | $7.04 | 1,431 | — | — |
| 2003-03-14 | $7.09 | $7.09 | 409 | — | — |
| 2003-03-13 | $7.16 | $7.16 | 204 | — | — |
| 2003-03-12 | $7.12 | $7.12 | 0 | — | — |
| 2003-03-11 | $7.12 | $7.12 | 204 | — | — |
| 2003-03-10 | $7.19 | $7.19 | 613 | — | — |
| 2003-03-07 | $7.26 | $7.26 | 0 | — | — |
| 2003-03-06 | $7.26 | $7.26 | 204 | — | — |
| 2003-03-05 | $7.34 | $7.34 | 1,431 | — | — |
| 2003-03-04 | $7.25 | $7.25 | 0 | — | — |
| 2003-03-03 | $7.25 | $7.25 | 0 | — | — |
| 2003-02-28 | $7.25 | $7.25 | 0 | — | — |
| 2003-02-27 | $7.25 | $7.25 | 0 | — | — |
| 2003-02-26 | $7.25 | $7.25 | 818 | — | — |
| 2003-02-25 | $7.24 | $7.24 | 0 | — | — |
| 2003-02-24 | $7.24 | $7.24 | 0 | — | — |
| 2003-02-21 | $7.24 | $7.24 | 204 | — | — |
| 2003-02-20 | $7.32 | $7.32 | 409 | — | — |
| 2003-02-19 | $7.19 | $7.19 | 409 | — | — |
| 2003-02-18 | $6.93 | $6.93 | 409 | — | — |
| 2003-02-14 | $6.93 | $6.93 | 0 | — | — |
| 2003-02-13 | $6.93 | $6.93 | 409 | — | — |
| 2003-02-12 | $6.85 | $6.85 | 613 | — | — |
| 2003-02-11 | $6.94 | $6.94 | 3,272 | — | — |
| 2003-02-10 | $6.86 | $6.86 | 818 | — | — |
| 2003-02-07 | $6.85 | $6.85 | 2,045 | — | — |
| 2003-02-06 | $6.94 | $6.94 | 1,431 | — | — |
| 2003-02-05 | $6.85 | $6.85 | 204 | — | — |
| 2003-02-04 | $6.93 | $6.93 | 8,180 | — | — |
| 2003-02-03 | $6.85 | $6.85 | 0 | — | — |
| 2003-01-31 | $6.85 | $6.85 | 1,227 | — | — |
| 2003-01-30 | $6.80 | $6.80 | 2,863 | — | — |
| 2003-01-29 | $6.78 | $6.78 | 613 | — | — |
| 2003-01-28 | $6.71 | $6.71 | 409 | — | — |
| 2003-01-27 | $6.84 | $6.84 | 2,045 | — | — |
| 2003-01-24 | $6.92 | $6.92 | 1,431 | — | — |
| 2003-01-23 | $6.85 | $6.85 | 1,227 | — | — |
| 2003-01-22 | $7.07 | $7.07 | 2,863 | — | — |
| 2003-01-21 | $7.30 | $7.30 | 21,267 | — | — |
| 2003-01-17 | $7.04 | $7.04 | 204 | — | — |
| 2003-01-16 | $6.85 | $6.85 | 0 | — | — |
| 2003-01-15 | $6.85 | $6.85 | 0 | — | — |
| 2003-01-14 | $6.85 | $6.85 | 1,022 | — | — |
| 2003-01-13 | $6.70 | $6.70 | 0 | — | — |
| 2003-01-10 | $6.70 | $6.70 | 2,658 | — | — |
| 2003-01-09 | $6.75 | $6.75 | 0 | — | — |
| 2003-01-08 | $6.75 | $6.75 | 0 | — | — |
| 2003-01-07 | $6.75 | $6.75 | 0 | — | — |
| 2003-01-06 | $6.75 | $6.75 | 1,022 | — | — |
| 2003-01-03 | $6.56 | $6.56 | 1,022 | — | — |
| 2003-01-02 | $6.68 | $6.68 | 0 | — | — |