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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $8.38 | $9.51 | 68,000 |
| 2003-12-30 | $8.38 | $9.52 | 159,200 |
| 2003-12-29 | $8.44 | $9.58 | 84,800 |
| 2003-12-26 | $8.34 | $9.47 | 39,200 |
| 2003-12-24 | $8.34 | $9.47 | 129,600 |
| 2003-12-23 | $8.32 | $9.45 | 72,000 |
| 2003-12-22 | $8.23 | $9.35 | 169,600 |
| 2003-12-19 | $8.16 | $9.26 | 289,600 |
| 2003-12-18 | $8.12 | $9.22 | 117,600 |
| 2003-12-17 | $7.99 | $9.07 | 72,800 |
| 2003-12-16 | $8.11 | $9.21 | 263,200 |
| 2003-12-15 | $7.98 | $9.06 | 536,800 |
| 2003-12-12 | $7.91 | $8.98 | 89,600 |
| 2003-12-11 | $7.83 | $8.89 | 190,400 |
| 2003-12-10 | $7.59 | $8.62 | 268,800 |
| 2003-12-09 | $7.84 | $8.90 | 182,400 |
| 2003-12-08 | $7.91 | $8.98 | 184,800 |
| 2003-12-05 | $7.81 | $8.86 | 93,600 |
| 2003-12-04 | $8.00 | $9.09 | 472,000 |
| 2003-12-03 | $7.84 | $8.91 | 286,400 |
| 2003-12-02 | $7.83 | $8.89 | 341,600 |
| 2003-12-01 | $7.80 | $8.86 | 249,600 |
| 2003-11-28 | $7.67 | $8.71 | 20,000 |
| 2003-11-26 | $7.61 | $8.64 | 153,600 |
| 2003-11-25 | $7.46 | $8.47 | 128,800 |
| 2003-11-24 | $7.46 | $8.47 | 348,800 |
| 2003-11-21 | $7.30 | $8.29 | 100,800 |
| 2003-11-20 | $7.27 | $8.25 | 351,200 |
| 2003-11-19 | $7.36 | $8.35 | 217,600 |
| 2003-11-18 | $7.46 | $8.47 | 360,000 |
| 2003-11-17 | $7.27 | $8.25 | 486,400 |
| 2003-11-14 | $7.49 | $8.51 | 249,600 |
| 2003-11-13 | $7.58 | $8.60 | 212,000 |
| 2003-11-12 | $7.68 | $8.72 | 221,600 |
| 2003-11-11 | $7.48 | $8.50 | 147,200 |
| 2003-11-10 | $7.63 | $8.66 | 259,200 |
| 2003-11-07 | $7.82 | $8.88 | 217,600 |
| 2003-11-06 | $7.86 | $8.93 | 194,400 |
| 2003-11-05 | $7.83 | $8.89 | 351,200 |
| 2003-11-04 | $7.71 | $8.76 | 179,200 |
| 2003-11-03 | $7.70 | $8.74 | 192,000 |
| 2003-10-31 | $7.67 | $8.71 | 127,200 |
| 2003-10-30 | $7.80 | $8.86 | 182,400 |
| 2003-10-29 | $7.79 | $8.85 | 173,600 |
| 2003-10-28 | $7.71 | $8.76 | 284,800 |
| 2003-10-27 | $7.29 | $8.28 | 168,800 |
| 2003-10-24 | $7.24 | $8.22 | 221,600 |
| 2003-10-23 | $7.34 | $8.34 | 477,600 |
| 2003-10-22 | $7.56 | $8.58 | 378,400 |
| 2003-10-21 | $7.87 | $8.93 | 109,600 |
| 2003-10-20 | $7.88 | $8.94 | 152,000 |
| 2003-10-17 | $7.81 | $8.87 | 131,200 |
| 2003-10-16 | $7.80 | $8.86 | 378,400 |
| 2003-10-15 | $7.81 | $8.87 | 148,000 |
| 2003-10-14 | $7.89 | $8.95 | 257,600 |
| 2003-10-13 | $7.76 | $8.81 | 188,800 |
| 2003-10-10 | $7.78 | $8.83 | 129,600 |
| 2003-10-09 | $7.62 | $8.65 | 398,400 |
| 2003-10-08 | $7.68 | $8.72 | 356,000 |
| 2003-10-07 | $7.91 | $8.98 | 219,200 |
| 2003-10-06 | $7.86 | $8.93 | 123,200 |
| 2003-10-03 | $7.88 | $8.95 | 549,600 |
| 2003-10-02 | $7.65 | $8.69 | 128,000 |
| 2003-10-01 | $7.69 | $8.74 | 217,600 |
| 2003-09-30 | $7.42 | $8.42 | 292,800 |
| 2003-09-29 | $7.64 | $8.68 | 116,800 |
| 2003-09-26 | $7.64 | $8.67 | 154,400 |
| 2003-09-25 | $7.61 | $8.64 | 246,400 |
| 2003-09-24 | $7.57 | $8.56 | 384,800 |
| 2003-09-23 | $7.76 | $8.78 | 274,400 |
| 2003-09-22 | $7.75 | $8.76 | 418,400 |
| 2003-09-19 | $8.09 | $9.14 | 539,200 |
| 2003-09-18 | $8.66 | $9.79 | 204,800 |
| 2003-09-17 | $8.41 | $9.51 | 124,000 |
| 2003-09-16 | $8.50 | $9.61 | 524,800 |
| 2003-09-15 | $8.01 | $9.05 | 479,200 |
| 2003-09-12 | $8.06 | $9.12 | 124,800 |
| 2003-09-11 | $8.12 | $9.18 | 236,800 |
| 2003-09-10 | $8.14 | $9.20 | 376,800 |
| 2003-09-09 | $8.42 | $9.52 | 308,800 |
| 2003-09-08 | $8.37 | $9.46 | 224,000 |
| 2003-09-05 | $8.36 | $9.45 | 149,600 |
| 2003-09-04 | $8.44 | $9.54 | 187,200 |
| 2003-09-03 | $8.57 | $9.69 | 618,400 |
| 2003-09-02 | $8.59 | $9.72 | 440,800 |
| 2003-08-29 | $7.92 | $8.95 | 417,600 |
| 2003-08-28 | $7.71 | $8.72 | 56,000 |
| 2003-08-27 | $7.77 | $8.78 | 115,200 |
| 2003-08-26 | $7.70 | $8.71 | 194,400 |
| 2003-08-25 | $7.45 | $8.42 | 100,800 |
| 2003-08-22 | $7.67 | $8.67 | 203,200 |
| 2003-08-21 | $7.71 | $8.71 | 371,200 |
| 2003-08-20 | $7.50 | $8.47 | 51,200 |
| 2003-08-19 | $7.62 | $8.61 | 474,400 |
| 2003-08-18 | $7.52 | $8.51 | 331,200 |
| 2003-08-15 | $7.25 | $8.20 | 19,200 |
| 2003-08-14 | $7.30 | $8.26 | 153,600 |
| 2003-08-13 | $7.18 | $8.12 | 204,000 |
| 2003-08-12 | $7.18 | $8.12 | 79,200 |
| 2003-08-11 | $7.10 | $8.02 | 148,000 |
| 2003-08-08 | $6.91 | $7.81 | 429,600 |
| 2003-08-07 | $6.91 | $7.81 | 472,800 |
| 2003-08-06 | $6.91 | $7.81 | 60,000 |
| 2003-08-05 | $6.98 | $7.89 | 162,400 |
| 2003-08-04 | $7.00 | $7.91 | 392,000 |
| 2003-08-01 | $7.13 | $8.06 | 231,200 |
| 2003-07-31 | $7.16 | $8.10 | 372,800 |
| 2003-07-30 | $7.30 | $8.25 | 499,200 |
| 2003-07-29 | $7.45 | $8.42 | 600,000 |
| 2003-07-28 | $7.71 | $8.72 | 288,800 |
| 2003-07-25 | $7.68 | $8.68 | 337,600 |
| 2003-07-24 | $7.65 | $8.65 | 492,800 |
| 2003-07-23 | $7.78 | $8.80 | 373,600 |
| 2003-07-22 | $7.73 | $8.73 | 244,800 |
| 2003-07-21 | $7.64 | $8.64 | 76,800 |
| 2003-07-18 | $7.77 | $8.78 | 220,000 |
| 2003-07-17 | $7.46 | $8.43 | 372,800 |
| 2003-07-16 | $7.85 | $8.87 | 403,200 |
| 2003-07-15 | $7.95 | $8.99 | 160,000 |
| 2003-07-14 | $8.16 | $9.22 | 150,400 |
| 2003-07-11 | $7.90 | $8.93 | 196,800 |
| 2003-07-10 | $7.99 | $9.03 | 180,000 |
| 2003-07-09 | $8.13 | $9.19 | 204,000 |
| 2003-07-08 | $8.38 | $9.47 | 235,200 |
| 2003-07-07 | $8.48 | $9.58 | 689,600 |
| 2003-07-03 | $7.89 | $8.93 | 179,200 |
| 2003-07-02 | $7.83 | $8.85 | 304,800 |
| 2003-07-01 | $7.36 | $8.33 | 148,800 |
| 2003-06-30 | $7.13 | $8.06 | 143,200 |
| 2003-06-27 | $7.26 | $8.20 | 106,400 |
| 2003-06-26 | $7.19 | $8.13 | 78,400 |
| 2003-06-25 | $7.15 | $8.08 | 79,200 |
| 2003-06-24 | $7.08 | $8.01 | 168,800 |
| 2003-06-23 | $7.35 | $8.31 | 153,600 |
| 2003-06-20 | $7.53 | $8.51 | 116,000 |
| 2003-06-19 | $7.61 | $8.60 | 98,400 |
| 2003-06-18 | $7.66 | $8.66 | 291,200 |
| 2003-06-17 | $7.53 | $8.51 | 214,400 |
| 2003-06-16 | $7.48 | $8.46 | 256,800 |
| 2003-06-13 | $7.39 | $8.36 | 124,000 |
| 2003-06-12 | $7.41 | $8.37 | 417,600 |
| 2003-06-11 | $7.40 | $8.36 | 204,800 |
| 2003-06-10 | $7.32 | $8.28 | 134,400 |
| 2003-06-09 | $7.09 | $8.02 | 236,000 |
| 2003-06-06 | $7.21 | $8.16 | 184,800 |
| 2003-06-05 | $7.16 | $8.09 | 97,600 |
| 2003-06-04 | $7.09 | $8.02 | 226,400 |
| 2003-06-03 | $7.08 | $8.01 | 85,600 |
| 2003-06-02 | $7.06 | $7.98 | 162,400 |
| 2003-05-30 | $6.93 | $7.84 | 512,000 |
| 2003-05-29 | $6.86 | $7.76 | 108,800 |
| 2003-05-28 | $6.75 | $7.63 | 138,400 |
| 2003-05-27 | $6.67 | $7.54 | 263,200 |
| 2003-05-23 | $6.51 | $7.36 | 445,600 |
| 2003-05-22 | $6.32 | $7.14 | 295,200 |
| 2003-05-21 | $6.29 | $7.11 | 67,200 |
| 2003-05-20 | $6.38 | $7.21 | 83,200 |
| 2003-05-19 | $6.30 | $7.12 | 482,400 |
| 2003-05-16 | $6.56 | $7.42 | 124,800 |
| 2003-05-15 | $6.63 | $7.49 | 55,200 |
| 2003-05-14 | $6.68 | $7.55 | 100,000 |
| 2003-05-13 | $6.63 | $7.49 | 322,400 |
| 2003-05-12 | $6.63 | $7.49 | 162,400 |
| 2003-05-09 | $6.50 | $7.34 | 410,400 |
| 2003-05-08 | $6.31 | $7.13 | 152,800 |
| 2003-05-07 | $6.36 | $7.19 | 163,200 |
| 2003-05-06 | $6.41 | $7.24 | 277,600 |
| 2003-05-05 | $6.22 | $7.03 | 130,400 |
| 2003-05-02 | $6.18 | $6.99 | 221,600 |
| 2003-05-01 | $6.07 | $6.86 | 428,800 |
| 2003-04-30 | $6.15 | $6.95 | 142,400 |
| 2003-04-29 | $6.06 | $6.86 | 210,400 |
| 2003-04-28 | $6.03 | $6.82 | 118,400 |
| 2003-04-25 | $5.93 | $6.71 | 179,200 |
| 2003-04-24 | $6.00 | $6.79 | 164,000 |
| 2003-04-23 | $6.15 | $6.95 | 240,800 |
| 2003-04-22 | $6.21 | $7.03 | 136,800 |
| 2003-04-21 | $6.31 | $7.13 | 252,800 |
| 2003-04-17 | $6.11 | $6.90 | 80,000 |
| 2003-04-16 | $6.04 | $6.83 | 153,600 |
| 2003-04-15 | $5.93 | $6.70 | 212,800 |
| 2003-04-14 | $5.99 | $6.77 | 463,200 |
| 2003-04-11 | $6.09 | $6.88 | 132,800 |
| 2003-04-10 | $6.23 | $7.04 | 64,800 |
| 2003-04-09 | $6.24 | $7.06 | 89,600 |
| 2003-04-08 | $6.39 | $7.22 | 69,600 |
| 2003-04-07 | $6.50 | $7.35 | 101,600 |
| 2003-04-04 | $6.32 | $7.14 | 23,200 |
| 2003-04-03 | $6.20 | $7.01 | 121,600 |
| 2003-04-02 | $6.40 | $7.24 | 256,800 |
| 2003-04-01 | $6.21 | $7.03 | 111,200 |
| 2003-03-31 | $6.16 | $6.97 | 298,400 |
| 2003-03-28 | $6.35 | $7.18 | 131,200 |
| 2003-03-27 | $6.53 | $7.38 | 76,800 |
| 2003-03-26 | $6.45 | $7.26 | 113,600 |
| 2003-03-25 | $6.49 | $7.30 | 80,800 |
| 2003-03-24 | $6.44 | $7.25 | 191,200 |
| 2003-03-21 | $6.52 | $7.33 | 150,400 |
| 2003-03-20 | $6.40 | $7.20 | 96,800 |
| 2003-03-19 | $6.48 | $7.29 | 120,000 |
| 2003-03-18 | $6.37 | $7.17 | 256,800 |
| 2003-03-17 | $6.44 | $7.25 | 472,800 |
| 2003-03-14 | $6.45 | $7.26 | 273,600 |
| 2003-03-13 | $6.41 | $7.21 | 425,600 |
| 2003-03-12 | $6.24 | $7.02 | 261,600 |
| 2003-03-11 | $6.03 | $6.78 | 115,200 |
| 2003-03-10 | $6.11 | $6.87 | 171,200 |
| 2003-03-07 | $6.34 | $7.13 | 192,800 |
| 2003-03-06 | $6.62 | $7.44 | 76,000 |
| 2003-03-05 | $6.64 | $7.47 | 132,800 |
| 2003-03-04 | $6.60 | $7.43 | 77,600 |
| 2003-03-03 | $6.71 | $7.54 | 55,200 |
| 2003-02-28 | $6.58 | $7.40 | 221,600 |
| 2003-02-27 | $6.61 | $7.44 | 172,000 |
| 2003-02-26 | $6.65 | $7.48 | 29,600 |
| 2003-02-25 | $6.72 | $7.56 | 92,000 |
| 2003-02-24 | $6.77 | $7.62 | 136,800 |
| 2003-02-21 | $6.81 | $7.66 | 116,800 |
| 2003-02-20 | $6.86 | $7.71 | 125,600 |
| 2003-02-19 | $6.92 | $7.78 | 66,400 |
| 2003-02-18 | $6.97 | $7.84 | 115,200 |
| 2003-02-14 | $6.88 | $7.74 | 170,400 |
| 2003-02-13 | $6.66 | $7.49 | 160,800 |
| 2003-02-12 | $6.73 | $7.57 | 93,600 |
| 2003-02-11 | $6.62 | $7.45 | 204,800 |
| 2003-02-10 | $6.63 | $7.45 | 80,800 |
| 2003-02-07 | $6.58 | $7.40 | 176,800 |
| 2003-02-06 | $6.73 | $7.57 | 315,200 |
| 2003-02-05 | $6.99 | $7.86 | 162,400 |
| 2003-02-04 | $6.93 | $7.79 | 56,000 |
| 2003-02-03 | $7.00 | $7.88 | 88,000 |
| 2003-01-31 | $6.92 | $7.78 | 182,400 |
| 2003-01-30 | $6.91 | $7.78 | 363,200 |
| 2003-01-29 | $7.10 | $7.99 | 260,000 |
| 2003-01-28 | $7.20 | $8.10 | 110,400 |
| 2003-01-27 | $7.23 | $8.14 | 71,200 |
| 2003-01-24 | $7.41 | $8.34 | 216,800 |
| 2003-01-23 | $7.45 | $8.38 | 376,000 |
| 2003-01-22 | $7.10 | $7.98 | 104,000 |
| 2003-01-21 | $7.18 | $8.08 | 112,000 |
| 2003-01-17 | $7.24 | $8.14 | 412,800 |
| 2003-01-16 | $7.19 | $8.09 | 63,200 |
| 2003-01-15 | $7.18 | $8.07 | 64,800 |
| 2003-01-14 | $7.19 | $8.09 | 181,600 |
| 2003-01-13 | $7.04 | $7.92 | 106,400 |
| 2003-01-10 | $7.13 | $8.02 | 241,600 |
| 2003-01-09 | $7.28 | $8.19 | 223,200 |
| 2003-01-08 | $7.14 | $8.03 | 97,600 |
| 2003-01-07 | $7.25 | $8.16 | 356,000 |
| 2003-01-06 | $7.47 | $8.40 | 218,400 |
| 2003-01-03 | $7.33 | $8.24 | 192,000 |
| 2003-01-02 | $7.28 | $8.19 | 262,400 |