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
- 1980-05-07 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 | $7.84 | $7.84 | 10,784 | — | — |
| 2003-12-30 | $7.65 | $7.65 | 9,644 | — | — |
| 2003-12-29 | $7.27 | $7.27 | 10,680 | — | — |
| 2003-12-26 | $7.27 | $7.27 | 6,820 | — | — |
| 2003-12-24 | $7.17 | $7.17 | 732 | — | — |
| 2003-12-23 | $7.17 | $7.17 | 3,766 | — | — |
| 2003-12-22 | $6.98 | $6.98 | 8,577 | — | — |
| 2003-12-19 | $6.69 | $6.69 | 1,485 | — | — |
| 2003-12-18 | $7.07 | $7.07 | 7,521 | — | — |
| 2003-12-17 | $6.69 | $6.69 | 2,259 | — | — |
| 2003-12-16 | $6.69 | $6.69 | 1,485 | — | — |
| 2003-12-15 | $6.21 | $6.21 | 5,533 | — | — |
| 2003-12-12 | $7.07 | $7.07 | 11,600 | — | — |
| 2003-12-11 | $6.50 | $6.50 | 10,523 | — | — |
| 2003-12-10 | $6.36 | $6.36 | 22,343 | — | — |
| 2003-12-09 | $7.74 | $7.74 | 4,697 | — | — |
| 2003-12-08 | $7.74 | $7.74 | 3,964 | — | — |
| 2003-12-05 | $7.74 | $7.74 | 6,642 | — | — |
| 2003-12-04 | $8.13 | $8.13 | 2,552 | — | — |
| 2003-12-03 | $7.93 | $7.93 | 6,757 | — | — |
| 2003-12-02 | $8.03 | $8.03 | 6,632 | — | — |
| 2003-12-01 | $8.22 | $8.22 | 18,399 | — | — |
| 2003-11-28 | $7.93 | $7.93 | 10,784 | — | — |
| 2003-11-26 | $8.13 | $8.13 | 6,150 | — | — |
| 2003-11-25 | $7.77 | $7.77 | 3,452 | — | — |
| 2003-11-24 | $7.84 | $7.84 | 3,295 | — | — |
| 2003-11-21 | $8.13 | $8.13 | 1,496 | — | — |
| 2003-11-20 | $8.22 | $8.22 | 3,190 | — | — |
| 2003-11-19 | $8.41 | $8.41 | 6,025 | — | — |
| 2003-11-18 | $8.41 | $8.41 | 18,075 | — | — |
| 2003-11-17 | $8.22 | $8.22 | 10,157 | — | — |
| 2003-11-14 | $8.41 | $8.41 | 10,429 | — | — |
| 2003-11-13 | $8.32 | $8.32 | 17,102 | — | — |
| 2003-11-12 | $7.84 | $7.84 | 9,947 | — | — |
| 2003-11-11 | $8.13 | $8.13 | 2,845 | — | — |
| 2003-11-10 | $8.13 | $8.13 | 9,906 | — | — |
| 2003-11-07 | $8.32 | $8.32 | 2,636 | — | — |
| 2003-11-06 | $8.13 | $8.13 | 2,646 | — | — |
| 2003-11-05 | $8.03 | $8.03 | 24,006 | — | — |
| 2003-11-04 | $8.22 | $8.22 | 9,665 | — | — |
| 2003-11-03 | $8.60 | $8.60 | 1,443 | — | — |
| 2003-10-31 | $8.22 | $8.22 | 2,301 | — | — |
| 2003-10-30 | $8.22 | $8.22 | 5,763 | — | — |
| 2003-10-29 | $8.89 | $8.89 | 5,052 | — | — |
| 2003-10-28 | $8.70 | $8.70 | 2,709 | — | — |
| 2003-10-27 | $8.70 | $8.70 | 6,171 | — | — |
| 2003-10-24 | $9.08 | $9.08 | 8,473 | — | — |
| 2003-10-23 | $8.70 | $8.70 | 4,581 | — | — |
| 2003-10-22 | $9.37 | $9.37 | 16,914 | — | — |
| 2003-10-21 | $9.37 | $9.37 | 13,650 | — | — |
| 2003-10-20 | $9.27 | $9.27 | 8,724 | — | — |
| 2003-10-17 | $8.99 | $8.99 | 2,877 | — | — |
| 2003-10-16 | $9.18 | $9.18 | 8,734 | — | — |
| 2003-10-15 | $9.66 | $9.66 | 8,640 | — | — |
| 2003-10-14 | $9.66 | $9.66 | 16,893 | — | — |
| 2003-10-13 | $8.89 | $8.89 | 27,447 | — | — |
| 2003-10-10 | $7.46 | $7.46 | 16,150 | — | — |
| 2003-10-09 | $6.69 | $6.69 | 10,512 | — | — |
| 2003-10-08 | $6.69 | $6.69 | 6,464 | — | — |
| 2003-10-07 | $7.55 | $7.55 | 9,435 | — | — |
| 2003-10-06 | $6.98 | $6.98 | 22,112 | — | — |
| 2003-10-03 | $4.97 | $4.97 | 1,046 | — | — |
| 2003-10-02 | $5.26 | $5.26 | 272 | — | — |
| 2003-10-01 | $5.07 | $5.07 | 418 | — | — |
| 2003-09-30 | $5.50 | $5.50 | 523 | — | — |
| 2003-09-29 | $5.26 | $5.26 | 889 | — | — |
| 2003-09-26 | $5.35 | $5.35 | 31 | — | — |
| 2003-09-25 | $5.35 | $5.35 | 628 | — | — |
| 2003-09-24 | $5.64 | $5.64 | 2,238 | — | — |
| 2003-09-23 | $5.54 | $5.54 | 439 | — | — |
| 2003-09-22 | $5.74 | $5.74 | 4,487 | — | — |
| 2003-09-19 | $5.35 | $5.35 | 11,516 | — | — |
| 2003-09-18 | $5.35 | $5.35 | 941 | — | — |
| 2003-09-17 | $5.16 | $5.16 | 241 | — | — |
| 2003-09-16 | $5.54 | $5.54 | 1,203 | — | — |
| 2003-09-15 | $5.45 | $5.45 | 1,088 | — | — |
| 2003-09-12 | $5.45 | $5.45 | 533 | — | — |
| 2003-09-11 | $5.45 | $5.45 | 10 | — | — |
| 2003-09-10 | $5.64 | $5.64 | 6,088 | — | — |
| 2003-09-09 | $5.74 | $5.74 | 17,029 | — | — |
| 2003-09-08 | $5.16 | $5.16 | 502 | — | — |
| 2003-09-05 | $5.16 | $5.16 | 764 | — | — |
| 2003-09-04 | $5.07 | $5.07 | 575 | — | — |
| 2003-09-03 | $5.07 | $5.07 | 21 | — | — |
| 2003-09-02 | $5.07 | $5.07 | 920 | — | — |
| 2003-08-29 | $5.16 | $5.16 | 2,249 | — | — |
| 2003-08-28 | $5.26 | $5.26 | 5,659 | — | — |
| 2003-08-27 | $5.35 | $5.35 | 1,067 | — | — |
| 2003-08-26 | $4.97 | $4.97 | 126 | — | — |
| 2003-08-25 | $4.97 | $4.97 | 73 | — | — |
| 2003-08-22 | $5.26 | $5.26 | 1,255 | — | — |
| 2003-08-21 | $5.16 | $5.16 | 2,667 | — | — |
| 2003-08-20 | $4.97 | $4.97 | 105 | — | — |
| 2003-08-19 | $5.07 | $5.07 | 335 | — | — |
| 2003-08-18 | $5.45 | $5.45 | 146 | — | — |
| 2003-08-15 | $5.26 | $5.26 | 4,989 | — | — |
| 2003-08-14 | $5.16 | $5.16 | 5,795 | — | — |
| 2003-08-13 | $4.97 | $4.97 | 2,144 | — | — |
| 2003-08-12 | $5.26 | $5.26 | 607 | — | — |
| 2003-08-11 | $4.78 | $4.78 | 4,058 | — | — |
| 2003-08-08 | $4.88 | $4.88 | 73 | — | — |
| 2003-08-07 | $4.88 | $4.88 | 0 | — | — |
| 2003-08-06 | $4.88 | $4.88 | 6,255 | — | — |
| 2003-08-05 | $4.97 | $4.97 | 460 | — | — |
| 2003-08-04 | $5.26 | $5.26 | 607 | — | — |
| 2003-08-01 | $5.16 | $5.16 | 356 | — | — |
| 2003-07-31 | $5.26 | $5.26 | 732 | — | — |
| 2003-07-30 | $5.26 | $5.26 | 31 | — | — |
| 2003-07-29 | $5.45 | $5.45 | 1,067 | — | — |
| 2003-07-28 | $5.45 | $5.45 | 11,422 | — | — |
| 2003-07-25 | $5.26 | $5.26 | 575 | — | — |
| 2003-07-24 | $5.45 | $5.45 | 429 | — | — |
| 2003-07-23 | $5.07 | $5.07 | 1,768 | — | — |
| 2003-07-22 | $5.07 | $5.07 | 1,695 | — | — |
| 2003-07-21 | $5.07 | $5.07 | 649 | — | — |
| 2003-07-18 | $4.78 | $4.78 | 690 | — | — |
| 2003-07-17 | $4.78 | $4.78 | 3,556 | — | — |
| 2003-07-16 | $5.07 | $5.07 | 1,946 | — | — |
| 2003-07-15 | $5.07 | $5.07 | 146 | — | — |
| 2003-07-14 | $4.78 | $4.78 | 0 | — | — |
| 2003-07-11 | $4.78 | $4.78 | 523 | — | — |
| 2003-07-10 | $5.07 | $5.07 | 314 | — | — |
| 2003-07-09 | $4.49 | $4.49 | 952 | — | — |
| 2003-07-08 | $4.88 | $4.88 | 2,364 | — | — |
| 2003-07-07 | $4.30 | $4.30 | 450 | — | — |
| 2003-07-03 | $4.30 | $4.30 | 753 | — | — |
| 2003-07-02 | $5.16 | $5.16 | 0 | — | — |
| 2003-07-01 | $5.16 | $5.16 | 628 | — | — |
| 2003-06-30 | $5.16 | $5.16 | 105 | — | — |
| 2003-06-27 | $4.30 | $4.30 | 178 | — | — |
| 2003-06-26 | $5.16 | $5.16 | 722 | — | — |
| 2003-06-25 | $5.16 | $5.16 | 1,841 | — | — |
| 2003-06-24 | $5.54 | $5.54 | 0 | — | — |
| 2003-06-23 | $5.54 | $5.54 | 31 | — | — |
| 2003-06-20 | $5.45 | $5.45 | 345 | — | — |
| 2003-06-19 | $5.45 | $5.45 | 1,004 | — | — |
| 2003-06-18 | $5.45 | $5.45 | 837 | — | — |
| 2003-06-17 | $5.45 | $5.45 | 105 | — | — |
| 2003-06-16 | $4.45 | $4.45 | 94 | — | — |
| 2003-06-13 | $4.78 | $4.78 | 690 | — | — |
| 2003-06-12 | $4.30 | $4.30 | 2,625 | — | — |
| 2003-06-11 | $5.54 | $5.54 | 2,186 | — | — |
| 2003-06-10 | $5.54 | $5.54 | 5,722 | — | — |
| 2003-06-09 | $5.54 | $5.54 | 262 | — | — |
| 2003-06-06 | $5.54 | $5.54 | 126 | — | — |
| 2003-06-05 | $4.30 | $4.30 | 21 | — | — |
| 2003-06-04 | $4.30 | $4.30 | 42 | — | — |
| 2003-06-03 | $4.30 | $4.30 | 167 | — | — |
| 2003-06-02 | $5.26 | $5.26 | 638 | — | — |
| 2003-05-30 | $5.26 | $5.26 | 94 | — | — |
| 2003-05-29 | $5.74 | $5.74 | 115 | — | — |
| 2003-05-28 | $5.26 | $5.26 | 1,192 | — | — |
| 2003-05-27 | $5.35 | $5.35 | 0 | — | — |
| 2003-05-23 | $5.35 | $5.35 | 690 | — | — |
| 2003-05-22 | $4.78 | $4.78 | 199 | — | — |
| 2003-05-21 | $5.26 | $5.26 | 1,454 | — | — |
| 2003-05-20 | $5.26 | $5.26 | 5,021 | — | — |
| 2003-05-19 | $5.16 | $5.16 | 868 | — | — |
| 2003-05-16 | $4.30 | $4.30 | 2,448 | — | — |
| 2003-05-15 | $4.78 | $4.78 | 4,916 | — | — |
| 2003-05-14 | $4.02 | $4.02 | 220 | — | — |
| 2003-05-13 | $4.02 | $4.02 | 533 | — | — |
| 2003-05-12 | $4.02 | $4.02 | 1,402 | — | — |
| 2003-05-09 | $4.49 | $4.49 | 0 | — | — |
| 2003-05-08 | $4.49 | $4.49 | 230 | — | — |
| 2003-05-07 | $4.49 | $4.49 | 523 | — | — |
| 2003-05-06 | $3.92 | $3.92 | 377 | — | — |
| 2003-05-05 | $4.49 | $4.49 | 7,657 | — | — |
| 2003-05-02 | $3.82 | $3.82 | 335 | — | — |
| 2003-05-01 | $3.35 | $3.35 | 2,625 | — | — |
| 2003-04-30 | $2.87 | $2.87 | 910 | — | — |
| 2003-04-29 | $2.87 | $2.87 | 220 | — | — |
| 2003-04-28 | $3.82 | $3.82 | 1,402 | — | — |
| 2003-04-25 | $3.73 | $3.73 | 1,935 | — | — |
| 2003-04-24 | $2.87 | $2.87 | 94 | — | — |
| 2003-04-23 | $3.06 | $3.06 | 3,494 | — | — |
| 2003-04-22 | $3.54 | $3.54 | 1,318 | — | — |
| 2003-04-21 | $4.49 | $4.49 | 1,161 | — | — |
| 2003-04-17 | $4.11 | $4.11 | 722 | — | — |
| 2003-04-16 | $4.49 | $4.49 | 21 | — | — |
| 2003-04-15 | $3.35 | $3.35 | 241 | — | — |
| 2003-04-14 | $4.49 | $4.49 | 1,276 | — | — |
| 2003-04-11 | $4.49 | $4.49 | 0 | — | — |
| 2003-04-10 | $4.49 | $4.49 | 0 | — | — |
| 2003-04-09 | $4.49 | $4.49 | 0 | — | — |
| 2003-04-08 | $4.49 | $4.49 | 220 | — | — |
| 2003-04-07 | $4.49 | $4.49 | 167 | — | — |
| 2003-04-04 | $4.68 | $4.68 | 0 | — | — |
| 2003-04-03 | $4.68 | $4.68 | 680 | — | — |
| 2003-04-02 | $4.78 | $4.78 | 1,036 | — | — |
| 2003-04-01 | $5.07 | $5.07 | 146 | — | — |
| 2003-03-31 | $5.16 | $5.16 | 795 | — | — |
| 2003-03-28 | $4.97 | $4.97 | 4,058 | — | — |
| 2003-03-27 | $4.30 | $4.30 | 1,245 | — | — |
| 2003-03-26 | $4.49 | $4.49 | 690 | — | — |
| 2003-03-25 | $4.49 | $4.49 | 920 | — | — |
| 2003-03-24 | $4.30 | $4.30 | 115 | — | — |
| 2003-03-21 | $4.30 | $4.30 | 1,987 | — | — |
| 2003-03-20 | $4.49 | $4.49 | 1,349 | — | — |
| 2003-03-19 | $4.78 | $4.78 | 2,835 | — | — |
| 2003-03-18 | $4.68 | $4.68 | 1,203 | — | — |
| 2003-03-17 | $4.78 | $4.78 | 785 | — | — |
| 2003-03-14 | $4.78 | $4.78 | 2,803 | — | — |
| 2003-03-13 | $4.54 | $4.54 | 209 | — | — |
| 2003-03-12 | $4.49 | $4.49 | 0 | — | — |
| 2003-03-11 | $4.49 | $4.49 | 596 | — | — |
| 2003-03-10 | $5.45 | $5.45 | 1,391 | — | — |
| 2003-03-07 | $5.26 | $5.26 | 1,674 | — | — |
| 2003-03-06 | $5.74 | $5.74 | 1,036 | — | — |
| 2003-03-05 | $5.26 | $5.26 | 178 | — | — |
| 2003-03-04 | $5.45 | $5.45 | 1,130 | — | — |
| 2003-03-03 | $5.74 | $5.74 | 983 | — | — |
| 2003-02-28 | $5.83 | $5.83 | 1,454 | — | — |
| 2003-02-27 | $5.26 | $5.26 | 21 | — | — |
| 2003-02-26 | $5.06 | $5.06 | 502 | — | — |
| 2003-02-25 | $5.83 | $5.83 | 335 | — | — |
| 2003-02-24 | $5.50 | $5.50 | 335 | — | — |
| 2003-02-21 | $5.26 | $5.26 | 3,943 | — | — |
| 2003-02-20 | $6.12 | $6.12 | 4,697 | — | — |
| 2003-02-19 | $5.45 | $5.45 | 1,046 | — | — |
| 2003-02-18 | $4.78 | $4.78 | 209 | — | — |
| 2003-02-14 | $4.78 | $4.78 | 1,893 | — | — |
| 2003-02-13 | $5.54 | $5.54 | 84 | — | — |
| 2003-02-12 | $5.54 | $5.54 | 115 | — | — |
| 2003-02-11 | $5.54 | $5.54 | 4,843 | — | — |
| 2003-02-10 | $5.26 | $5.26 | 1,789 | — | — |
| 2003-02-07 | $5.83 | $5.83 | 2,312 | — | — |
| 2003-02-06 | $5.45 | $5.45 | 910 | — | — |
| 2003-02-05 | $5.83 | $5.83 | 1,245 | — | — |
| 2003-02-04 | $6.21 | $6.21 | 1,956 | — | — |
| 2003-02-03 | $5.74 | $5.74 | 1,036 | — | — |
| 2003-01-31 | $5.74 | $5.74 | 1,015 | — | — |
| 2003-01-30 | $5.26 | $5.26 | 1,517 | — | — |
| 2003-01-29 | $5.54 | $5.54 | 241 | — | — |
| 2003-01-28 | $5.26 | $5.26 | 2,510 | — | — |
| 2003-01-27 | $6.21 | $6.21 | 6,349 | — | — |
| 2003-01-24 | $6.60 | $6.60 | 3,755 | — | — |
| 2003-01-23 | $7.36 | $7.36 | 3,912 | — | — |
| 2003-01-22 | $6.50 | $6.50 | 251 | — | — |
| 2003-01-21 | $7.17 | $7.17 | 6,757 | — | — |
| 2003-01-17 | $7.07 | $7.07 | 366 | — | — |
| 2003-01-16 | $7.07 | $7.07 | 2,741 | — | — |
| 2003-01-15 | $6.60 | $6.60 | 826 | — | — |
| 2003-01-14 | $6.31 | $6.31 | 2,877 | — | — |
| 2003-01-13 | $7.17 | $7.17 | 9,215 | — | — |
| 2003-01-10 | $7.17 | $7.17 | 4,644 | — | — |
| 2003-01-09 | $6.69 | $6.69 | 7,165 | — | — |
| 2003-01-08 | $6.41 | $6.41 | 5,638 | — | — |
| 2003-01-07 | $5.74 | $5.74 | 1,109 | — | — |
| 2003-01-06 | $6.60 | $6.60 | 5,774 | — | — |
| 2003-01-03 | $6.12 | $6.12 | 6,694 | — | — |
| 2003-01-02 | $4.97 | $4.97 | 42 | — | — |