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 | $6.96 | $9.36 | 1,161,900 | — | — |
| 2003-12-30 | $6.95 | $9.35 | 537,600 | — | — |
| 2003-12-29 | $7.03 | $9.46 | 1,284,600 | — | — |
| 2003-12-26 | $6.93 | $9.32 | 269,700 | — | — |
| 2003-12-24 | $6.98 | $9.40 | 846,600 | — | — |
| 2003-12-23 | $6.92 | $9.31 | 3,645,900 | — | — |
| 2003-12-22 | $7.42 | $9.99 | 564,900 | — | — |
| 2003-12-19 | $7.39 | $9.94 | 611,700 | — | — |
| 2003-12-18 | $7.43 | $10.00 | 628,500 | — | — |
| 2003-12-17 | $7.42 | $9.98 | 460,500 | — | — |
| 2003-12-16 | $7.37 | $9.92 | 832,800 | — | — |
| 2003-12-15 | $7.37 | $9.91 | 503,700 | — | — |
| 2003-12-12 | $7.44 | $10.00 | 570,300 | — | — |
| 2003-12-11 | $7.50 | $10.09 | 584,400 | — | — |
| 2003-12-10 | $7.38 | $9.92 | 585,900 | — | — |
| 2003-12-09 | $7.45 | $10.02 | 1,235,100 | — | — |
| 2003-12-08 | $7.37 | $9.91 | 1,032,000 | — | — |
| 2003-12-05 | $7.32 | $9.85 | 571,500 | — | — |
| 2003-12-04 | $7.38 | $9.93 | 543,600 | — | — |
| 2003-12-03 | $7.39 | $9.95 | 743,400 | — | — |
| 2003-12-02 | $7.41 | $9.96 | 592,200 | — | — |
| 2003-12-01 | $7.48 | $10.07 | 1,783,500 | — | — |
| 2003-11-28 | $7.09 | $9.54 | 399,300 | — | — |
| 2003-11-26 | $7.05 | $9.48 | 886,500 | — | — |
| 2003-11-25 | $7.02 | $9.44 | 795,300 | — | — |
| 2003-11-24 | $6.97 | $9.37 | 675,000 | — | — |
| 2003-11-21 | $6.72 | $9.04 | 651,600 | — | — |
| 2003-11-20 | $6.73 | $9.05 | 1,100,400 | — | — |
| 2003-11-19 | $6.69 | $9.00 | 607,500 | — | — |
| 2003-11-18 | $6.66 | $8.96 | 764,400 | — | — |
| 2003-11-17 | $6.59 | $8.87 | 1,175,700 | — | — |
| 2003-11-14 | $6.78 | $9.13 | 660,300 | — | — |
| 2003-11-13 | $6.87 | $9.25 | 549,600 | — | — |
| 2003-11-12 | $6.97 | $9.37 | 1,189,200 | — | — |
| 2003-11-11 | $6.73 | $9.06 | 1,195,800 | — | — |
| 2003-11-10 | $6.76 | $9.10 | 1,269,900 | — | — |
| 2003-11-07 | $7.16 | $9.64 | 740,700 | — | — |
| 2003-11-06 | $7.09 | $9.53 | 868,200 | — | — |
| 2003-11-05 | $7.07 | $9.51 | 954,300 | — | — |
| 2003-11-04 | $7.06 | $9.50 | 923,100 | — | — |
| 2003-11-03 | $7.04 | $9.47 | 1,104,000 | — | — |
| 2003-10-31 | $6.82 | $9.18 | 360,300 | — | — |
| 2003-10-30 | $6.86 | $9.22 | 1,174,500 | — | — |
| 2003-10-29 | $6.78 | $9.12 | 1,045,200 | — | — |
| 2003-10-28 | $6.58 | $8.86 | 1,111,800 | — | — |
| 2003-10-27 | $6.47 | $8.70 | 759,300 | — | — |
| 2003-10-24 | $6.43 | $8.65 | 903,900 | — | — |
| 2003-10-23 | $6.44 | $8.66 | 1,359,900 | — | — |
| 2003-10-22 | $6.50 | $8.74 | 2,001,900 | — | — |
| 2003-10-21 | $6.49 | $8.73 | 3,325,500 | — | — |
| 2003-10-20 | $7.20 | $9.69 | 835,500 | — | — |
| 2003-10-17 | $7.06 | $9.50 | 949,500 | — | — |
| 2003-10-16 | $7.25 | $9.75 | 959,400 | — | — |
| 2003-10-15 | $7.24 | $9.74 | 1,181,400 | — | — |
| 2003-10-14 | $7.33 | $9.87 | 806,100 | — | — |
| 2003-10-13 | $7.27 | $9.78 | 1,044,600 | — | — |
| 2003-10-10 | $7.07 | $9.51 | 814,800 | — | — |
| 2003-10-09 | $7.11 | $9.57 | 1,152,600 | — | — |
| 2003-10-08 | $7.08 | $9.53 | 1,524,300 | — | — |
| 2003-10-07 | $7.10 | $9.55 | 1,844,400 | — | — |
| 2003-10-06 | $7.07 | $9.51 | 779,700 | — | — |
| 2003-10-03 | $7.03 | $9.46 | 1,801,800 | — | — |
| 2003-10-02 | $6.90 | $9.28 | 1,574,100 | — | — |
| 2003-10-01 | $7.04 | $9.47 | 871,800 | — | — |
| 2003-09-30 | $6.77 | $9.10 | 1,082,100 | — | — |
| 2003-09-29 | $6.95 | $9.35 | 1,236,900 | — | — |
| 2003-09-26 | $6.88 | $9.25 | 1,476,900 | — | — |
| 2003-09-25 | $7.22 | $9.71 | 997,800 | — | — |
| 2003-09-24 | $7.42 | $9.98 | 1,986,600 | — | — |
| 2003-09-23 | $7.54 | $10.14 | 1,170,000 | — | — |
| 2003-09-22 | $7.31 | $9.83 | 571,800 | — | — |
| 2003-09-19 | $7.43 | $10.00 | 1,386,000 | — | — |
| 2003-09-18 | $7.30 | $9.82 | 485,400 | — | — |
| 2003-09-17 | $7.14 | $9.61 | 387,900 | — | — |
| 2003-09-16 | $7.21 | $9.70 | 474,000 | — | — |
| 2003-09-15 | $7.10 | $9.55 | 813,000 | — | — |
| 2003-09-12 | $7.03 | $9.46 | 602,700 | — | — |
| 2003-09-11 | $7.00 | $9.42 | 1,992,900 | — | — |
| 2003-09-10 | $7.12 | $9.58 | 847,800 | — | — |
| 2003-09-09 | $7.33 | $9.86 | 600,300 | — | — |
| 2003-09-08 | $7.37 | $9.91 | 630,000 | — | — |
| 2003-09-05 | $7.27 | $9.79 | 379,800 | — | — |
| 2003-09-04 | $7.40 | $9.95 | 718,800 | — | — |
| 2003-09-03 | $7.42 | $9.98 | 2,022,900 | — | — |
| 2003-09-02 | $7.07 | $9.51 | 1,555,500 | — | — |
| 2003-08-29 | $7.02 | $9.44 | 966,600 | — | — |
| 2003-08-28 | $6.85 | $9.22 | 645,300 | — | — |
| 2003-08-27 | $6.91 | $9.30 | 1,126,500 | — | — |
| 2003-08-26 | $6.86 | $9.23 | 908,100 | — | — |
| 2003-08-25 | $6.80 | $9.15 | 810,900 | — | — |
| 2003-08-22 | $6.81 | $9.16 | 939,000 | — | — |
| 2003-08-21 | $6.98 | $9.40 | 1,209,300 | — | — |
| 2003-08-20 | $6.99 | $9.40 | 1,748,100 | — | — |
| 2003-08-19 | $6.96 | $9.36 | 2,099,700 | — | — |
| 2003-08-18 | $6.53 | $8.79 | 1,533,600 | — | — |
| 2003-08-15 | $6.46 | $8.69 | 382,800 | — | — |
| 2003-08-14 | $6.27 | $8.44 | 756,900 | — | — |
| 2003-08-13 | $6.22 | $8.37 | 715,200 | — | — |
| 2003-08-12 | $6.16 | $8.29 | 648,600 | — | — |
| 2003-08-11 | $6.10 | $8.21 | 546,000 | — | — |
| 2003-08-08 | $6.05 | $8.14 | 470,400 | — | — |
| 2003-08-07 | $6.04 | $8.13 | 634,800 | — | — |
| 2003-08-06 | $6.09 | $8.20 | 861,300 | — | — |
| 2003-08-05 | $6.18 | $8.32 | 1,359,900 | — | — |
| 2003-08-04 | $6.44 | $8.66 | 1,172,400 | — | — |
| 2003-08-01 | $6.33 | $8.52 | 1,173,900 | — | — |
| 2003-07-31 | $6.42 | $8.64 | 706,500 | — | — |
| 2003-07-30 | $6.39 | $8.60 | 1,023,300 | — | — |
| 2003-07-29 | $6.40 | $8.61 | 1,194,300 | — | — |
| 2003-07-28 | $6.46 | $8.70 | 981,000 | — | — |
| 2003-07-25 | $6.33 | $8.51 | 972,900 | — | — |
| 2003-07-24 | $6.25 | $8.41 | 958,200 | — | — |
| 2003-07-23 | $6.34 | $8.53 | 3,510,000 | — | — |
| 2003-07-22 | $6.09 | $8.19 | 3,041,100 | — | — |
| 2003-07-21 | $5.70 | $7.67 | 4,438,800 | — | — |
| 2003-07-18 | $6.39 | $8.60 | 1,270,800 | — | — |
| 2003-07-17 | $6.38 | $8.59 | 652,200 | — | — |
| 2003-07-16 | $6.37 | $8.57 | 522,300 | — | — |
| 2003-07-15 | $6.36 | $8.56 | 736,200 | — | — |
| 2003-07-14 | $6.39 | $8.60 | 681,600 | — | — |
| 2003-07-11 | $6.37 | $8.57 | 1,063,200 | — | — |
| 2003-07-10 | $6.30 | $8.47 | 1,200,000 | — | — |
| 2003-07-09 | $6.57 | $8.84 | 753,000 | — | — |
| 2003-07-08 | $6.68 | $8.98 | 1,103,700 | — | — |
| 2003-07-07 | $6.48 | $8.72 | 1,171,800 | — | — |
| 2003-07-03 | $6.28 | $8.45 | 646,500 | — | — |
| 2003-07-02 | $6.41 | $8.62 | 1,390,500 | — | — |
| 2003-07-01 | $6.28 | $8.45 | 1,647,000 | — | — |
| 2003-06-30 | $6.56 | $8.82 | 3,095,700 | — | — |
| 2003-06-27 | $6.50 | $8.74 | 713,400 | — | — |
| 2003-06-26 | $6.47 | $8.70 | 1,204,500 | — | — |
| 2003-06-25 | $6.41 | $8.62 | 882,600 | — | — |
| 2003-06-24 | $6.25 | $8.41 | 795,000 | — | — |
| 2003-06-23 | $6.28 | $8.45 | 1,157,700 | — | — |
| 2003-06-20 | $6.49 | $8.73 | 673,200 | — | — |
| 2003-06-19 | $6.46 | $8.70 | 908,400 | — | — |
| 2003-06-18 | $6.52 | $8.77 | 504,900 | — | — |
| 2003-06-17 | $6.51 | $8.75 | 774,000 | — | — |
| 2003-06-16 | $6.47 | $8.71 | 1,089,600 | — | — |
| 2003-06-13 | $6.45 | $8.68 | 741,900 | — | — |
| 2003-06-12 | $6.56 | $8.82 | 739,500 | — | — |
| 2003-06-11 | $6.49 | $8.74 | 783,300 | — | — |
| 2003-06-10 | $6.31 | $8.48 | 754,200 | — | — |
| 2003-06-09 | $6.21 | $8.35 | 594,600 | — | — |
| 2003-06-06 | $6.34 | $8.53 | 1,059,300 | — | — |
| 2003-06-05 | $6.43 | $8.65 | 1,148,700 | — | — |
| 2003-06-04 | $6.29 | $8.47 | 711,300 | — | — |
| 2003-06-03 | $6.11 | $8.22 | 666,300 | — | — |
| 2003-06-02 | $6.27 | $8.44 | 1,306,200 | — | — |
| 2003-05-30 | $6.05 | $8.14 | 700,800 | — | — |
| 2003-05-29 | $5.89 | $7.92 | 1,246,500 | — | — |
| 2003-05-28 | $5.83 | $7.84 | 861,600 | — | — |
| 2003-05-27 | $5.86 | $7.88 | 947,400 | — | — |
| 2003-05-23 | $5.81 | $7.81 | 777,300 | — | — |
| 2003-05-22 | $5.68 | $7.64 | 934,800 | — | — |
| 2003-05-21 | $5.65 | $7.60 | 1,167,900 | — | — |
| 2003-05-20 | $5.67 | $7.63 | 863,100 | — | — |
| 2003-05-19 | $5.59 | $7.52 | 1,384,800 | — | — |
| 2003-05-16 | $5.88 | $7.92 | 760,500 | — | — |
| 2003-05-15 | $5.89 | $7.92 | 1,236,600 | — | — |
| 2003-05-14 | $5.79 | $7.79 | 971,100 | — | — |
| 2003-05-13 | $5.75 | $7.74 | 1,722,600 | — | — |
| 2003-05-12 | $5.91 | $7.96 | 1,486,800 | — | — |
| 2003-05-09 | $5.67 | $7.62 | 1,355,100 | — | — |
| 2003-05-08 | $5.52 | $7.43 | 791,400 | — | — |
| 2003-05-07 | $5.45 | $7.33 | 1,397,700 | — | — |
| 2003-05-06 | $5.31 | $7.15 | 1,418,400 | — | — |
| 2003-05-05 | $5.33 | $7.17 | 745,800 | — | — |
| 2003-05-02 | $5.33 | $7.18 | 1,933,200 | — | — |
| 2003-05-01 | $5.13 | $6.91 | 1,306,200 | — | — |
| 2003-04-30 | $5.15 | $6.92 | 1,446,000 | — | — |
| 2003-04-29 | $5.11 | $6.87 | 1,091,100 | — | — |
| 2003-04-28 | $5.12 | $6.89 | 1,943,100 | — | — |
| 2003-04-25 | $4.92 | $6.62 | 1,045,200 | — | — |
| 2003-04-24 | $4.99 | $6.71 | 1,097,100 | — | — |
| 2003-04-23 | $4.82 | $6.48 | 1,494,300 | — | — |
| 2003-04-22 | $4.79 | $6.45 | 1,571,700 | — | — |
| 2003-04-21 | $4.76 | $6.41 | 1,718,100 | — | — |
| 2003-04-17 | $4.50 | $6.05 | 892,800 | — | — |
| 2003-04-16 | $4.35 | $5.85 | 729,000 | — | — |
| 2003-04-15 | $4.33 | $5.82 | 891,000 | — | — |
| 2003-04-14 | $4.22 | $5.68 | 703,200 | — | — |
| 2003-04-11 | $4.12 | $5.55 | 405,300 | — | — |
| 2003-04-10 | $4.09 | $5.50 | 609,000 | — | — |
| 2003-04-09 | $4.08 | $5.49 | 606,600 | — | — |
| 2003-04-08 | $4.05 | $5.44 | 672,600 | — | — |
| 2003-04-07 | $4.07 | $5.47 | 712,200 | — | — |
| 2003-04-04 | $3.92 | $5.27 | 947,400 | — | — |
| 2003-04-03 | $3.99 | $5.37 | 724,500 | — | — |
| 2003-04-02 | $4.00 | $5.38 | 1,154,700 | — | — |
| 2003-04-01 | $3.75 | $5.04 | 1,425,600 | — | — |
| 2003-03-31 | $3.88 | $5.22 | 1,087,500 | — | — |
| 2003-03-28 | $3.92 | $5.28 | 2,065,500 | — | — |
| 2003-03-27 | $3.96 | $5.33 | 684,000 | — | — |
| 2003-03-26 | $3.98 | $5.35 | 1,007,400 | — | — |
| 2003-03-25 | $4.07 | $5.47 | 1,136,400 | — | — |
| 2003-03-24 | $3.98 | $5.35 | 1,631,400 | — | — |
| 2003-03-21 | $4.34 | $5.84 | 699,600 | — | — |
| 2003-03-20 | $4.10 | $5.52 | 989,400 | — | — |
| 2003-03-19 | $4.11 | $5.53 | 944,100 | — | — |
| 2003-03-18 | $3.89 | $5.23 | 714,300 | — | — |
| 2003-03-17 | $3.98 | $5.36 | 867,900 | — | — |
| 2003-03-14 | $3.61 | $4.85 | 1,512,300 | — | — |
| 2003-03-13 | $3.71 | $4.99 | 632,700 | — | — |
| 2003-03-12 | $3.57 | $4.80 | 864,000 | — | — |
| 2003-03-11 | $3.62 | $4.87 | 954,900 | — | — |
| 2003-03-10 | $3.79 | $5.10 | 845,100 | — | — |
| 2003-03-07 | $3.86 | $5.19 | 1,139,400 | — | — |
| 2003-03-06 | $3.69 | $4.96 | 3,568,500 | — | — |
| 2003-03-05 | $3.57 | $4.80 | 901,500 | — | — |
| 2003-03-04 | $3.70 | $4.98 | 1,023,600 | — | — |
| 2003-03-03 | $3.91 | $5.26 | 531,000 | — | — |
| 2003-02-28 | $3.99 | $5.36 | 608,100 | — | — |
| 2003-02-27 | $3.95 | $5.31 | 440,700 | — | — |
| 2003-02-26 | $3.78 | $5.09 | 594,300 | — | — |
| 2003-02-25 | $3.90 | $5.25 | 619,200 | — | — |
| 2003-02-24 | $3.84 | $5.17 | 740,700 | — | — |
| 2003-02-21 | $4.01 | $5.39 | 1,623,300 | — | — |
| 2003-02-20 | $3.89 | $5.23 | 911,100 | — | — |
| 2003-02-19 | $3.75 | $5.05 | 770,100 | — | — |
| 2003-02-18 | $3.87 | $5.20 | 987,000 | — | — |
| 2003-02-14 | $3.75 | $5.05 | 1,045,200 | — | — |
| 2003-02-13 | $3.75 | $5.05 | 932,100 | — | — |
| 2003-02-12 | $3.75 | $5.05 | 732,000 | — | — |
| 2003-02-11 | $3.87 | $5.20 | 772,800 | — | — |
| 2003-02-10 | $3.93 | $5.28 | 1,321,800 | — | — |
| 2003-02-07 | $3.86 | $5.19 | 1,417,800 | — | — |
| 2003-02-06 | $4.08 | $5.48 | 1,190,700 | — | — |
| 2003-02-05 | $4.05 | $5.45 | 1,688,400 | — | — |
| 2003-02-04 | $4.03 | $5.42 | 2,328,000 | — | — |
| 2003-02-03 | $3.86 | $5.19 | 1,118,700 | — | — |
| 2003-01-31 | $3.91 | $5.26 | 974,400 | — | — |
| 2003-01-30 | $3.85 | $5.18 | 844,800 | — | — |
| 2003-01-29 | $3.95 | $5.32 | 685,800 | — | — |
| 2003-01-28 | $3.99 | $5.37 | 1,287,900 | — | — |
| 2003-01-27 | $3.93 | $5.29 | 1,930,500 | — | — |
| 2003-01-24 | $4.13 | $5.56 | 1,725,300 | — | — |
| 2003-01-23 | $4.19 | $5.64 | 2,207,700 | — | — |
| 2003-01-22 | $4.19 | $5.64 | 1,312,200 | — | — |
| 2003-01-21 | $4.52 | $6.08 | 613,500 | — | — |
| 2003-01-17 | $4.57 | $6.15 | 2,022,600 | — | — |
| 2003-01-16 | $4.90 | $6.60 | 807,900 | — | — |
| 2003-01-15 | $4.78 | $6.43 | 890,100 | — | — |
| 2003-01-14 | $4.88 | $6.56 | 887,700 | — | — |
| 2003-01-13 | $4.95 | $6.66 | 934,200 | — | — |
| 2003-01-10 | $4.92 | $6.61 | 1,387,200 | — | — |
| 2003-01-09 | $5.01 | $6.74 | 627,300 | — | — |
| 2003-01-08 | $4.89 | $6.58 | 1,399,200 | — | — |
| 2003-01-07 | $5.05 | $6.79 | 1,048,800 | — | — |
| 2003-01-06 | $5.02 | $6.75 | 1,202,700 | — | — |
| 2003-01-03 | $5.11 | $6.87 | 622,800 | — | — |
| 2003-01-02 | $5.08 | $6.84 | 636,000 | — | — |