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 | $8.29 | $8.55 | 1,438,200 | — | — |
| 2003-12-30 | $8.46 | $8.73 | 1,331,300 | — | — |
| 2003-12-29 | $8.60 | $8.87 | 2,777,200 | — | — |
| 2003-12-26 | $7.83 | $8.08 | 534,200 | — | — |
| 2003-12-24 | $7.62 | $7.86 | 754,300 | — | — |
| 2003-12-23 | $7.55 | $7.79 | 1,423,500 | — | — |
| 2003-12-22 | $7.45 | $7.69 | 1,677,800 | — | — |
| 2003-12-19 | $7.53 | $7.77 | 1,541,400 | — | — |
| 2003-12-18 | $7.80 | $8.05 | 1,675,200 | — | — |
| 2003-12-17 | $7.76 | $8.01 | 1,514,900 | — | — |
| 2003-12-16 | $7.64 | $7.88 | 2,023,000 | — | — |
| 2003-12-15 | $7.70 | $7.94 | 1,968,400 | — | — |
| 2003-12-12 | $7.64 | $7.88 | 2,667,100 | — | — |
| 2003-12-11 | $7.47 | $7.71 | 2,675,300 | — | — |
| 2003-12-10 | $7.39 | $7.62 | 3,139,100 | — | — |
| 2003-12-09 | $7.84 | $8.09 | 3,043,700 | — | — |
| 2003-12-08 | $8.33 | $8.59 | 3,333,300 | — | — |
| 2003-12-05 | $8.31 | $8.57 | 1,944,100 | — | — |
| 2003-12-04 | $7.81 | $8.06 | 2,217,900 | — | — |
| 2003-12-03 | $8.07 | $8.33 | 2,245,400 | — | — |
| 2003-12-02 | $8.41 | $8.68 | 3,545,200 | — | — |
| 2003-12-01 | $8.07 | $8.33 | 3,840,100 | — | — |
| 2003-11-28 | $7.42 | $7.65 | 760,800 | — | — |
| 2003-11-26 | $7.30 | $7.53 | 2,705,400 | — | — |
| 2003-11-25 | $7.12 | $7.35 | 1,360,300 | — | — |
| 2003-11-24 | $7.00 | $7.22 | 1,757,900 | — | — |
| 2003-11-21 | $7.15 | $7.38 | 1,316,600 | — | — |
| 2003-11-20 | $7.12 | $7.35 | 3,532,700 | — | — |
| 2003-11-19 | $7.46 | $7.70 | 2,869,600 | — | — |
| 2003-11-18 | $7.36 | $7.59 | 3,504,200 | — | — |
| 2003-11-17 | $6.70 | $6.91 | 2,389,700 | — | — |
| 2003-11-14 | $6.91 | $7.13 | 2,034,100 | — | — |
| 2003-11-13 | $6.60 | $6.81 | 2,000,500 | — | — |
| 2003-11-12 | $6.76 | $6.97 | 3,246,600 | — | — |
| 2003-11-11 | $5.89 | $6.08 | 960,200 | — | — |
| 2003-11-10 | $5.99 | $6.18 | 978,100 | — | — |
| 2003-11-07 | $6.07 | $6.26 | 1,102,900 | — | — |
| 2003-11-06 | $5.96 | $6.15 | 720,200 | — | — |
| 2003-11-05 | $6.14 | $6.33 | 986,200 | — | — |
| 2003-11-04 | $5.95 | $6.14 | 1,788,500 | — | — |
| 2003-11-03 | $5.66 | $5.84 | 1,719,400 | — | — |
| 2003-10-31 | $5.90 | $6.09 | 1,138,800 | — | — |
| 2003-10-30 | $5.95 | $6.14 | 964,400 | — | — |
| 2003-10-29 | $6.14 | $6.33 | 1,000,300 | — | — |
| 2003-10-28 | $5.90 | $6.09 | 1,013,200 | — | — |
| 2003-10-27 | $5.95 | $6.14 | 975,000 | — | — |
| 2003-10-24 | $5.95 | $6.14 | 1,291,800 | — | — |
| 2003-10-23 | $6.06 | $6.25 | 969,600 | — | — |
| 2003-10-22 | $6.15 | $6.34 | 2,124,100 | — | — |
| 2003-10-21 | $6.05 | $6.24 | 1,241,000 | — | — |
| 2003-10-20 | $5.68 | $5.86 | 832,300 | — | — |
| 2003-10-17 | $5.61 | $5.79 | 1,073,000 | — | — |
| 2003-10-16 | $5.94 | $6.13 | 677,300 | — | — |
| 2003-10-15 | $5.79 | $5.97 | 668,700 | — | — |
| 2003-10-14 | $5.90 | $6.09 | 821,200 | — | — |
| 2003-10-13 | $5.82 | $6.00 | 736,200 | — | — |
| 2003-10-10 | $5.70 | $5.88 | 1,158,800 | — | — |
| 2003-10-09 | $5.70 | $5.88 | 1,684,400 | — | — |
| 2003-10-08 | $5.74 | $5.92 | 2,020,700 | — | — |
| 2003-10-07 | $5.56 | $5.74 | 1,396,200 | — | — |
| 2003-10-06 | $5.25 | $5.42 | 1,792,000 | — | — |
| 2003-10-03 | $5.25 | $5.42 | 3,788,700 | — | — |
| 2003-10-02 | $5.49 | $5.66 | 2,101,100 | — | — |
| 2003-10-01 | $5.52 | $5.69 | 1,746,500 | — | — |
| 2003-09-30 | $5.24 | $5.41 | 1,691,500 | — | — |
| 2003-09-29 | $5.30 | $5.47 | 2,906,700 | — | — |
| 2003-09-26 | $5.20 | $5.36 | 5,221,300 | — | — |
| 2003-09-25 | $5.78 | $5.96 | 3,329,300 | — | — |
| 2003-09-24 | $6.40 | $6.60 | 2,084,300 | — | — |
| 2003-09-23 | $6.23 | $6.43 | 3,122,700 | — | — |
| 2003-09-22 | $6.56 | $6.77 | 2,527,300 | — | — |
| 2003-09-19 | $6.67 | $6.88 | 1,738,500 | — | — |
| 2003-09-18 | $6.60 | $6.81 | 1,417,100 | — | — |
| 2003-09-17 | $6.76 | $6.97 | 1,104,400 | — | — |
| 2003-09-16 | $6.56 | $6.77 | 948,700 | — | — |
| 2003-09-15 | $6.51 | $6.72 | 1,340,000 | — | — |
| 2003-09-12 | $6.79 | $7.00 | 2,263,700 | — | — |
| 2003-09-11 | $6.95 | $7.17 | 2,163,900 | — | — |
| 2003-09-10 | $6.68 | $6.89 | 1,295,200 | — | — |
| 2003-09-09 | $6.84 | $7.06 | 1,745,100 | — | — |
| 2003-09-08 | $6.69 | $6.90 | 881,600 | — | — |
| 2003-09-05 | $6.76 | $6.97 | 1,390,200 | — | — |
| 2003-09-04 | $6.75 | $6.96 | 890,700 | — | — |
| 2003-09-03 | $6.54 | $6.75 | 1,293,000 | — | — |
| 2003-09-02 | $6.60 | $6.81 | 1,571,400 | — | — |
| 2003-08-29 | $6.70 | $6.91 | 1,688,200 | — | — |
| 2003-08-28 | $6.68 | $6.89 | 1,559,400 | — | — |
| 2003-08-27 | $6.80 | $7.02 | 2,434,200 | — | — |
| 2003-08-26 | $6.18 | $6.38 | 1,142,900 | — | — |
| 2003-08-25 | $6.10 | $6.29 | 1,648,100 | — | — |
| 2003-08-22 | $6.23 | $6.43 | 2,269,800 | — | — |
| 2003-08-21 | $6.37 | $6.57 | 1,334,600 | — | — |
| 2003-08-20 | $6.63 | $6.84 | 2,217,400 | — | — |
| 2003-08-19 | $6.41 | $6.61 | 1,936,200 | — | — |
| 2003-08-18 | $6.07 | $6.26 | 1,267,000 | — | — |
| 2003-08-15 | $6.25 | $6.45 | 538,600 | — | — |
| 2003-08-14 | $6.23 | $6.43 | 1,440,800 | — | — |
| 2003-08-13 | $6.23 | $6.43 | 2,119,100 | — | — |
| 2003-08-12 | $6.30 | $6.50 | 1,398,900 | — | — |
| 2003-08-11 | $6.33 | $6.53 | 2,599,100 | — | — |
| 2003-08-08 | $6.15 | $6.34 | 3,963,600 | — | — |
| 2003-08-07 | $5.69 | $5.87 | 1,367,500 | — | — |
| 2003-08-06 | $5.70 | $5.88 | 1,059,300 | — | — |
| 2003-08-05 | $5.61 | $5.79 | 1,267,300 | — | — |
| 2003-08-04 | $5.57 | $5.75 | 1,148,300 | — | — |
| 2003-08-01 | $5.57 | $5.75 | 1,284,300 | — | — |
| 2003-07-31 | $5.66 | $5.84 | 1,548,100 | — | — |
| 2003-07-30 | $5.55 | $5.73 | 1,279,500 | — | — |
| 2003-07-29 | $5.76 | $5.94 | 2,202,200 | — | — |
| 2003-07-28 | $5.77 | $5.95 | 2,775,400 | — | — |
| 2003-07-25 | $5.69 | $5.87 | 2,754,300 | — | — |
| 2003-07-24 | $5.51 | $5.68 | 2,958,100 | — | — |
| 2003-07-23 | $5.34 | $5.51 | 2,914,000 | — | — |
| 2003-07-22 | $4.82 | $4.97 | 610,900 | — | — |
| 2003-07-21 | $4.80 | $4.95 | 924,900 | — | — |
| 2003-07-18 | $4.57 | $4.71 | 460,200 | — | — |
| 2003-07-17 | $4.53 | $4.67 | 820,900 | — | — |
| 2003-07-16 | $4.65 | $4.80 | 1,191,100 | — | — |
| 2003-07-15 | $4.53 | $4.67 | 1,328,400 | — | — |
| 2003-07-14 | $4.88 | $5.03 | 1,102,400 | — | — |
| 2003-07-11 | $4.85 | $5.00 | 761,500 | — | — |
| 2003-07-10 | $4.80 | $4.95 | 1,174,700 | — | — |
| 2003-07-09 | $4.66 | $4.81 | 1,025,500 | — | — |
| 2003-07-08 | $4.70 | $4.85 | 1,238,600 | — | — |
| 2003-07-07 | $4.55 | $4.69 | 1,136,900 | — | — |
| 2003-07-03 | $4.53 | $4.67 | 536,100 | — | — |
| 2003-07-02 | $4.49 | $4.63 | 2,162,700 | — | — |
| 2003-07-01 | $4.39 | $4.53 | 1,980,800 | — | — |
| 2003-06-30 | $4.23 | $4.36 | 992,400 | — | — |
| 2003-06-27 | $4.00 | $4.13 | 519,500 | — | — |
| 2003-06-26 | $4.00 | $4.13 | 511,400 | — | — |
| 2003-06-25 | $4.00 | $4.13 | 625,300 | — | — |
| 2003-06-24 | $3.99 | $4.12 | 738,900 | — | — |
| 2003-06-23 | $3.99 | $4.12 | 888,000 | — | — |
| 2003-06-20 | $4.13 | $4.26 | 742,800 | — | — |
| 2003-06-19 | $4.20 | $4.33 | 834,200 | — | — |
| 2003-06-18 | $4.16 | $4.29 | 819,000 | — | — |
| 2003-06-17 | $4.26 | $4.39 | 1,037,900 | — | — |
| 2003-06-16 | $4.10 | $4.23 | 780,900 | — | — |
| 2003-06-13 | $4.08 | $4.21 | 920,900 | — | — |
| 2003-06-12 | $3.99 | $4.12 | 671,600 | — | — |
| 2003-06-11 | $4.04 | $4.17 | 721,300 | — | — |
| 2003-06-10 | $3.96 | $4.09 | 889,100 | — | — |
| 2003-06-09 | $4.00 | $4.13 | 624,000 | — | — |
| 2003-06-06 | $4.02 | $4.15 | 1,316,900 | — | — |
| 2003-06-05 | $3.92 | $4.04 | 1,919,600 | — | — |
| 2003-06-04 | $3.75 | $3.87 | 1,561,300 | — | — |
| 2003-06-03 | $3.93 | $4.05 | 897,700 | — | — |
| 2003-06-02 | $3.99 | $4.12 | 1,358,800 | — | — |
| 2003-05-30 | $4.14 | $4.27 | 838,800 | — | — |
| 2003-05-29 | $4.12 | $4.25 | 853,100 | — | — |
| 2003-05-28 | $4.02 | $4.15 | 1,127,500 | — | — |
| 2003-05-27 | $4.30 | $4.44 | 1,184,300 | — | — |
| 2003-05-23 | $4.23 | $4.36 | 664,200 | — | — |
| 2003-05-22 | $4.21 | $4.34 | 904,300 | — | — |
| 2003-05-21 | $4.28 | $4.42 | 960,200 | — | — |
| 2003-05-20 | $4.28 | $4.42 | 1,616,800 | — | — |
| 2003-05-19 | $4.20 | $4.33 | 1,162,300 | — | — |
| 2003-05-16 | $3.92 | $4.04 | 949,700 | — | — |
| 2003-05-15 | $4.05 | $4.18 | 954,100 | — | — |
| 2003-05-14 | $4.05 | $4.18 | 770,900 | — | — |
| 2003-05-13 | $4.01 | $4.14 | 577,300 | — | — |
| 2003-05-12 | $4.13 | $4.26 | 846,700 | — | — |
| 2003-05-09 | $4.10 | $4.23 | 596,700 | — | — |
| 2003-05-08 | $4.01 | $4.14 | 923,300 | — | — |
| 2003-05-07 | $3.95 | $4.07 | 1,181,100 | — | — |
| 2003-05-06 | $4.23 | $4.36 | 1,094,600 | — | — |
| 2003-05-05 | $4.15 | $4.28 | 877,700 | — | — |
| 2003-05-02 | $4.04 | $4.17 | 887,100 | — | — |
| 2003-05-01 | $3.90 | $4.02 | 1,305,300 | — | — |
| 2003-04-30 | $3.74 | $3.86 | 944,500 | — | — |
| 2003-04-29 | $3.56 | $3.67 | 716,000 | — | — |
| 2003-04-28 | $3.53 | $3.64 | 910,300 | — | — |
| 2003-04-25 | $3.58 | $3.69 | 682,300 | — | — |
| 2003-04-24 | $3.60 | $3.71 | 868,700 | — | — |
| 2003-04-23 | $3.69 | $3.81 | 704,800 | — | — |
| 2003-04-22 | $3.64 | $3.76 | 677,300 | — | — |
| 2003-04-21 | $3.68 | $3.80 | 765,900 | — | — |
| 2003-04-17 | $3.64 | $3.76 | 1,210,200 | — | — |
| 2003-04-16 | $3.62 | $3.73 | 1,098,300 | — | — |
| 2003-04-15 | $3.44 | $3.55 | 686,600 | — | — |
| 2003-04-14 | $3.40 | $3.51 | 579,900 | — | — |
| 2003-04-11 | $3.34 | $3.45 | 426,600 | — | — |
| 2003-04-10 | $3.28 | $3.38 | 724,200 | — | — |
| 2003-04-09 | $3.35 | $3.46 | 1,117,200 | — | — |
| 2003-04-08 | $3.11 | $3.21 | 391,600 | — | — |
| 2003-04-07 | $3.10 | $3.20 | 1,310,500 | — | — |
| 2003-04-04 | $3.08 | $3.18 | 562,300 | — | — |
| 2003-04-03 | $3.06 | $3.16 | 711,600 | — | — |
| 2003-04-02 | $3.10 | $3.20 | 757,400 | — | — |
| 2003-04-01 | $3.24 | $3.34 | 1,109,200 | — | — |
| 2003-03-31 | $3.29 | $3.39 | 2,122,500 | — | — |
| 2003-03-28 | $3.30 | $3.40 | 1,794,600 | — | — |
| 2003-03-27 | $3.00 | $3.09 | 658,300 | — | — |
| 2003-03-26 | $3.03 | $3.13 | 383,100 | — | — |
| 2003-03-25 | $3.03 | $3.13 | 648,700 | — | — |
| 2003-03-24 | $2.95 | $3.04 | 1,389,800 | — | — |
| 2003-03-21 | $2.86 | $2.95 | 1,487,900 | — | — |
| 2003-03-20 | $2.95 | $3.04 | 765,700 | — | — |
| 2003-03-19 | $3.12 | $3.22 | 915,500 | — | — |
| 2003-03-18 | $3.11 | $3.21 | 1,126,700 | — | — |
| 2003-03-17 | $3.03 | $3.13 | 1,450,100 | — | — |
| 2003-03-14 | $3.06 | $3.16 | 1,547,800 | — | — |
| 2003-03-13 | $2.98 | $3.07 | 2,029,400 | — | — |
| 2003-03-12 | $2.81 | $2.90 | 2,619,800 | — | — |
| 2003-03-11 | $2.90 | $2.99 | 3,584,200 | — | — |
| 2003-03-10 | $3.00 | $3.09 | 5,215,400 | — | — |
| 2003-03-07 | $3.52 | $3.63 | 1,329,900 | — | — |
| 2003-03-06 | $3.71 | $3.83 | 948,300 | — | — |
| 2003-03-05 | $3.75 | $3.87 | 676,300 | — | — |
| 2003-03-04 | $3.83 | $3.95 | 1,007,700 | — | — |
| 2003-03-03 | $3.72 | $3.84 | 1,081,800 | — | — |
| 2003-02-28 | $3.80 | $3.92 | 911,900 | — | — |
| 2003-02-27 | $3.83 | $3.95 | 896,900 | — | — |
| 2003-02-26 | $3.80 | $3.92 | 809,400 | — | — |
| 2003-02-25 | $3.83 | $3.95 | 1,138,900 | — | — |
| 2003-02-24 | $4.00 | $4.13 | 1,330,100 | — | — |
| 2003-02-21 | $4.05 | $4.18 | 1,096,000 | — | — |
| 2003-02-20 | $4.00 | $4.13 | 1,307,500 | — | — |
| 2003-02-19 | $3.82 | $3.94 | 1,066,400 | — | — |
| 2003-02-18 | $3.71 | $3.83 | 1,378,100 | — | — |
| 2003-02-14 | $3.77 | $3.89 | 768,700 | — | — |
| 2003-02-13 | $3.88 | $4.00 | 1,166,900 | — | — |
| 2003-02-12 | $3.75 | $3.87 | 1,432,900 | — | — |
| 2003-02-11 | $4.02 | $4.15 | 2,519,200 | — | — |
| 2003-02-10 | $3.75 | $3.87 | 3,115,300 | — | — |
| 2003-02-07 | $4.15 | $4.28 | 938,500 | — | — |
| 2003-02-06 | $4.25 | $4.38 | 1,208,500 | — | — |
| 2003-02-05 | $4.37 | $4.51 | 2,268,300 | — | — |
| 2003-02-04 | $4.59 | $4.74 | 2,860,200 | — | — |
| 2003-02-03 | $4.25 | $4.38 | 886,800 | — | — |
| 2003-01-31 | $4.38 | $4.52 | 1,164,000 | — | — |
| 2003-01-30 | $4.34 | $4.48 | 1,888,500 | — | — |
| 2003-01-29 | $4.14 | $4.27 | 1,974,800 | — | — |
| 2003-01-28 | $4.17 | $4.30 | 2,374,700 | — | — |
| 2003-01-27 | $4.30 | $4.44 | 2,668,000 | — | — |
| 2003-01-24 | $4.57 | $4.71 | 3,828,600 | — | — |
| 2003-01-23 | $4.41 | $4.55 | 4,966,300 | — | — |
| 2003-01-22 | $4.27 | $4.41 | 11,332,000 | — | — |
| 2003-01-21 | $4.53 | $4.67 | 2,800,300 | — | — |
| 2003-01-17 | $4.78 | $4.93 | 1,161,100 | — | — |
| 2003-01-16 | $5.01 | $5.17 | 1,497,300 | — | — |
| 2003-01-15 | $4.94 | $5.10 | 1,536,700 | — | — |
| 2003-01-14 | $4.60 | $4.75 | 1,823,300 | — | — |
| 2003-01-13 | $4.91 | $5.07 | 1,533,400 | — | — |
| 2003-01-10 | $5.16 | $5.32 | 1,051,200 | — | — |
| 2003-01-09 | $5.18 | $5.34 | 1,841,000 | — | — |
| 2003-01-08 | $5.28 | $5.45 | 2,763,400 | — | — |
| 2003-01-07 | $5.51 | $5.68 | 1,515,800 | — | — |
| 2003-01-06 | $5.72 | $5.90 | 2,440,400 | — | — |
| 2003-01-03 | $5.45 | $5.62 | 2,413,700 | — | — |
| 2003-01-02 | $5.23 | $5.40 | 942,400 | — | — |