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 | $7.40 | $14.43 | 1,378,527 | — | — |
| 2003-12-30 | $7.56 | $14.73 | 744,838 | — | — |
| 2003-12-29 | $7.49 | $14.60 | 820,014 | — | — |
| 2003-12-26 | $7.40 | $14.43 | 99,158 | — | — |
| 2003-12-24 | $7.36 | $14.35 | 147,123 | — | — |
| 2003-12-23 | $7.39 | $14.41 | 1,117,949 | — | — |
| 2003-12-22 | $7.37 | $14.37 | 1,009,567 | — | — |
| 2003-12-19 | $7.27 | $14.18 | 1,221,258 | — | — |
| 2003-12-18 | $7.26 | $14.16 | 785,885 | — | — |
| 2003-12-17 | $7.07 | $13.78 | 842,151 | — | — |
| 2003-12-16 | $7.11 | $13.86 | 1,111,492 | — | — |
| 2003-12-15 | $7.13 | $13.91 | 930,240 | — | — |
| 2003-12-12 | $7.13 | $13.89 | 1,173,754 | — | — |
| 2003-12-11 | $6.92 | $13.48 | 1,254,003 | — | — |
| 2003-12-10 | $6.85 | $13.35 | 704,252 | — | — |
| 2003-12-09 | $6.90 | $13.45 | 996,192 | — | — |
| 2003-12-08 | $6.86 | $13.38 | 1,056,609 | — | — |
| 2003-12-05 | $6.80 | $13.26 | 1,100,423 | — | — |
| 2003-12-04 | $6.78 | $13.23 | 1,082,898 | — | — |
| 2003-12-03 | $6.68 | $13.02 | 991,119 | — | — |
| 2003-12-02 | $6.64 | $12.94 | 695,028 | — | — |
| 2003-12-01 | $6.59 | $12.85 | 1,231,865 | — | — |
| 2003-11-28 | $6.49 | $12.66 | 222,298 | — | — |
| 2003-11-26 | $6.52 | $12.71 | 620,775 | — | — |
| 2003-11-25 | $6.45 | $12.57 | 813,557 | — | — |
| 2003-11-24 | $6.35 | $12.38 | 758,213 | — | — |
| 2003-11-21 | $6.27 | $12.23 | 795,109 | — | — |
| 2003-11-20 | $6.29 | $12.26 | 941,309 | — | — |
| 2003-11-19 | $6.31 | $12.30 | 749,450 | — | — |
| 2003-11-18 | $6.20 | $12.09 | 670,124 | — | — |
| 2003-11-17 | $6.22 | $12.12 | 992,041 | — | — |
| 2003-11-14 | $6.28 | $12.25 | 1,294,127 | — | — |
| 2003-11-13 | $6.42 | $12.52 | 922,861 | — | — |
| 2003-11-12 | $6.30 | $12.29 | 1,214,340 | — | — |
| 2003-11-11 | $6.06 | $11.81 | 877,664 | — | — |
| 2003-11-10 | $6.17 | $12.03 | 1,462,465 | — | — |
| 2003-11-07 | $6.24 | $12.17 | 3,733,875 | — | — |
| 2003-11-06 | $6.52 | $12.70 | 1,525,188 | — | — |
| 2003-11-05 | $6.28 | $12.24 | 1,027,554 | — | — |
| 2003-11-04 | $6.18 | $12.05 | 1,408,505 | — | — |
| 2003-11-03 | $6.26 | $12.21 | 1,259,998 | — | — |
| 2003-10-31 | $6.07 | $11.84 | 653,059 | — | — |
| 2003-10-30 | $6.15 | $11.99 | 1,596,674 | — | — |
| 2003-10-29 | $6.14 | $11.98 | 1,199,581 | — | — |
| 2003-10-28 | $6.09 | $11.88 | 779,889 | — | — |
| 2003-10-27 | $5.97 | $11.64 | 810,790 | — | — |
| 2003-10-24 | $5.83 | $11.36 | 802,027 | — | — |
| 2003-10-23 | $5.86 | $11.42 | 766,514 | — | — |
| 2003-10-22 | $5.88 | $11.47 | 1,343,476 | — | — |
| 2003-10-21 | $5.97 | $11.64 | 1,080,592 | — | — |
| 2003-10-20 | $6.01 | $11.71 | 915,482 | — | — |
| 2003-10-17 | $6.02 | $11.74 | 600,944 | — | — |
| 2003-10-16 | $6.05 | $11.80 | 1,042,312 | — | — |
| 2003-10-15 | $6.14 | $11.97 | 882,737 | — | — |
| 2003-10-14 | $6.09 | $11.88 | 844,457 | — | — |
| 2003-10-13 | $6.03 | $11.76 | 647,986 | — | — |
| 2003-10-10 | $5.94 | $11.59 | 648,908 | — | — |
| 2003-10-09 | $5.96 | $11.61 | 1,071,829 | — | — |
| 2003-10-08 | $5.92 | $11.53 | 1,141,931 | — | — |
| 2003-10-07 | $5.86 | $11.42 | 975,438 | — | — |
| 2003-10-06 | $5.81 | $11.33 | 638,762 | — | — |
| 2003-10-03 | $5.79 | $11.28 | 1,377,143 | — | — |
| 2003-10-02 | $5.62 | $10.96 | 942,693 | — | — |
| 2003-10-01 | $5.62 | $10.95 | 2,354,426 | — | — |
| 2003-09-30 | $5.46 | $10.65 | 4,182,623 | — | — |
| 2003-09-29 | $5.48 | $10.69 | 1,495,210 | — | — |
| 2003-09-26 | $5.49 | $10.70 | 906,719 | — | — |
| 2003-09-25 | $5.55 | $10.81 | 1,193,586 | — | — |
| 2003-09-24 | $5.64 | $10.99 | 1,273,834 | — | — |
| 2003-09-23 | $5.78 | $11.26 | 723,162 | — | — |
| 2003-09-22 | $5.76 | $11.22 | 937,158 | — | — |
| 2003-09-19 | $5.83 | $11.37 | 1,474,456 | — | — |
| 2003-09-18 | $5.84 | $11.38 | 824,626 | — | — |
| 2003-09-17 | $5.84 | $11.39 | 1,052,920 | — | — |
| 2003-09-16 | $5.95 | $11.61 | 1,208,344 | — | — |
| 2003-09-15 | $5.94 | $11.58 | 1,838,804 | — | — |
| 2003-09-12 | $5.78 | $11.26 | 1,359,156 | — | — |
| 2003-09-11 | $5.79 | $11.29 | 1,025,709 | — | — |
| 2003-09-10 | $5.83 | $11.37 | 1,783,460 | — | — |
| 2003-09-09 | $5.91 | $11.52 | 938,542 | — | — |
| 2003-09-08 | $5.84 | $11.39 | 972,210 | — | — |
| 2003-09-05 | $5.76 | $11.23 | 2,217,450 | — | — |
| 2003-09-04 | $5.63 | $10.97 | 1,220,335 | — | — |
| 2003-09-03 | $5.52 | $10.77 | 1,303,812 | — | — |
| 2003-09-02 | $5.47 | $10.66 | 985,584 | — | — |
| 2003-08-29 | $5.40 | $10.52 | 724,084 | — | — |
| 2003-08-28 | $5.30 | $10.33 | 502,247 | — | — |
| 2003-08-27 | $5.31 | $10.35 | 897,495 | — | — |
| 2003-08-26 | $5.27 | $10.28 | 897,956 | — | — |
| 2003-08-25 | $5.32 | $10.38 | 1,094,889 | — | — |
| 2003-08-22 | $5.31 | $10.35 | 638,762 | — | — |
| 2003-08-21 | $5.37 | $10.46 | 613,396 | — | — |
| 2003-08-20 | $5.29 | $10.31 | 490,717 | — | — |
| 2003-08-19 | $5.24 | $10.22 | 957,451 | — | — |
| 2003-08-18 | $5.25 | $10.23 | 612,474 | — | — |
| 2003-08-15 | $5.18 | $10.09 | 272,108 | — | — |
| 2003-08-14 | $5.20 | $10.13 | 650,292 | — | — |
| 2003-08-13 | $5.15 | $10.04 | 702,869 | — | — |
| 2003-08-12 | $5.19 | $10.12 | 1,006,338 | — | — |
| 2003-08-11 | $5.09 | $9.92 | 693,645 | — | — |
| 2003-08-08 | $5.04 | $9.83 | 754,062 | — | — |
| 2003-08-07 | $4.98 | $9.71 | 1,078,747 | — | — |
| 2003-08-06 | $5.02 | $9.79 | 1,267,839 | — | — |
| 2003-08-05 | $4.97 | $9.70 | 1,662,165 | — | — |
| 2003-08-04 | $5.13 | $10.00 | 1,473,995 | — | — |
| 2003-08-01 | $5.19 | $10.12 | 1,093,044 | — | — |
| 2003-07-31 | $5.18 | $10.10 | 1,140,086 | — | — |
| 2003-07-30 | $5.20 | $10.14 | 1,553,783 | — | — |
| 2003-07-29 | $5.25 | $10.24 | 887,810 | — | — |
| 2003-07-28 | $5.35 | $10.43 | 1,432,026 | — | — |
| 2003-07-25 | $5.22 | $10.18 | 2,062,948 | — | — |
| 2003-07-24 | $5.20 | $10.13 | 1,669,544 | — | — |
| 2003-07-23 | $5.17 | $10.09 | 910,409 | — | — |
| 2003-07-22 | $5.19 | $10.12 | 1,229,098 | — | — |
| 2003-07-21 | $5.03 | $9.81 | 1,457,853 | — | — |
| 2003-07-18 | $5.10 | $9.93 | 1,399,281 | — | — |
| 2003-07-17 | $4.99 | $9.72 | 1,656,169 | — | — |
| 2003-07-16 | $5.07 | $9.89 | 933,469 | — | — |
| 2003-07-15 | $5.08 | $9.90 | 1,643,256 | — | — |
| 2003-07-14 | $5.09 | $9.92 | 1,446,323 | — | — |
| 2003-07-11 | $5.11 | $9.95 | 1,094,889 | — | — |
| 2003-07-10 | $5.08 | $9.90 | 1,898,760 | — | — |
| 2003-07-09 | $5.15 | $10.05 | 1,978,548 | — | — |
| 2003-07-08 | $5.11 | $9.97 | 1,846,645 | — | — |
| 2003-07-07 | $5.09 | $9.92 | 1,158,534 | — | — |
| 2003-07-03 | $5.04 | $9.83 | 1,547,326 | — | — |
| 2003-07-02 | $5.09 | $9.92 | 1,496,594 | — | — |
| 2003-07-01 | $5.01 | $9.76 | 1,640,027 | — | — |
| 2003-06-30 | $4.91 | $9.57 | 2,219,756 | — | — |
| 2003-06-27 | $4.89 | $9.52 | 912,254 | — | — |
| 2003-06-26 | $4.93 | $9.60 | 1,126,712 | — | — |
| 2003-06-25 | $4.79 | $9.33 | 688,110 | — | — |
| 2003-06-24 | $4.79 | $9.33 | 1,276,602 | — | — |
| 2003-06-23 | $4.72 | $9.19 | 1,256,309 | — | — |
| 2003-06-20 | $4.81 | $9.38 | 1,909,368 | — | — |
| 2003-06-19 | $4.77 | $9.31 | 2,020,056 | — | — |
| 2003-06-18 | $4.64 | $9.05 | 983,740 | — | — |
| 2003-06-17 | $4.65 | $9.07 | 944,999 | — | — |
| 2003-06-16 | $4.59 | $8.96 | 1,236,477 | — | — |
| 2003-06-13 | $4.44 | $8.65 | 924,706 | — | — |
| 2003-06-12 | $4.43 | $8.64 | 1,402,509 | — | — |
| 2003-06-11 | $4.43 | $8.64 | 1,193,124 | — | — |
| 2003-06-10 | $4.43 | $8.63 | 971,287 | — | — |
| 2003-06-09 | $4.43 | $8.63 | 1,193,586 | — | — |
| 2003-06-06 | $4.54 | $8.85 | 1,455,086 | — | — |
| 2003-06-05 | $4.53 | $8.83 | 978,666 | — | — |
| 2003-06-04 | $4.55 | $8.86 | 1,014,179 | — | — |
| 2003-06-03 | $4.49 | $8.75 | 790,958 | — | — |
| 2003-06-02 | $4.55 | $8.87 | 1,065,833 | — | — |
| 2003-05-30 | $4.51 | $8.79 | 1,430,181 | — | — |
| 2003-05-29 | $4.31 | $8.39 | 1,602,209 | — | — |
| 2003-05-28 | $4.40 | $8.57 | 949,150 | — | — |
| 2003-05-27 | $4.33 | $8.44 | 1,367,458 | — | — |
| 2003-05-23 | $4.19 | $8.17 | 359,736 | — | — |
| 2003-05-22 | $4.20 | $8.19 | 608,323 | — | — |
| 2003-05-21 | $4.22 | $8.23 | 815,402 | — | — |
| 2003-05-20 | $4.15 | $8.10 | 776,661 | — | — |
| 2003-05-19 | $4.11 | $8.01 | 773,894 | — | — |
| 2003-05-16 | $4.24 | $8.26 | 930,702 | — | — |
| 2003-05-15 | $4.29 | $8.36 | 950,533 | — | — |
| 2003-05-14 | $4.26 | $8.31 | 603,250 | — | — |
| 2003-05-13 | $4.28 | $8.35 | 828,315 | — | — |
| 2003-05-12 | $4.31 | $8.39 | 791,880 | — | — |
| 2003-05-09 | $4.25 | $8.28 | 885,504 | — | — |
| 2003-05-08 | $4.14 | $8.08 | 731,002 | — | — |
| 2003-05-07 | $4.23 | $8.26 | 856,910 | — | — |
| 2003-05-06 | $4.15 | $8.09 | 1,120,255 | — | — |
| 2003-05-05 | $4.18 | $8.15 | 1,586,067 | — | — |
| 2003-05-02 | $4.20 | $8.18 | 1,602,670 | — | — |
| 2003-05-01 | $4.01 | $7.82 | 1,274,296 | — | — |
| 2003-04-30 | $3.93 | $7.66 | 885,504 | — | — |
| 2003-04-29 | $3.86 | $7.53 | 1,108,264 | — | — |
| 2003-04-28 | $3.94 | $7.67 | 1,010,950 | — | — |
| 2003-04-25 | $3.81 | $7.42 | 745,760 | — | — |
| 2003-04-24 | $3.90 | $7.60 | 1,235,555 | — | — |
| 2003-04-23 | $3.83 | $7.46 | 736,536 | — | — |
| 2003-04-22 | $3.79 | $7.40 | 760,519 | — | — |
| 2003-04-21 | $3.73 | $7.28 | 387,869 | — | — |
| 2003-04-17 | $3.70 | $7.21 | 568,660 | — | — |
| 2003-04-16 | $3.63 | $7.07 | 645,680 | — | — |
| 2003-04-15 | $3.69 | $7.19 | 719,011 | — | — |
| 2003-04-14 | $3.68 | $7.18 | 779,428 | — | — |
| 2003-04-11 | $3.55 | $6.92 | 788,191 | — | — |
| 2003-04-10 | $3.55 | $6.92 | 709,326 | — | — |
| 2003-04-09 | $3.53 | $6.87 | 734,692 | — | — |
| 2003-04-08 | $3.58 | $6.97 | 827,393 | — | — |
| 2003-04-07 | $3.63 | $7.07 | 1,163,146 | — | — |
| 2003-04-04 | $3.53 | $6.88 | 980,050 | — | — |
| 2003-04-03 | $3.58 | $6.97 | 757,752 | — | — |
| 2003-04-02 | $3.60 | $7.02 | 1,189,896 | — | — |
| 2003-04-01 | $3.47 | $6.77 | 1,150,694 | — | — |
| 2003-03-31 | $3.40 | $6.63 | 862,444 | — | — |
| 2003-03-28 | $3.43 | $6.69 | 619,392 | — | — |
| 2003-03-27 | $3.41 | $6.64 | 582,496 | — | — |
| 2003-03-26 | $3.43 | $6.68 | 776,661 | — | — |
| 2003-03-25 | $3.48 | $6.78 | 856,448 | — | — |
| 2003-03-24 | $3.43 | $6.69 | 858,754 | — | — |
| 2003-03-21 | $3.57 | $6.97 | 1,413,578 | — | — |
| 2003-03-20 | $3.47 | $6.76 | 890,116 | — | — |
| 2003-03-19 | $3.43 | $6.69 | 766,976 | — | — |
| 2003-03-18 | $3.42 | $6.67 | 1,221,719 | — | — |
| 2003-03-17 | $3.36 | $6.55 | 2,076,322 | — | — |
| 2003-03-14 | $3.25 | $6.34 | 1,616,506 | — | — |
| 2003-03-13 | $3.17 | $6.17 | 1,307,502 | — | — |
| 2003-03-12 | $3.12 | $6.08 | 861,060 | — | — |
| 2003-03-11 | $3.13 | $6.11 | 996,192 | — | — |
| 2003-03-10 | $3.16 | $6.16 | 845,841 | — | — |
| 2003-03-07 | $3.28 | $6.40 | 1,035,855 | — | — |
| 2003-03-06 | $3.29 | $6.41 | 1,235,555 | — | — |
| 2003-03-05 | $3.28 | $6.40 | 1,196,353 | — | — |
| 2003-03-04 | $3.33 | $6.48 | 786,346 | — | — |
| 2003-03-03 | $3.43 | $6.69 | 2,132,128 | — | — |
| 2003-02-28 | $3.37 | $6.56 | 1,315,804 | — | — |
| 2003-02-27 | $3.46 | $6.74 | 1,049,230 | — | — |
| 2003-02-26 | $3.52 | $6.87 | 1,389,596 | — | — |
| 2003-02-25 | $3.51 | $6.84 | 2,739,528 | — | — |
| 2003-02-24 | $3.49 | $6.80 | 1,567,158 | — | — |
| 2003-02-21 | $3.66 | $7.14 | 1,758,556 | — | — |
| 2003-02-20 | $3.66 | $7.14 | 1,740,108 | — | — |
| 2003-02-19 | $3.75 | $7.31 | 1,568,080 | — | — |
| 2003-02-18 | $3.89 | $7.58 | 1,133,168 | — | — |
| 2003-02-14 | $3.82 | $7.45 | 1,178,366 | — | — |
| 2003-02-13 | $3.87 | $7.54 | 1,140,548 | — | — |
| 2003-02-12 | $3.83 | $7.46 | 1,420,035 | — | — |
| 2003-02-11 | $3.98 | $7.76 | 1,287,670 | — | — |
| 2003-02-10 | $4.09 | $7.97 | 1,372,531 | — | — |
| 2003-02-07 | $4.12 | $8.03 | 1,342,092 | — | — |
| 2003-02-06 | $4.01 | $7.82 | 1,462,004 | — | — |
| 2003-02-05 | $4.18 | $8.15 | 1,435,716 | — | — |
| 2003-02-04 | $4.28 | $8.35 | 1,708,746 | — | — |
| 2003-02-03 | $4.37 | $8.52 | 2,145,502 | — | — |
| 2003-01-31 | $4.33 | $8.45 | 2,333,672 | — | — |
| 2003-01-30 | $4.23 | $8.24 | 3,846,869 | — | — |
| 2003-01-29 | $4.13 | $8.04 | 14,763,934 | — | — |
| 2003-01-28 | $5.47 | $10.66 | 691,800 | — | — |
| 2003-01-27 | $5.36 | $10.45 | 892,422 | — | — |
| 2003-01-24 | $5.48 | $10.68 | 749,450 | — | — |
| 2003-01-23 | $5.62 | $10.96 | 799,721 | — | — |
| 2003-01-22 | $5.58 | $10.88 | 579,267 | — | — |
| 2003-01-21 | $5.75 | $11.21 | 380,029 | — | — |
| 2003-01-17 | $5.88 | $11.46 | 422,920 | — | — |
| 2003-01-16 | $5.96 | $11.62 | 580,190 | — | — |
| 2003-01-15 | $5.98 | $11.65 | 1,023,864 | — | — |
| 2003-01-14 | $5.98 | $11.66 | 479,648 | — | — |
| 2003-01-13 | $5.93 | $11.57 | 770,665 | — | — |
| 2003-01-10 | $5.86 | $11.42 | 799,721 | — | — |
| 2003-01-09 | $5.92 | $11.54 | 766,514 | — | — |
| 2003-01-08 | $5.84 | $11.39 | 544,216 | — | — |
| 2003-01-07 | $5.96 | $11.62 | 1,000,343 | — | — |
| 2003-01-06 | $6.03 | $11.75 | 947,766 | — | — |
| 2003-01-03 | $5.95 | $11.60 | 784,501 | — | — |
| 2003-01-02 | $5.96 | $11.62 | 1,435,716 | — | — |