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
- 1994-10-11 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 | $8.60 | $16.22 | 24,466 | — | — |
| 2003-12-30 | $8.53 | $16.10 | 25,205 | — | — |
| 2003-12-29 | $8.52 | $16.06 | 31,110 | — | — |
| 2003-12-26 | $8.46 | $15.95 | 6,117 | — | — |
| 2003-12-24 | $8.45 | $15.94 | 18,139 | — | — |
| 2003-12-23 | $8.37 | $15.79 | 35,856 | — | — |
| 2003-12-22 | $8.26 | $15.58 | 51,675 | — | — |
| 2003-12-19 | $8.20 | $15.47 | 41,340 | — | — |
| 2003-12-18 | $8.20 | $15.47 | 59,268 | — | — |
| 2003-12-17 | $8.14 | $15.35 | 18,983 | — | — |
| 2003-12-16 | $8.10 | $15.27 | 13,499 | — | — |
| 2003-12-15 | $8.11 | $15.29 | 39,758 | — | — |
| 2003-12-12 | $8.06 | $15.20 | 20,248 | — | — |
| 2003-12-11 | $8.01 | $15.11 | 15,924 | — | — |
| 2003-12-10 | $7.96 | $15.01 | 12,655 | — | — |
| 2003-12-09 | $8.00 | $15.10 | 14,764 | — | — |
| 2003-12-08 | $8.06 | $15.20 | 12,655 | — | — |
| 2003-12-05 | $8.06 | $15.20 | 14,342 | — | — |
| 2003-12-04 | $8.13 | $15.33 | 26,892 | — | — |
| 2003-12-03 | $8.19 | $15.45 | 15,713 | — | — |
| 2003-12-02 | $8.17 | $15.42 | 52,624 | — | — |
| 2003-12-01 | $8.14 | $15.35 | 53,573 | — | — |
| 2003-11-28 | $8.06 | $15.20 | 5,589 | — | — |
| 2003-11-26 | $8.03 | $15.15 | 13,393 | — | — |
| 2003-11-25 | $7.97 | $15.02 | 4,746 | — | — |
| 2003-11-24 | $7.94 | $14.97 | 10,019 | — | — |
| 2003-11-21 | $7.88 | $14.86 | 5,378 | — | — |
| 2003-11-20 | $7.85 | $14.81 | 2,109 | — | — |
| 2003-11-19 | $7.88 | $14.86 | 7,171 | — | — |
| 2003-11-18 | $7.96 | $15.01 | 16,768 | — | — |
| 2003-11-17 | $7.96 | $15.01 | 19,299 | — | — |
| 2003-11-14 | $8.04 | $15.17 | 23,306 | — | — |
| 2003-11-13 | $8.09 | $15.26 | 22,252 | — | — |
| 2003-11-12 | $8.02 | $15.13 | 5,273 | — | — |
| 2003-11-11 | $8.01 | $15.11 | 7,698 | — | — |
| 2003-11-10 | $8.10 | $15.27 | 13,499 | — | — |
| 2003-11-07 | $8.11 | $15.29 | 9,491 | — | — |
| 2003-11-06 | $8.00 | $15.10 | 20,881 | — | — |
| 2003-11-05 | $8.06 | $15.20 | 8,753 | — | — |
| 2003-11-04 | $8.06 | $15.20 | 20,143 | — | — |
| 2003-11-03 | $8.15 | $15.36 | 12,550 | — | — |
| 2003-10-31 | $8.04 | $15.17 | 9,491 | — | — |
| 2003-10-30 | $7.97 | $15.02 | 37,543 | — | — |
| 2003-10-29 | $7.97 | $15.04 | 8,015 | — | — |
| 2003-10-28 | $7.92 | $14.93 | 18,455 | — | — |
| 2003-10-27 | $7.83 | $14.77 | 13,815 | — | — |
| 2003-10-24 | $7.90 | $14.90 | 17,822 | — | — |
| 2003-10-23 | $7.99 | $15.08 | 10,546 | — | — |
| 2003-10-22 | $7.97 | $15.04 | 18,877 | — | — |
| 2003-10-21 | $8.07 | $15.22 | 8,964 | — | — |
| 2003-10-20 | $8.11 | $15.29 | 10,651 | — | — |
| 2003-10-17 | $8.14 | $15.35 | 12,339 | — | — |
| 2003-10-16 | $8.16 | $15.40 | 11,706 | — | — |
| 2003-10-15 | $8.10 | $15.27 | 23,623 | — | — |
| 2003-10-14 | $8.06 | $15.20 | 9,808 | — | — |
| 2003-10-13 | $7.98 | $15.06 | 14,342 | — | — |
| 2003-10-10 | $7.95 | $14.99 | 35,434 | — | — |
| 2003-10-09 | $7.82 | $14.76 | 7,804 | — | — |
| 2003-10-08 | $7.75 | $14.61 | 12,444 | — | — |
| 2003-10-07 | $7.72 | $14.56 | 9,491 | — | — |
| 2003-10-06 | $7.70 | $14.52 | 13,604 | — | — |
| 2003-10-03 | $7.73 | $14.58 | 26,154 | — | — |
| 2003-10-02 | $7.57 | $14.27 | 3,586 | — | — |
| 2003-10-01 | $7.45 | $14.06 | 22,252 | — | — |
| 2003-09-30 | $7.38 | $13.91 | 5,484 | — | — |
| 2003-09-29 | $7.40 | $13.95 | 14,975 | — | — |
| 2003-09-26 | $7.40 | $13.95 | 26,048 | — | — |
| 2003-09-25 | $7.49 | $14.13 | 6,644 | — | — |
| 2003-09-24 | $7.58 | $14.29 | 22,884 | — | — |
| 2003-09-23 | $7.67 | $14.47 | 6,855 | — | — |
| 2003-09-22 | $7.61 | $14.36 | 7,804 | — | — |
| 2003-09-19 | $7.70 | $14.52 | 4,851 | — | — |
| 2003-09-18 | $7.66 | $14.45 | 20,670 | — | — |
| 2003-09-17 | $7.59 | $14.31 | 8,753 | — | — |
| 2003-09-16 | $7.57 | $14.27 | 7,488 | — | — |
| 2003-09-15 | $7.55 | $14.24 | 7,909 | — | — |
| 2003-09-12 | $7.56 | $14.25 | 11,706 | — | — |
| 2003-09-11 | $7.59 | $14.31 | 13,710 | — | — |
| 2003-09-10 | $7.57 | $14.27 | 15,924 | — | — |
| 2003-09-09 | $7.68 | $14.49 | 15,186 | — | — |
| 2003-09-08 | $7.72 | $14.56 | 24,677 | — | — |
| 2003-09-05 | $7.69 | $14.50 | 9,069 | — | — |
| 2003-09-04 | $7.73 | $14.58 | 9,386 | — | — |
| 2003-09-03 | $7.70 | $14.52 | 26,997 | — | — |
| 2003-09-02 | $7.58 | $14.29 | 41,867 | — | — |
| 2003-08-29 | $7.55 | $14.24 | 24,361 | — | — |
| 2003-08-28 | $7.46 | $14.08 | 13,288 | — | — |
| 2003-08-27 | $7.38 | $13.91 | 17,717 | — | — |
| 2003-08-26 | $7.40 | $13.95 | 15,081 | — | — |
| 2003-08-25 | $7.49 | $14.13 | 5,378 | — | — |
| 2003-08-22 | $7.56 | $14.25 | 14,342 | — | — |
| 2003-08-21 | $7.59 | $14.31 | 8,753 | — | — |
| 2003-08-20 | $7.53 | $14.20 | 15,291 | — | — |
| 2003-08-19 | $7.59 | $14.31 | 21,092 | — | — |
| 2003-08-18 | $7.42 | $14.00 | 13,921 | — | — |
| 2003-08-15 | $7.33 | $13.83 | 11,073 | — | — |
| 2003-08-14 | $7.26 | $13.70 | 10,124 | — | — |
| 2003-08-13 | $7.30 | $13.77 | 24,994 | — | — |
| 2003-08-12 | $7.21 | $13.59 | 4,851 | — | — |
| 2003-08-11 | $7.17 | $13.52 | 23,728 | — | — |
| 2003-08-08 | $7.10 | $13.40 | 8,120 | — | — |
| 2003-08-07 | $7.07 | $13.34 | 17,401 | — | — |
| 2003-08-06 | $7.25 | $13.68 | 12,022 | — | — |
| 2003-08-05 | $7.35 | $13.86 | 19,826 | — | — |
| 2003-08-04 | $7.40 | $13.95 | 14,975 | — | — |
| 2003-08-01 | $7.43 | $14.02 | 20,986 | — | — |
| 2003-07-31 | $7.49 | $14.13 | 30,372 | — | — |
| 2003-07-30 | $7.43 | $14.02 | 9,597 | — | — |
| 2003-07-29 | $7.44 | $14.04 | 9,386 | — | — |
| 2003-07-28 | $7.46 | $14.08 | 42,500 | — | — |
| 2003-07-25 | $7.39 | $13.93 | 13,288 | — | — |
| 2003-07-24 | $7.41 | $13.97 | 10,229 | — | — |
| 2003-07-23 | $7.32 | $13.81 | 5,484 | — | — |
| 2003-07-22 | $7.35 | $13.86 | 15,608 | — | — |
| 2003-07-21 | $7.24 | $13.65 | 11,706 | — | — |
| 2003-07-18 | $7.40 | $13.95 | 11,706 | — | — |
| 2003-07-17 | $7.47 | $14.09 | 15,081 | — | — |
| 2003-07-16 | $7.51 | $14.17 | 16,135 | — | — |
| 2003-07-15 | $7.66 | $14.45 | 14,659 | — | — |
| 2003-07-14 | $7.66 | $14.45 | 16,135 | — | — |
| 2003-07-11 | $7.54 | $14.22 | 9,069 | — | — |
| 2003-07-10 | $7.46 | $14.08 | 6,644 | — | — |
| 2003-07-09 | $7.54 | $14.22 | 20,564 | — | — |
| 2003-07-08 | $7.56 | $14.25 | 47,140 | — | — |
| 2003-07-07 | $7.47 | $14.09 | 27,841 | — | — |
| 2003-07-03 | $7.40 | $13.95 | 41,551 | — | — |
| 2003-07-02 | $7.38 | $13.91 | 17,295 | — | — |
| 2003-07-01 | $7.32 | $13.81 | 27,947 | — | — |
| 2003-06-30 | $7.35 | $13.86 | 33,641 | — | — |
| 2003-06-27 | $7.24 | $13.65 | 20,037 | — | — |
| 2003-06-26 | $7.24 | $13.65 | 39,863 | — | — |
| 2003-06-25 | $7.17 | $13.52 | 17,717 | — | — |
| 2003-06-24 | $7.29 | $13.75 | 15,291 | — | — |
| 2003-06-23 | $7.35 | $13.86 | 8,964 | — | — |
| 2003-06-20 | $7.47 | $14.09 | 33,114 | — | — |
| 2003-06-19 | $7.44 | $14.04 | 11,917 | — | — |
| 2003-06-18 | $7.42 | $14.00 | 12,128 | — | — |
| 2003-06-17 | $7.43 | $14.02 | 34,590 | — | — |
| 2003-06-16 | $7.44 | $14.04 | 22,041 | — | — |
| 2003-06-13 | $7.42 | $13.99 | 24,888 | — | — |
| 2003-06-12 | $7.40 | $13.95 | 34,379 | — | — |
| 2003-06-11 | $7.32 | $13.81 | 9,913 | — | — |
| 2003-06-10 | $7.33 | $13.83 | 10,124 | — | — |
| 2003-06-09 | $7.32 | $13.81 | 11,706 | — | — |
| 2003-06-06 | $7.42 | $13.99 | 53,889 | — | — |
| 2003-06-05 | $7.33 | $13.83 | 37,754 | — | — |
| 2003-06-04 | $7.33 | $13.83 | 29,634 | — | — |
| 2003-06-03 | $7.35 | $13.86 | 35,645 | — | — |
| 2003-06-02 | $7.37 | $13.90 | 38,387 | — | — |
| 2003-05-30 | $7.09 | $13.38 | 8,542 | — | — |
| 2003-05-29 | $7.02 | $13.24 | 20,459 | — | — |
| 2003-05-28 | $6.96 | $13.13 | 20,459 | — | — |
| 2003-05-27 | $6.92 | $13.06 | 12,971 | — | — |
| 2003-05-23 | $6.81 | $12.84 | 8,120 | — | — |
| 2003-05-22 | $6.78 | $12.79 | 16,768 | — | — |
| 2003-05-21 | $6.69 | $12.61 | 19,088 | — | — |
| 2003-05-20 | $6.73 | $12.70 | 17,612 | — | — |
| 2003-05-19 | $6.83 | $12.88 | 6,117 | — | — |
| 2003-05-16 | $6.92 | $13.06 | 14,870 | — | — |
| 2003-05-15 | $6.87 | $12.95 | 18,772 | — | — |
| 2003-05-14 | $6.82 | $12.86 | 20,775 | — | — |
| 2003-05-13 | $6.81 | $12.84 | 29,528 | — | — |
| 2003-05-12 | $6.83 | $12.88 | 23,095 | — | — |
| 2003-05-09 | $6.69 | $12.63 | 7,593 | — | — |
| 2003-05-08 | $6.72 | $12.68 | 22,146 | — | — |
| 2003-05-07 | $6.72 | $12.68 | 30,161 | — | — |
| 2003-05-06 | $6.69 | $12.61 | 22,779 | — | — |
| 2003-05-05 | $6.64 | $12.52 | 31,532 | — | — |
| 2003-05-02 | $6.62 | $12.48 | 19,510 | — | — |
| 2003-05-01 | $6.56 | $12.38 | 30,372 | — | — |
| 2003-04-30 | $6.62 | $12.48 | 8,859 | — | — |
| 2003-04-29 | $6.52 | $12.31 | 9,069 | — | — |
| 2003-04-28 | $6.47 | $12.20 | 19,404 | — | — |
| 2003-04-25 | $6.32 | $11.93 | 18,983 | — | — |
| 2003-04-24 | $6.45 | $12.16 | 18,350 | — | — |
| 2003-04-23 | $6.47 | $12.20 | 12,971 | — | — |
| 2003-04-22 | $6.45 | $12.16 | 24,466 | — | — |
| 2003-04-21 | $6.32 | $11.93 | 18,561 | — | — |
| 2003-04-17 | $6.31 | $11.89 | 21,619 | — | — |
| 2003-04-16 | $6.20 | $11.70 | 20,248 | — | — |
| 2003-04-15 | $6.19 | $11.68 | 8,015 | — | — |
| 2003-04-14 | $6.17 | $11.64 | 7,804 | — | — |
| 2003-04-11 | $6.07 | $11.45 | 8,859 | — | — |
| 2003-04-10 | $6.15 | $11.61 | 25,099 | — | — |
| 2003-04-09 | $6.13 | $11.55 | 7,593 | — | — |
| 2003-04-08 | $6.18 | $11.66 | 4,324 | — | — |
| 2003-04-07 | $6.19 | $11.68 | 15,608 | — | — |
| 2003-04-04 | $6.08 | $11.46 | 19,404 | — | — |
| 2003-04-03 | $6.10 | $11.50 | 7,066 | — | — |
| 2003-04-02 | $6.02 | $11.36 | 10,968 | — | — |
| 2003-04-01 | $5.88 | $11.09 | 13,604 | — | — |
| 2003-03-31 | $5.83 | $11.00 | 14,131 | — | — |
| 2003-03-28 | $5.89 | $11.11 | 4,324 | — | — |
| 2003-03-27 | $6.01 | $11.34 | 5,062 | — | — |
| 2003-03-26 | $6.02 | $11.36 | 14,026 | — | — |
| 2003-03-25 | $6.00 | $11.32 | 16,662 | — | — |
| 2003-03-24 | $5.95 | $11.21 | 32,376 | — | — |
| 2003-03-21 | $6.14 | $11.59 | 26,997 | — | — |
| 2003-03-20 | $5.97 | $11.27 | 23,939 | — | — |
| 2003-03-19 | $5.95 | $11.23 | 22,146 | — | — |
| 2003-03-18 | $5.98 | $11.29 | 10,862 | — | — |
| 2003-03-17 | $5.91 | $11.14 | 21,092 | — | — |
| 2003-03-14 | $5.69 | $10.73 | 26,997 | — | — |
| 2003-03-13 | $5.60 | $10.57 | 24,677 | — | — |
| 2003-03-12 | $5.53 | $10.43 | 13,815 | — | — |
| 2003-03-11 | $5.51 | $10.39 | 16,241 | — | — |
| 2003-03-10 | $5.62 | $10.61 | 4,324 | — | — |
| 2003-03-07 | $5.70 | $10.75 | 13,077 | — | — |
| 2003-03-06 | $5.74 | $10.82 | 11,917 | — | — |
| 2003-03-05 | $5.77 | $10.87 | 4,007 | — | — |
| 2003-03-04 | $5.77 | $10.87 | 22,568 | — | — |
| 2003-03-03 | $5.83 | $11.00 | 13,604 | — | — |
| 2003-02-28 | $5.77 | $10.89 | 16,346 | — | — |
| 2003-02-27 | $5.78 | $10.91 | 19,615 | — | — |
| 2003-02-26 | $5.74 | $10.82 | 10,862 | — | — |
| 2003-02-25 | $5.84 | $11.02 | 13,182 | — | — |
| 2003-02-24 | $5.83 | $11.00 | 13,921 | — | — |
| 2003-02-21 | $5.95 | $11.21 | 18,877 | — | — |
| 2003-02-20 | $5.90 | $11.12 | 11,811 | — | — |
| 2003-02-19 | $5.98 | $11.29 | 9,175 | — | — |
| 2003-02-18 | $5.99 | $11.30 | 20,775 | — | — |
| 2003-02-14 | $5.91 | $11.14 | 15,081 | — | — |
| 2003-02-13 | $5.86 | $11.05 | 28,263 | — | — |
| 2003-02-12 | $5.97 | $11.27 | 8,964 | — | — |
| 2003-02-11 | $5.98 | $11.29 | 14,237 | — | — |
| 2003-02-10 | $6.11 | $11.52 | 34,801 | — | — |
| 2003-02-07 | $6.10 | $11.50 | 10,335 | — | — |
| 2003-02-06 | $6.11 | $11.52 | 12,655 | — | — |
| 2003-02-05 | $6.14 | $11.57 | 10,862 | — | — |
| 2003-02-04 | $6.08 | $11.46 | 8,964 | — | — |
| 2003-02-03 | $6.15 | $11.61 | 9,702 | — | — |
| 2003-01-31 | $6.14 | $11.57 | 12,022 | — | — |
| 2003-01-30 | $6.09 | $11.48 | 8,331 | — | — |
| 2003-01-29 | $6.11 | $11.52 | 16,135 | — | — |
| 2003-01-28 | $6.04 | $11.39 | 13,815 | — | — |
| 2003-01-27 | $6.12 | $11.54 | 13,921 | — | — |
| 2003-01-24 | $6.20 | $11.70 | 23,412 | — | — |
| 2003-01-23 | $6.31 | $11.89 | 27,208 | — | — |
| 2003-01-22 | $6.28 | $11.84 | 9,386 | — | — |
| 2003-01-21 | $6.44 | $12.14 | 8,120 | — | — |
| 2003-01-17 | $6.50 | $12.25 | 43,976 | — | — |
| 2003-01-16 | $6.60 | $12.45 | 8,226 | — | — |
| 2003-01-15 | $6.72 | $12.68 | 18,033 | — | — |
| 2003-01-14 | $6.66 | $12.56 | 8,859 | — | — |
| 2003-01-13 | $6.64 | $12.52 | 24,783 | — | — |
| 2003-01-10 | $6.54 | $12.34 | 7,382 | — | — |
| 2003-01-09 | $6.50 | $12.25 | 7,909 | — | — |
| 2003-01-08 | $6.48 | $12.22 | 15,713 | — | — |
| 2003-01-07 | $6.55 | $12.36 | 8,859 | — | — |
| 2003-01-06 | $6.60 | $12.45 | 25,626 | — | — |
| 2003-01-03 | $6.33 | $11.95 | 18,561 | — | — |
| 2003-01-02 | $6.30 | $11.88 | 33,430 | — | — |