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
- 1973-02-21 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 | $7.02 | $23.53 | 59,200 | — | — |
| 2003-12-30 | $7.09 | $23.76 | 26,500 | — | — |
| 2003-12-29 | $7.21 | $24.17 | 61,100 | — | — |
| 2003-12-26 | $7.45 | $24.97 | 26,700 | — | — |
| 2003-12-24 | $7.25 | $24.30 | 24,900 | — | — |
| 2003-12-23 | $7.14 | $23.93 | 41,000 | — | — |
| 2003-12-22 | $6.90 | $23.13 | 39,400 | — | — |
| 2003-12-19 | $6.88 | $23.06 | 38,900 | — | — |
| 2003-12-18 | $6.65 | $22.29 | 43,700 | — | — |
| 2003-12-17 | $6.40 | $21.45 | 64,300 | — | — |
| 2003-12-16 | $6.42 | $21.52 | 12,300 | — | — |
| 2003-12-15 | $6.25 | $20.95 | 26,700 | — | — |
| 2003-12-12 | $6.33 | $21.22 | 16,500 | — | — |
| 2003-12-11 | $6.40 | $21.45 | 28,400 | — | — |
| 2003-12-10 | $6.43 | $21.55 | 32,200 | — | — |
| 2003-12-09 | $6.39 | $21.42 | 38,400 | — | — |
| 2003-12-08 | $6.35 | $21.28 | 62,100 | — | — |
| 2003-12-05 | $5.97 | $20.01 | 21,300 | — | — |
| 2003-12-04 | $6.09 | $20.41 | 17,100 | — | — |
| 2003-12-03 | $6.21 | $20.81 | 11,600 | — | — |
| 2003-12-02 | $6.00 | $20.11 | 22,800 | — | — |
| 2003-12-01 | $6.08 | $20.38 | 25,900 | — | — |
| 2003-11-28 | $5.85 | $19.61 | 3,400 | — | — |
| 2003-11-26 | $5.85 | $19.61 | 1,600 | — | — |
| 2003-11-25 | $5.71 | $19.14 | 8,700 | — | — |
| 2003-11-24 | $5.68 | $19.04 | 14,100 | — | — |
| 2003-11-21 | $5.72 | $19.17 | 16,600 | — | — |
| 2003-11-20 | $5.51 | $18.47 | 3,100 | — | — |
| 2003-11-19 | $5.54 | $18.57 | 17,700 | — | — |
| 2003-11-18 | $5.50 | $18.43 | 10,100 | — | — |
| 2003-11-17 | $5.42 | $18.17 | 20,600 | — | — |
| 2003-11-14 | $5.40 | $18.10 | 14,200 | — | — |
| 2003-11-13 | $5.40 | $18.10 | 7,500 | — | — |
| 2003-11-12 | $5.42 | $18.17 | 13,800 | — | — |
| 2003-11-11 | $5.41 | $18.13 | 77,600 | — | — |
| 2003-11-10 | $5.53 | $18.54 | 22,300 | — | — |
| 2003-11-07 | $5.55 | $18.60 | 39,900 | — | — |
| 2003-11-06 | $5.37 | $18.00 | 17,400 | — | — |
| 2003-11-05 | $5.19 | $17.40 | 10,400 | — | — |
| 2003-11-04 | $5.24 | $17.56 | 8,800 | — | — |
| 2003-11-03 | $5.18 | $17.36 | 16,000 | — | — |
| 2003-10-31 | $5.12 | $17.16 | 4,500 | — | — |
| 2003-10-30 | $5.10 | $17.09 | 18,600 | — | — |
| 2003-10-29 | $5.17 | $17.33 | 37,700 | — | — |
| 2003-10-28 | $5.15 | $17.26 | 15,400 | — | — |
| 2003-10-27 | $5.14 | $16.83 | 18,000 | — | — |
| 2003-10-24 | $5.07 | $16.60 | 9,800 | — | — |
| 2003-10-23 | $5.18 | $16.96 | 44,900 | — | — |
| 2003-10-22 | $5.05 | $16.53 | 5,600 | — | — |
| 2003-10-21 | $5.01 | $16.40 | 12,700 | — | — |
| 2003-10-20 | $5.04 | $16.50 | 56,100 | — | — |
| 2003-10-17 | $5.05 | $16.53 | 9,500 | — | — |
| 2003-10-16 | $5.04 | $16.50 | 10,200 | — | — |
| 2003-10-15 | $5.05 | $16.53 | 3,900 | — | — |
| 2003-10-14 | $5.00 | $16.37 | 1,800 | — | — |
| 2003-10-13 | $5.04 | $16.50 | 5,900 | — | — |
| 2003-10-10 | $5.05 | $16.53 | 6,600 | — | — |
| 2003-10-09 | $4.95 | $16.20 | 10,100 | — | — |
| 2003-10-08 | $5.09 | $16.66 | 14,400 | — | — |
| 2003-10-07 | $4.94 | $16.17 | 15,600 | — | — |
| 2003-10-06 | $4.96 | $16.24 | 9,100 | — | — |
| 2003-10-03 | $5.00 | $16.37 | 17,400 | — | — |
| 2003-10-02 | $5.00 | $16.37 | 6,600 | — | — |
| 2003-10-01 | $4.96 | $16.24 | 9,900 | — | — |
| 2003-09-30 | $4.99 | $16.34 | 7,700 | — | — |
| 2003-09-29 | $4.90 | $16.04 | 3,300 | — | — |
| 2003-09-26 | $4.92 | $16.11 | 1,900 | — | — |
| 2003-09-25 | $4.96 | $16.24 | 8,700 | — | — |
| 2003-09-24 | $5.03 | $16.47 | 25,900 | — | — |
| 2003-09-23 | $4.98 | $16.30 | 6,000 | — | — |
| 2003-09-22 | $4.99 | $16.34 | 12,200 | — | — |
| 2003-09-19 | $4.84 | $15.84 | 4,700 | — | — |
| 2003-09-18 | $4.82 | $15.78 | 1,400 | — | — |
| 2003-09-17 | $4.82 | $15.78 | 13,600 | — | — |
| 2003-09-16 | $4.84 | $15.84 | 17,700 | — | — |
| 2003-09-15 | $4.88 | $15.98 | 6,500 | — | — |
| 2003-09-12 | $4.82 | $15.78 | 3,200 | — | — |
| 2003-09-11 | $4.87 | $15.94 | 4,400 | — | — |
| 2003-09-10 | $4.87 | $15.94 | 3,000 | — | — |
| 2003-09-09 | $4.80 | $15.71 | 11,300 | — | — |
| 2003-09-08 | $4.86 | $15.91 | 13,500 | — | — |
| 2003-09-05 | $4.82 | $15.78 | 3,400 | — | — |
| 2003-09-04 | $4.86 | $15.91 | 5,300 | — | — |
| 2003-09-03 | $4.80 | $15.71 | 2,300 | — | — |
| 2003-09-02 | $4.81 | $15.75 | 5,100 | — | — |
| 2003-08-29 | $4.86 | $15.91 | 17,500 | — | — |
| 2003-08-28 | $4.89 | $16.01 | 8,900 | — | — |
| 2003-08-27 | $4.95 | $16.20 | 3,700 | — | — |
| 2003-08-26 | $4.89 | $16.01 | 15,600 | — | — |
| 2003-08-25 | $5.08 | $16.63 | 3,900 | — | — |
| 2003-08-22 | $4.98 | $16.30 | 2,900 | — | — |
| 2003-08-21 | $5.07 | $16.60 | 21,500 | — | — |
| 2003-08-20 | $5.02 | $16.43 | 6,100 | — | — |
| 2003-08-19 | $4.98 | $16.30 | 5,600 | — | — |
| 2003-08-18 | $4.98 | $16.30 | 7,500 | — | — |
| 2003-08-15 | $5.00 | $16.37 | 23,400 | — | — |
| 2003-08-14 | $4.90 | $16.04 | 8,600 | — | — |
| 2003-08-13 | $4.77 | $15.61 | 8,300 | — | — |
| 2003-08-12 | $4.84 | $15.84 | 6,700 | — | — |
| 2003-08-11 | $4.84 | $15.84 | 100 | — | — |
| 2003-08-08 | $4.84 | $15.84 | 6,400 | — | — |
| 2003-08-07 | $4.85 | $15.88 | 8,600 | — | — |
| 2003-08-06 | $4.92 | $16.11 | 18,600 | — | — |
| 2003-08-05 | $4.92 | $16.11 | 4,700 | — | — |
| 2003-08-04 | $4.84 | $15.84 | 3,300 | — | — |
| 2003-08-01 | $4.93 | $16.14 | 6,800 | — | — |
| 2003-07-31 | $4.90 | $16.04 | 20,600 | — | — |
| 2003-07-30 | $5.11 | $16.73 | 4,800 | — | — |
| 2003-07-29 | $5.11 | $16.73 | 5,200 | — | — |
| 2003-07-28 | $5.15 | $16.86 | 5,600 | — | — |
| 2003-07-25 | $5.17 | $16.70 | 10,900 | — | — |
| 2003-07-24 | $5.12 | $16.53 | 7,200 | — | — |
| 2003-07-23 | $5.12 | $16.53 | 12,400 | — | — |
| 2003-07-22 | $5.13 | $16.57 | 18,300 | — | — |
| 2003-07-21 | $5.25 | $16.95 | 15,500 | — | — |
| 2003-07-18 | $5.10 | $16.47 | 13,300 | — | — |
| 2003-07-17 | $5.11 | $16.50 | 3,500 | — | — |
| 2003-07-16 | $5.08 | $16.40 | 12,800 | — | — |
| 2003-07-15 | $5.06 | $16.34 | 63,200 | — | — |
| 2003-07-14 | $4.97 | $16.05 | 10,200 | — | — |
| 2003-07-11 | $4.97 | $16.05 | 20,000 | — | — |
| 2003-07-10 | $4.98 | $16.08 | 20,300 | — | — |
| 2003-07-09 | $4.93 | $15.92 | 1,500 | — | — |
| 2003-07-08 | $4.98 | $16.08 | 5,100 | — | — |
| 2003-07-07 | $4.92 | $15.89 | 10,600 | — | — |
| 2003-07-03 | $4.92 | $15.89 | 800 | — | — |
| 2003-07-02 | $4.88 | $15.76 | 2,000 | — | — |
| 2003-07-01 | $4.93 | $15.92 | 6,500 | — | — |
| 2003-06-30 | $4.83 | $15.60 | 7,700 | — | — |
| 2003-06-27 | $4.82 | $15.56 | 16,000 | — | — |
| 2003-06-26 | $4.83 | $15.60 | 1,000 | — | — |
| 2003-06-25 | $4.75 | $15.34 | 13,000 | — | — |
| 2003-06-24 | $4.84 | $15.63 | 4,700 | — | — |
| 2003-06-23 | $4.70 | $15.18 | 2,100 | — | — |
| 2003-06-20 | $4.71 | $15.21 | 11,100 | — | — |
| 2003-06-19 | $4.76 | $15.37 | 3,300 | — | — |
| 2003-06-18 | $4.73 | $15.27 | 8,600 | — | — |
| 2003-06-17 | $4.65 | $15.02 | 34,000 | — | — |
| 2003-06-16 | $4.80 | $15.50 | 7,000 | — | — |
| 2003-06-13 | $4.88 | $15.76 | 5,500 | — | — |
| 2003-06-12 | $4.83 | $15.60 | 2,800 | — | — |
| 2003-06-11 | $4.82 | $15.56 | 2,200 | — | — |
| 2003-06-10 | $4.77 | $15.40 | 3,800 | — | — |
| 2003-06-09 | $4.81 | $15.53 | 9,100 | — | — |
| 2003-06-06 | $4.81 | $15.53 | 8,000 | — | — |
| 2003-06-05 | $4.74 | $15.31 | 6,100 | — | — |
| 2003-06-04 | $4.76 | $15.37 | 11,300 | — | — |
| 2003-06-03 | $4.75 | $15.34 | 4,800 | — | — |
| 2003-06-02 | $4.55 | $14.69 | 18,600 | — | — |
| 2003-05-30 | $4.75 | $15.34 | 10,400 | — | — |
| 2003-05-29 | $4.74 | $15.31 | 3,200 | — | — |
| 2003-05-28 | $4.79 | $15.47 | 24,700 | — | — |
| 2003-05-27 | $4.69 | $15.15 | 12,700 | — | — |
| 2003-05-23 | $4.60 | $14.85 | 6,300 | — | — |
| 2003-05-22 | $4.70 | $15.18 | 7,100 | — | — |
| 2003-05-21 | $4.64 | $14.98 | 2,000 | — | — |
| 2003-05-20 | $4.63 | $14.95 | 4,500 | — | — |
| 2003-05-19 | $4.62 | $14.92 | 6,000 | — | — |
| 2003-05-16 | $4.65 | $15.02 | 8,500 | — | — |
| 2003-05-15 | $4.52 | $14.60 | 3,500 | — | — |
| 2003-05-14 | $4.55 | $14.69 | 5,200 | — | — |
| 2003-05-13 | $4.56 | $14.73 | 4,300 | — | — |
| 2003-05-12 | $4.61 | $14.89 | 2,200 | — | — |
| 2003-05-09 | $4.54 | $14.66 | 5,100 | — | — |
| 2003-05-08 | $4.52 | $14.60 | 7,900 | — | — |
| 2003-05-07 | $4.57 | $14.76 | 1,300 | — | — |
| 2003-05-06 | $4.63 | $14.95 | 9,800 | — | — |
| 2003-05-05 | $4.53 | $14.63 | 7,400 | — | — |
| 2003-05-02 | $4.55 | $14.69 | 12,200 | — | — |
| 2003-05-01 | $4.66 | $15.05 | 5,700 | — | — |
| 2003-04-30 | $4.63 | $14.95 | 14,000 | — | — |
| 2003-04-29 | $4.59 | $14.82 | 13,700 | — | — |
| 2003-04-28 | $4.50 | $14.53 | 27,800 | — | — |
| 2003-04-25 | $4.59 | $14.82 | 6,400 | — | — |
| 2003-04-24 | $4.65 | $15.02 | 13,700 | — | — |
| 2003-04-23 | $4.70 | $15.18 | 16,500 | — | — |
| 2003-04-22 | $4.60 | $14.85 | 17,500 | — | — |
| 2003-04-21 | $4.51 | $14.56 | 23,700 | — | — |
| 2003-04-17 | $4.75 | $15.34 | 8,200 | — | — |
| 2003-04-16 | $4.85 | $15.66 | 9,900 | — | — |
| 2003-04-15 | $4.55 | $14.69 | 7,200 | — | — |
| 2003-04-14 | $4.75 | $15.34 | 5,500 | — | — |
| 2003-04-11 | $4.78 | $15.44 | 11,400 | — | — |
| 2003-04-10 | $4.70 | $15.18 | 3,100 | — | — |
| 2003-04-09 | $4.50 | $14.53 | 7,400 | — | — |
| 2003-04-08 | $4.78 | $15.44 | 3,900 | — | — |
| 2003-04-07 | $4.87 | $15.73 | 9,900 | — | — |
| 2003-04-04 | $4.60 | $14.85 | 14,700 | — | — |
| 2003-04-03 | $4.79 | $15.47 | 3,700 | — | — |
| 2003-04-02 | $4.64 | $14.98 | 4,600 | — | — |
| 2003-04-01 | $4.51 | $14.56 | 7,300 | — | — |
| 2003-03-31 | $4.49 | $14.50 | 19,500 | — | — |
| 2003-03-28 | $4.45 | $14.37 | 74,300 | — | — |
| 2003-03-27 | $4.55 | $14.69 | 18,100 | — | — |
| 2003-03-26 | $4.85 | $15.66 | 7,400 | — | — |
| 2003-03-25 | $4.91 | $15.86 | 9,600 | — | — |
| 2003-03-24 | $4.81 | $15.53 | 13,300 | — | — |
| 2003-03-21 | $4.91 | $15.86 | 8,400 | — | — |
| 2003-03-20 | $4.81 | $15.53 | 10,300 | — | — |
| 2003-03-19 | $4.90 | $15.82 | 4,800 | — | — |
| 2003-03-18 | $4.88 | $15.76 | 2,900 | — | — |
| 2003-03-17 | $4.92 | $15.89 | 10,200 | — | — |
| 2003-03-14 | $4.84 | $15.63 | 6,900 | — | — |
| 2003-03-13 | $4.81 | $15.53 | 9,800 | — | — |
| 2003-03-12 | $4.80 | $15.50 | 11,100 | — | — |
| 2003-03-11 | $4.80 | $15.50 | 16,900 | — | — |
| 2003-03-10 | $4.82 | $15.56 | 13,800 | — | — |
| 2003-03-07 | $4.87 | $15.73 | 7,000 | — | — |
| 2003-03-06 | $4.95 | $15.98 | 3,800 | — | — |
| 2003-03-05 | $4.93 | $15.92 | 24,500 | — | — |
| 2003-03-04 | $4.97 | $16.05 | 46,100 | — | — |
| 2003-03-03 | $4.81 | $15.53 | 6,800 | — | — |
| 2003-02-28 | $4.85 | $15.66 | 8,700 | — | — |
| 2003-02-27 | $4.85 | $15.66 | 8,000 | — | — |
| 2003-02-26 | $4.87 | $15.73 | 24,400 | — | — |
| 2003-02-25 | $4.87 | $15.73 | 22,100 | — | — |
| 2003-02-24 | $4.89 | $15.79 | 16,700 | — | — |
| 2003-02-21 | $4.88 | $15.76 | 22,200 | — | — |
| 2003-02-20 | $4.88 | $15.76 | 20,300 | — | — |
| 2003-02-19 | $4.92 | $15.89 | 65,600 | — | — |
| 2003-02-18 | $4.93 | $15.92 | 49,200 | — | — |
| 2003-02-14 | $4.71 | $15.21 | 9,600 | — | — |
| 2003-02-13 | $4.65 | $15.02 | 15,500 | — | — |
| 2003-02-12 | $4.66 | $15.05 | 7,200 | — | — |
| 2003-02-11 | $4.65 | $15.02 | 11,500 | — | — |
| 2003-02-10 | $4.62 | $14.92 | 24,700 | — | — |
| 2003-02-07 | $4.76 | $15.37 | 13,900 | — | — |
| 2003-02-06 | $4.57 | $14.76 | 400 | — | — |
| 2003-02-05 | $4.53 | $14.63 | 8,900 | — | — |
| 2003-02-04 | $4.61 | $14.89 | 19,900 | — | — |
| 2003-02-03 | $4.59 | $14.82 | 20,600 | — | — |
| 2003-01-31 | $4.62 | $14.92 | 30,000 | — | — |
| 2003-01-30 | $4.69 | $15.15 | 37,900 | — | — |
| 2003-01-29 | $4.51 | $14.56 | 7,100 | — | — |
| 2003-01-28 | $4.50 | $14.53 | 37,300 | — | — |
| 2003-01-27 | $4.78 | $14.82 | 86,300 | — | — |
| 2003-01-24 | $4.70 | $14.57 | 63,700 | — | — |
| 2003-01-23 | $4.63 | $14.36 | 22,200 | — | — |
| 2003-01-22 | $4.60 | $14.26 | 24,400 | — | — |
| 2003-01-21 | $4.60 | $14.26 | 51,400 | — | — |
| 2003-01-17 | $4.50 | $13.95 | 38,700 | — | — |
| 2003-01-16 | $4.45 | $13.80 | 14,200 | — | — |
| 2003-01-15 | $4.43 | $13.74 | 28,000 | — | — |
| 2003-01-14 | $4.40 | $13.64 | 28,400 | — | — |
| 2003-01-13 | $4.35 | $13.49 | 17,700 | — | — |
| 2003-01-10 | $4.33 | $13.43 | 17,100 | — | — |
| 2003-01-09 | $4.32 | $13.40 | 7,900 | — | — |
| 2003-01-08 | $4.32 | $13.40 | 11,800 | — | — |
| 2003-01-07 | $4.27 | $13.24 | 6,100 | — | — |
| 2003-01-06 | $4.37 | $13.55 | 15,900 | — | — |
| 2003-01-03 | $4.24 | $13.15 | 9,000 | — | — |
| 2003-01-02 | $4.20 | $13.02 | 49,400 | — | — |