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 | $8.65 | $15.58 | 48,828 | — | — |
| 2003-12-30 | $8.84 | $15.92 | 19,531 | — | — |
| 2003-12-29 | $8.80 | $15.85 | 25,330 | — | — |
| 2003-12-26 | $8.61 | $15.50 | 6,409 | — | — |
| 2003-12-24 | $8.55 | $15.40 | 5,188 | — | — |
| 2003-12-23 | $8.57 | $15.43 | 141,296 | — | — |
| 2003-12-22 | $8.19 | $14.74 | 7,629 | — | — |
| 2003-12-19 | $8.13 | $14.64 | 12,512 | — | — |
| 2003-12-18 | $8.14 | $14.67 | 11,292 | — | — |
| 2003-12-17 | $8.08 | $14.55 | 4,272 | — | — |
| 2003-12-16 | $8.09 | $14.58 | 7,629 | — | — |
| 2003-12-15 | $8.00 | $14.40 | 130,615 | — | — |
| 2003-12-12 | $8.08 | $14.55 | 20,142 | — | — |
| 2003-12-11 | $7.98 | $14.37 | 19,531 | — | — |
| 2003-12-10 | $7.70 | $13.87 | 32,043 | — | — |
| 2003-12-09 | $7.84 | $14.12 | 20,142 | — | — |
| 2003-12-08 | $8.00 | $14.40 | 19,836 | — | — |
| 2003-12-05 | $7.77 | $13.99 | 9,460 | — | — |
| 2003-12-04 | $7.72 | $13.90 | 16,479 | — | — |
| 2003-12-03 | $7.78 | $14.02 | 16,479 | — | — |
| 2003-12-02 | $8.04 | $14.49 | 22,278 | — | — |
| 2003-12-01 | $8.05 | $14.49 | 31,433 | — | — |
| 2003-11-28 | $7.83 | $14.10 | 8,240 | — | — |
| 2003-11-26 | $7.75 | $13.95 | 13,733 | — | — |
| 2003-11-25 | $7.82 | $14.08 | 25,940 | — | — |
| 2003-11-24 | $7.70 | $13.87 | 16,174 | — | — |
| 2003-11-21 | $7.38 | $13.28 | 10,071 | — | — |
| 2003-11-20 | $7.42 | $13.37 | 7,324 | — | — |
| 2003-11-19 | $7.57 | $13.63 | 11,597 | — | — |
| 2003-11-18 | $7.37 | $13.28 | 39,062 | — | — |
| 2003-11-17 | $7.44 | $13.40 | 28,381 | — | — |
| 2003-11-14 | $7.57 | $13.63 | 18,005 | — | — |
| 2003-11-13 | $7.70 | $13.87 | 21,667 | — | — |
| 2003-11-12 | $7.70 | $13.87 | 13,123 | — | — |
| 2003-11-11 | $7.64 | $13.66 | 6,409 | — | — |
| 2003-11-10 | $7.77 | $13.88 | 19,531 | — | — |
| 2003-11-07 | $7.93 | $14.18 | 16,479 | — | — |
| 2003-11-06 | $7.95 | $14.22 | 7,324 | — | — |
| 2003-11-05 | $7.95 | $14.21 | 6,104 | — | — |
| 2003-11-04 | $7.92 | $14.17 | 13,123 | — | — |
| 2003-11-03 | $7.85 | $14.03 | 10,681 | — | — |
| 2003-10-31 | $7.75 | $13.85 | 19,531 | — | — |
| 2003-10-30 | $7.83 | $14.01 | 14,343 | — | — |
| 2003-10-29 | $7.87 | $14.07 | 22,583 | — | — |
| 2003-10-28 | $7.75 | $13.86 | 13,428 | — | — |
| 2003-10-27 | $7.41 | $13.24 | 24,414 | — | — |
| 2003-10-24 | $7.19 | $12.86 | 21,973 | — | — |
| 2003-10-23 | $7.31 | $13.06 | 7,019 | — | — |
| 2003-10-22 | $7.37 | $13.18 | 22,888 | — | — |
| 2003-10-21 | $7.62 | $13.62 | 5,493 | — | — |
| 2003-10-20 | $7.68 | $13.74 | 3,052 | — | — |
| 2003-10-17 | $7.67 | $13.71 | 11,597 | — | — |
| 2003-10-16 | $7.93 | $14.18 | 20,447 | — | — |
| 2003-10-15 | $8.09 | $14.47 | 8,240 | — | — |
| 2003-10-14 | $8.19 | $14.65 | 12,207 | — | — |
| 2003-10-13 | $8.18 | $14.62 | 4,272 | — | — |
| 2003-10-10 | $8.00 | $14.29 | 8,545 | — | — |
| 2003-10-09 | $8.04 | $14.38 | 17,395 | — | — |
| 2003-10-08 | $8.08 | $14.45 | 5,798 | — | — |
| 2003-10-07 | $8.14 | $14.56 | 9,460 | — | — |
| 2003-10-06 | $8.03 | $14.35 | 7,629 | — | — |
| 2003-10-03 | $7.91 | $14.15 | 6,104 | — | — |
| 2003-10-02 | $7.73 | $13.83 | 10,071 | — | — |
| 2003-10-01 | $7.59 | $13.56 | 18,311 | — | — |
| 2003-09-30 | $7.41 | $13.25 | 12,512 | — | — |
| 2003-09-29 | $7.36 | $13.15 | 29,907 | — | — |
| 2003-09-26 | $7.34 | $13.12 | 45,776 | — | — |
| 2003-09-25 | $7.72 | $13.80 | 11,597 | — | — |
| 2003-09-24 | $8.08 | $14.44 | 9,766 | — | — |
| 2003-09-23 | $8.18 | $14.62 | 8,240 | — | — |
| 2003-09-22 | $8.16 | $14.58 | 11,597 | — | — |
| 2003-09-19 | $8.19 | $14.65 | 23,499 | — | — |
| 2003-09-18 | $8.11 | $14.50 | 8,240 | — | — |
| 2003-09-17 | $8.06 | $14.42 | 30,212 | — | — |
| 2003-09-16 | $8.18 | $14.63 | 9,155 | — | — |
| 2003-09-15 | $8.09 | $14.47 | 15,259 | — | — |
| 2003-09-12 | $7.98 | $14.27 | 18,616 | — | — |
| 2003-09-11 | $7.82 | $13.97 | 10,071 | — | — |
| 2003-09-10 | $7.62 | $13.62 | 25,940 | — | — |
| 2003-09-09 | $7.65 | $13.68 | 45,471 | — | — |
| 2003-09-08 | $8.03 | $14.35 | 11,292 | — | — |
| 2003-09-05 | $7.92 | $14.16 | 36,316 | — | — |
| 2003-09-04 | $8.17 | $14.61 | 8,240 | — | — |
| 2003-09-03 | $8.17 | $14.61 | 16,785 | — | — |
| 2003-09-02 | $8.14 | $14.56 | 11,292 | — | — |
| 2003-08-29 | $7.98 | $14.27 | 5,798 | — | — |
| 2003-08-28 | $8.11 | $14.50 | 16,174 | — | — |
| 2003-08-27 | $8.08 | $14.44 | 7,629 | — | — |
| 2003-08-26 | $7.86 | $14.06 | 14,343 | — | — |
| 2003-08-25 | $7.75 | $13.86 | 4,272 | — | — |
| 2003-08-22 | $7.83 | $14.00 | 20,447 | — | — |
| 2003-08-21 | $8.10 | $14.48 | 13,733 | — | — |
| 2003-08-20 | $8.13 | $14.53 | 16,785 | — | — |
| 2003-08-19 | $8.19 | $14.64 | 19,836 | — | — |
| 2003-08-18 | $8.03 | $14.35 | 11,292 | — | — |
| 2003-08-15 | $7.73 | $13.83 | 5,798 | — | — |
| 2003-08-14 | $7.70 | $13.77 | 2,136 | — | — |
| 2003-08-13 | $7.63 | $13.65 | 5,798 | — | — |
| 2003-08-12 | $7.54 | $13.38 | 7,629 | — | — |
| 2003-08-11 | $7.41 | $13.14 | 18,921 | — | — |
| 2003-08-08 | $7.32 | $13.00 | 6,409 | — | — |
| 2003-08-07 | $7.39 | $13.11 | 11,597 | — | — |
| 2003-08-06 | $7.54 | $13.38 | 13,733 | — | — |
| 2003-08-05 | $7.69 | $13.64 | 16,174 | — | — |
| 2003-08-04 | $7.75 | $13.75 | 6,409 | — | — |
| 2003-08-01 | $7.90 | $14.01 | 11,597 | — | — |
| 2003-07-31 | $8.18 | $14.51 | 7,324 | — | — |
| 2003-07-30 | $8.19 | $14.53 | 5,493 | — | — |
| 2003-07-29 | $8.10 | $14.38 | 4,272 | — | — |
| 2003-07-28 | $8.14 | $14.45 | 11,597 | — | — |
| 2003-07-25 | $8.08 | $14.33 | 5,798 | — | — |
| 2003-07-24 | $8.14 | $14.44 | 7,629 | — | — |
| 2003-07-23 | $8.09 | $14.36 | 8,850 | — | — |
| 2003-07-22 | $8.22 | $14.60 | 18,311 | — | — |
| 2003-07-21 | $7.86 | $13.96 | 22,278 | — | — |
| 2003-07-18 | $7.88 | $13.99 | 16,174 | — | — |
| 2003-07-17 | $8.07 | $14.32 | 10,376 | — | — |
| 2003-07-16 | $8.16 | $14.48 | 6,409 | — | — |
| 2003-07-15 | $8.18 | $14.51 | 2,136 | — | — |
| 2003-07-14 | $8.19 | $14.54 | 8,545 | — | — |
| 2003-07-11 | $8.19 | $14.54 | 14,038 | — | — |
| 2003-07-10 | $8.18 | $14.51 | 40,588 | — | — |
| 2003-07-09 | $8.18 | $14.51 | 46,387 | — | — |
| 2003-07-08 | $8.00 | $14.19 | 18,005 | — | — |
| 2003-07-07 | $7.86 | $13.96 | 18,616 | — | — |
| 2003-07-03 | $7.67 | $13.61 | 2,747 | — | — |
| 2003-07-02 | $7.68 | $13.64 | 25,330 | — | — |
| 2003-07-01 | $7.70 | $13.67 | 13,428 | — | — |
| 2003-06-30 | $7.86 | $13.96 | 36,621 | — | — |
| 2003-06-27 | $7.85 | $13.93 | 7,629 | — | — |
| 2003-06-26 | $7.80 | $13.84 | 10,376 | — | — |
| 2003-06-25 | $7.53 | $13.37 | 63,171 | — | — |
| 2003-06-24 | $7.27 | $12.91 | 33,264 | — | — |
| 2003-06-23 | $7.67 | $13.61 | 17,090 | — | — |
| 2003-06-20 | $8.03 | $14.25 | 24,719 | — | — |
| 2003-06-19 | $8.49 | $15.07 | 9,766 | — | — |
| 2003-06-18 | $8.72 | $15.47 | 11,597 | — | — |
| 2003-06-17 | $8.78 | $15.58 | 84,534 | — | — |
| 2003-06-16 | $8.79 | $15.59 | 33,264 | — | — |
| 2003-06-13 | $8.72 | $15.47 | 11,292 | — | — |
| 2003-06-12 | $8.65 | $15.36 | 14,648 | — | — |
| 2003-06-11 | $8.52 | $15.12 | 14,648 | — | — |
| 2003-06-10 | $8.26 | $14.65 | 22,888 | — | — |
| 2003-06-09 | $7.86 | $13.96 | 7,629 | — | — |
| 2003-06-06 | $7.78 | $13.81 | 9,155 | — | — |
| 2003-06-05 | $7.86 | $13.96 | 6,104 | — | — |
| 2003-06-04 | $7.88 | $13.99 | 8,240 | — | — |
| 2003-06-03 | $7.88 | $13.99 | 8,240 | — | — |
| 2003-06-02 | $7.70 | $13.67 | 14,343 | — | — |
| 2003-05-30 | $7.85 | $13.93 | 15,564 | — | — |
| 2003-05-29 | $7.70 | $13.67 | 17,700 | — | — |
| 2003-05-28 | $7.60 | $13.49 | 14,954 | — | — |
| 2003-05-27 | $7.48 | $13.27 | 7,935 | — | — |
| 2003-05-23 | $7.42 | $13.17 | 8,545 | — | — |
| 2003-05-22 | $7.42 | $13.17 | 10,071 | — | — |
| 2003-05-21 | $7.52 | $13.35 | 7,019 | — | — |
| 2003-05-20 | $7.42 | $13.17 | 14,648 | — | — |
| 2003-05-19 | $7.32 | $12.99 | 17,090 | — | — |
| 2003-05-16 | $7.34 | $13.03 | 27,466 | — | — |
| 2003-05-15 | $7.24 | $12.85 | 17,700 | — | — |
| 2003-05-14 | $7.23 | $12.82 | 8,545 | — | — |
| 2003-05-13 | $7.21 | $12.79 | 18,921 | — | — |
| 2003-05-12 | $7.24 | $12.75 | 7,019 | — | — |
| 2003-05-09 | $7.26 | $12.78 | 24,414 | — | — |
| 2003-05-08 | $6.82 | $12.01 | 2,441 | — | — |
| 2003-05-07 | $6.84 | $12.05 | 18,921 | — | — |
| 2003-05-06 | $6.75 | $11.89 | 49,438 | — | — |
| 2003-05-05 | $6.49 | $11.43 | 30,212 | — | — |
| 2003-05-02 | $6.52 | $11.48 | 20,447 | — | — |
| 2003-05-01 | $6.54 | $11.52 | 12,817 | — | — |
| 2003-04-30 | $6.55 | $11.54 | 14,648 | — | — |
| 2003-04-29 | $6.64 | $11.69 | 10,376 | — | — |
| 2003-04-28 | $6.72 | $11.83 | 27,161 | — | — |
| 2003-04-25 | $6.70 | $11.80 | 3,357 | — | — |
| 2003-04-24 | $6.69 | $11.78 | 3,967 | — | — |
| 2003-04-23 | $6.72 | $11.83 | 16,174 | — | — |
| 2003-04-22 | $6.82 | $12.00 | 13,733 | — | — |
| 2003-04-21 | $6.75 | $11.89 | 18,921 | — | — |
| 2003-04-17 | $6.78 | $11.94 | 17,395 | — | — |
| 2003-04-16 | $6.85 | $12.06 | 12,512 | — | — |
| 2003-04-15 | $6.83 | $12.03 | 5,188 | — | — |
| 2003-04-14 | $6.80 | $11.97 | 40,283 | — | — |
| 2003-04-11 | $6.75 | $11.89 | 7,019 | — | — |
| 2003-04-10 | $6.75 | $11.89 | 18,921 | — | — |
| 2003-04-09 | $6.70 | $11.80 | 29,602 | — | — |
| 2003-04-08 | $6.66 | $11.73 | 10,071 | — | — |
| 2003-04-07 | $6.61 | $11.64 | 7,324 | — | — |
| 2003-04-04 | $6.57 | $11.57 | 7,019 | — | — |
| 2003-04-03 | $6.63 | $11.67 | 7,019 | — | — |
| 2003-04-02 | $6.70 | $11.80 | 27,466 | — | — |
| 2003-04-01 | $6.45 | $11.36 | 4,578 | — | — |
| 2003-03-31 | $6.46 | $11.37 | 14,648 | — | — |
| 2003-03-28 | $6.52 | $11.48 | 6,409 | — | — |
| 2003-03-27 | $6.52 | $11.48 | 4,883 | — | — |
| 2003-03-26 | $6.55 | $11.54 | 10,376 | — | — |
| 2003-03-25 | $6.64 | $11.69 | 4,883 | — | — |
| 2003-03-24 | $6.56 | $11.55 | 4,272 | — | — |
| 2003-03-21 | $6.59 | $11.60 | 25,940 | — | — |
| 2003-03-20 | $6.62 | $11.66 | 7,935 | — | — |
| 2003-03-19 | $6.49 | $11.43 | 7,629 | — | — |
| 2003-03-18 | $6.23 | $10.96 | 6,104 | — | — |
| 2003-03-17 | $6.26 | $11.02 | 25,635 | — | — |
| 2003-03-14 | $6.09 | $10.73 | 13,428 | — | — |
| 2003-03-13 | $6.13 | $10.79 | 15,869 | — | — |
| 2003-03-12 | $6.14 | $10.81 | 20,752 | — | — |
| 2003-03-11 | $6.20 | $10.92 | 5,798 | — | — |
| 2003-03-10 | $6.18 | $10.88 | 35,095 | — | — |
| 2003-03-07 | $6.34 | $11.17 | 11,292 | — | — |
| 2003-03-06 | $6.36 | $11.19 | 3,967 | — | — |
| 2003-03-05 | $6.52 | $11.48 | 7,324 | — | — |
| 2003-03-04 | $6.52 | $11.48 | 10,071 | — | — |
| 2003-03-03 | $6.79 | $11.95 | 5,798 | — | — |
| 2003-02-28 | $6.75 | $11.89 | 9,766 | — | — |
| 2003-02-27 | $6.83 | $12.03 | 20,752 | — | — |
| 2003-02-26 | $6.80 | $11.98 | 3,662 | — | — |
| 2003-02-25 | $6.82 | $12.00 | 14,954 | — | — |
| 2003-02-24 | $6.75 | $11.89 | 8,850 | — | — |
| 2003-02-21 | $6.91 | $12.16 | 14,954 | — | — |
| 2003-02-20 | $6.56 | $11.56 | 11,902 | — | — |
| 2003-02-19 | $6.59 | $11.60 | 3,967 | — | — |
| 2003-02-18 | $6.64 | $11.69 | 37,537 | — | — |
| 2003-02-14 | $6.49 | $11.43 | 1,221 | — | — |
| 2003-02-13 | $6.46 | $11.37 | 4,272 | — | — |
| 2003-02-12 | $6.49 | $11.43 | 18,616 | — | — |
| 2003-02-11 | $6.28 | $10.95 | 33,264 | — | — |
| 2003-02-10 | $6.55 | $11.44 | 14,343 | — | — |
| 2003-02-07 | $6.49 | $11.32 | 37,537 | — | — |
| 2003-02-06 | $6.51 | $11.37 | 25,635 | — | — |
| 2003-02-05 | $6.56 | $11.44 | 20,447 | — | — |
| 2003-02-04 | $6.80 | $11.86 | 5,798 | — | — |
| 2003-02-03 | $6.83 | $11.92 | 23,804 | — | — |
| 2003-01-31 | $7.08 | $12.35 | 21,057 | — | — |
| 2003-01-30 | $6.67 | $11.63 | 38,452 | — | — |
| 2003-01-29 | $7.18 | $12.53 | 12,817 | — | — |
| 2003-01-28 | $7.27 | $12.70 | 7,935 | — | — |
| 2003-01-27 | $7.25 | $12.65 | 7,019 | — | — |
| 2003-01-24 | $7.31 | $12.76 | 10,986 | — | — |
| 2003-01-23 | $7.51 | $13.11 | 4,883 | — | — |
| 2003-01-22 | $7.62 | $13.30 | 3,967 | — | — |
| 2003-01-21 | $7.57 | $13.21 | 3,052 | — | — |
| 2003-01-17 | $7.57 | $13.21 | 10,071 | — | — |
| 2003-01-16 | $7.60 | $13.27 | 11,902 | — | — |
| 2003-01-15 | $7.67 | $13.38 | 17,395 | — | — |
| 2003-01-14 | $7.68 | $13.41 | 3,357 | — | — |
| 2003-01-13 | $7.60 | $13.27 | 13,123 | — | — |
| 2003-01-10 | $7.67 | $13.38 | 12,512 | — | — |
| 2003-01-09 | $7.54 | $13.15 | 11,292 | — | — |
| 2003-01-08 | $7.52 | $13.13 | 29,297 | — | — |
| 2003-01-07 | $7.54 | $13.15 | 58,289 | — | — |
| 2003-01-06 | $7.70 | $13.44 | 22,278 | — | — |
| 2003-01-03 | $7.70 | $13.44 | 27,771 | — | — |
| 2003-01-02 | $7.90 | $13.78 | 7,935 | — | — |