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
- 2001-02-09 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 | $7.97 | $7.97 | 308,350 | — | — |
| 2003-12-30 | $8.20 | $8.20 | 327,600 | — | — |
| 2003-12-29 | $8.36 | $8.36 | 134,400 | — | — |
| 2003-12-26 | $8.26 | $8.26 | 13,650 | — | — |
| 2003-12-24 | $8.29 | $8.29 | 45,150 | — | — |
| 2003-12-23 | $8.19 | $8.19 | 214,725 | — | — |
| 2003-12-22 | $8.34 | $8.34 | 336,350 | — | — |
| 2003-12-19 | $8.03 | $8.03 | 309,750 | — | — |
| 2003-12-18 | $8.24 | $8.24 | 307,475 | — | — |
| 2003-12-17 | $8.02 | $8.02 | 168,875 | — | — |
| 2003-12-16 | $7.63 | $7.63 | 449,050 | — | — |
| 2003-12-15 | $7.97 | $7.97 | 662,725 | — | — |
| 2003-12-12 | $8.17 | $8.17 | 299,075 | — | — |
| 2003-12-11 | $7.94 | $7.94 | 216,300 | — | — |
| 2003-12-10 | $7.86 | $7.86 | 210,525 | — | — |
| 2003-12-09 | $8.01 | $8.01 | 238,350 | — | — |
| 2003-12-08 | $7.97 | $7.97 | 208,250 | — | — |
| 2003-12-05 | $7.85 | $7.85 | 116,900 | — | — |
| 2003-12-04 | $7.76 | $7.76 | 324,800 | — | — |
| 2003-12-03 | $7.63 | $7.63 | 142,975 | — | — |
| 2003-12-02 | $7.59 | $7.59 | 191,975 | — | — |
| 2003-12-01 | $7.33 | $7.33 | 134,575 | — | — |
| 2003-11-28 | $7.18 | $7.18 | 21,700 | — | — |
| 2003-11-26 | $7.29 | $7.29 | 89,075 | — | — |
| 2003-11-25 | $7.15 | $7.15 | 157,325 | — | — |
| 2003-11-24 | $7.14 | $7.14 | 391,825 | — | — |
| 2003-11-21 | $7.11 | $7.11 | 130,375 | — | — |
| 2003-11-20 | $6.97 | $6.97 | 96,600 | — | — |
| 2003-11-19 | $7.15 | $7.15 | 63,875 | — | — |
| 2003-11-18 | $7.01 | $7.01 | 351,925 | — | — |
| 2003-11-17 | $7.28 | $7.28 | 260,750 | — | — |
| 2003-11-14 | $7.26 | $7.26 | 157,500 | — | — |
| 2003-11-13 | $7.17 | $7.17 | 731,675 | — | — |
| 2003-11-12 | $7.30 | $7.30 | 237,475 | — | — |
| 2003-11-11 | $6.98 | $6.98 | 253,050 | — | — |
| 2003-11-10 | $7.15 | $7.15 | 284,900 | — | — |
| 2003-11-07 | $7.09 | $7.09 | 516,425 | — | — |
| 2003-11-06 | $7.19 | $7.19 | 105,175 | — | — |
| 2003-11-05 | $7.07 | $7.07 | 244,650 | — | — |
| 2003-11-04 | $6.85 | $6.85 | 435,575 | — | — |
| 2003-11-03 | $7.10 | $7.10 | 114,800 | — | — |
| 2003-10-31 | $7.00 | $7.00 | 207,900 | — | — |
| 2003-10-30 | $7.04 | $7.04 | 156,800 | — | — |
| 2003-10-29 | $7.24 | $7.24 | 180,075 | — | — |
| 2003-10-28 | $7.20 | $7.20 | 166,075 | — | — |
| 2003-10-27 | $7.11 | $7.11 | 99,050 | — | — |
| 2003-10-24 | $6.94 | $6.94 | 381,500 | — | — |
| 2003-10-23 | $7.03 | $7.03 | 140,175 | — | — |
| 2003-10-22 | $7.11 | $7.11 | 114,625 | — | — |
| 2003-10-21 | $7.14 | $7.14 | 84,700 | — | — |
| 2003-10-20 | $7.21 | $7.21 | 160,825 | — | — |
| 2003-10-17 | $7.18 | $7.18 | 281,575 | — | — |
| 2003-10-16 | $7.09 | $7.09 | 256,025 | — | — |
| 2003-10-15 | $7.06 | $7.06 | 190,050 | — | — |
| 2003-10-14 | $7.13 | $7.13 | 248,850 | — | — |
| 2003-10-13 | $7.26 | $7.26 | 67,725 | — | — |
| 2003-10-10 | $7.15 | $7.15 | 323,225 | — | — |
| 2003-10-09 | $7.22 | $7.22 | 328,300 | — | — |
| 2003-10-08 | $7.24 | $7.24 | 369,075 | — | — |
| 2003-10-07 | $7.23 | $7.23 | 662,725 | — | — |
| 2003-10-06 | $7.30 | $7.30 | 136,850 | — | — |
| 2003-10-03 | $7.20 | $7.20 | 435,750 | — | — |
| 2003-10-02 | $7.25 | $7.25 | 280,875 | — | — |
| 2003-10-01 | $7.42 | $7.42 | 210,875 | — | — |
| 2003-09-30 | $7.25 | $7.25 | 518,700 | — | — |
| 2003-09-29 | $7.14 | $7.14 | 251,475 | — | — |
| 2003-09-26 | $6.91 | $6.91 | 837,375 | — | — |
| 2003-09-25 | $7.15 | $7.15 | 1,060,675 | — | — |
| 2003-09-24 | $7.27 | $7.27 | 283,150 | — | — |
| 2003-09-23 | $7.22 | $7.22 | 239,400 | — | — |
| 2003-09-22 | $7.03 | $7.03 | 197,750 | — | — |
| 2003-09-19 | $6.95 | $6.95 | 445,725 | — | — |
| 2003-09-18 | $6.90 | $6.90 | 369,250 | — | — |
| 2003-09-17 | $6.83 | $6.83 | 291,725 | — | — |
| 2003-09-16 | $6.89 | $6.89 | 156,975 | — | — |
| 2003-09-15 | $6.86 | $6.86 | 150,500 | — | — |
| 2003-09-12 | $6.90 | $6.90 | 675,150 | — | — |
| 2003-09-11 | $6.95 | $6.95 | 419,650 | — | — |
| 2003-09-10 | $6.89 | $6.89 | 515,375 | — | — |
| 2003-09-09 | $6.84 | $6.84 | 372,400 | — | — |
| 2003-09-08 | $6.83 | $6.83 | 79,800 | — | — |
| 2003-09-05 | $6.77 | $6.77 | 116,900 | — | — |
| 2003-09-04 | $6.89 | $6.89 | 211,050 | — | — |
| 2003-09-03 | $6.80 | $6.80 | 285,425 | — | — |
| 2003-09-02 | $6.85 | $6.85 | 144,725 | — | — |
| 2003-08-29 | $6.91 | $6.91 | 143,850 | — | — |
| 2003-08-28 | $7.02 | $7.02 | 255,850 | — | — |
| 2003-08-27 | $6.89 | $6.89 | 140,000 | — | — |
| 2003-08-26 | $6.80 | $6.80 | 222,600 | — | — |
| 2003-08-25 | $6.86 | $6.86 | 255,325 | — | — |
| 2003-08-22 | $6.71 | $6.71 | 215,775 | — | — |
| 2003-08-21 | $7.03 | $7.03 | 127,925 | — | — |
| 2003-08-20 | $6.86 | $6.86 | 834,925 | — | — |
| 2003-08-19 | $6.83 | $6.83 | 787,325 | — | — |
| 2003-08-18 | $6.81 | $6.81 | 165,725 | — | — |
| 2003-08-15 | $6.86 | $6.86 | 859,250 | — | — |
| 2003-08-14 | $6.84 | $6.84 | 303,975 | — | — |
| 2003-08-13 | $6.78 | $6.78 | 136,850 | — | — |
| 2003-08-12 | $6.86 | $6.86 | 189,700 | — | — |
| 2003-08-11 | $6.63 | $6.63 | 121,275 | — | — |
| 2003-08-08 | $6.66 | $6.66 | 166,600 | — | — |
| 2003-08-07 | $6.57 | $6.57 | 271,600 | — | — |
| 2003-08-06 | $6.37 | $6.37 | 387,450 | — | — |
| 2003-08-05 | $6.16 | $6.16 | 278,075 | — | — |
| 2003-08-04 | $6.28 | $6.28 | 198,975 | — | — |
| 2003-08-01 | $6.43 | $6.43 | 129,675 | — | — |
| 2003-07-31 | $6.43 | $6.43 | 232,225 | — | — |
| 2003-07-30 | $6.34 | $6.34 | 234,150 | — | — |
| 2003-07-29 | $6.55 | $6.55 | 260,225 | — | — |
| 2003-07-28 | $6.62 | $6.62 | 295,400 | — | — |
| 2003-07-25 | $6.75 | $6.75 | 347,200 | — | — |
| 2003-07-24 | $6.82 | $6.82 | 225,050 | — | — |
| 2003-07-23 | $6.86 | $6.86 | 274,225 | — | — |
| 2003-07-22 | $6.86 | $6.86 | 82,600 | — | — |
| 2003-07-21 | $6.81 | $6.81 | 182,525 | — | — |
| 2003-07-18 | $6.89 | $6.89 | 200,025 | — | — |
| 2003-07-17 | $6.77 | $6.77 | 434,700 | — | — |
| 2003-07-16 | $6.84 | $6.84 | 130,900 | — | — |
| 2003-07-15 | $6.91 | $6.91 | 153,825 | — | — |
| 2003-07-14 | $7.02 | $7.02 | 98,525 | — | — |
| 2003-07-11 | $7.04 | $7.04 | 59,500 | — | — |
| 2003-07-10 | $6.93 | $6.93 | 155,575 | — | — |
| 2003-07-09 | $7.11 | $7.11 | 301,000 | — | — |
| 2003-07-08 | $6.92 | $6.92 | 131,775 | — | — |
| 2003-07-07 | $6.85 | $6.85 | 261,625 | — | — |
| 2003-07-03 | $6.86 | $6.86 | 151,200 | — | — |
| 2003-07-02 | $6.89 | $6.89 | 918,925 | — | — |
| 2003-07-01 | $6.86 | $6.86 | 126,350 | — | — |
| 2003-06-30 | $6.91 | $6.91 | 451,325 | — | — |
| 2003-06-27 | $6.96 | $6.96 | 149,800 | — | — |
| 2003-06-26 | $6.96 | $6.96 | 314,300 | — | — |
| 2003-06-25 | $6.97 | $6.97 | 560,700 | — | — |
| 2003-06-24 | $6.90 | $6.90 | 221,375 | — | — |
| 2003-06-23 | $6.94 | $6.94 | 303,450 | — | — |
| 2003-06-20 | $7.08 | $7.08 | 343,175 | — | — |
| 2003-06-19 | $7.27 | $7.27 | 369,775 | — | — |
| 2003-06-18 | $7.30 | $7.30 | 84,000 | — | — |
| 2003-06-17 | $7.27 | $7.27 | 136,850 | — | — |
| 2003-06-16 | $7.40 | $7.40 | 179,375 | — | — |
| 2003-06-13 | $7.45 | $7.45 | 65,450 | — | — |
| 2003-06-12 | $7.69 | $7.69 | 201,250 | — | — |
| 2003-06-11 | $7.77 | $7.77 | 237,650 | — | — |
| 2003-06-10 | $7.49 | $7.49 | 54,075 | — | — |
| 2003-06-09 | $7.44 | $7.44 | 130,200 | — | — |
| 2003-06-06 | $7.51 | $7.51 | 211,400 | — | — |
| 2003-06-05 | $7.38 | $7.38 | 133,700 | — | — |
| 2003-06-04 | $7.43 | $7.43 | 140,525 | — | — |
| 2003-06-03 | $7.37 | $7.37 | 106,925 | — | — |
| 2003-06-02 | $7.51 | $7.51 | 128,800 | — | — |
| 2003-05-30 | $7.68 | $7.68 | 261,975 | — | — |
| 2003-05-29 | $7.44 | $7.44 | 238,350 | — | — |
| 2003-05-28 | $7.49 | $7.49 | 264,950 | — | — |
| 2003-05-27 | $7.37 | $7.37 | 201,425 | — | — |
| 2003-05-23 | $7.37 | $7.37 | 127,400 | — | — |
| 2003-05-22 | $7.34 | $7.34 | 124,250 | — | — |
| 2003-05-21 | $7.43 | $7.43 | 366,275 | — | — |
| 2003-05-20 | $7.25 | $7.25 | 104,825 | — | — |
| 2003-05-19 | $7.23 | $7.23 | 104,650 | — | — |
| 2003-05-16 | $7.40 | $7.40 | 242,025 | — | — |
| 2003-05-15 | $7.36 | $7.36 | 395,150 | — | — |
| 2003-05-14 | $7.44 | $7.44 | 396,900 | — | — |
| 2003-05-13 | $7.43 | $7.43 | 362,075 | — | — |
| 2003-05-12 | $7.37 | $7.37 | 470,400 | — | — |
| 2003-05-09 | $7.11 | $7.11 | 110,775 | — | — |
| 2003-05-08 | $7.09 | $7.09 | 102,025 | — | — |
| 2003-05-07 | $7.09 | $7.09 | 479,675 | — | — |
| 2003-05-06 | $6.83 | $6.83 | 188,825 | — | — |
| 2003-05-05 | $6.95 | $6.95 | 438,900 | — | — |
| 2003-05-02 | $6.89 | $6.89 | 938,525 | — | — |
| 2003-05-01 | $6.63 | $6.63 | 490,525 | — | — |
| 2003-04-30 | $6.50 | $6.50 | 401,625 | — | — |
| 2003-04-29 | $6.31 | $6.31 | 460,075 | — | — |
| 2003-04-28 | $6.25 | $6.25 | 124,075 | — | — |
| 2003-04-25 | $6.20 | $6.20 | 131,775 | — | — |
| 2003-04-24 | $6.09 | $6.09 | 127,225 | — | — |
| 2003-04-23 | $6.29 | $6.29 | 396,900 | — | — |
| 2003-04-22 | $6.26 | $6.26 | 414,750 | — | — |
| 2003-04-21 | $6.10 | $6.10 | 323,050 | — | — |
| 2003-04-17 | $5.91 | $5.91 | 311,675 | — | — |
| 2003-04-16 | $5.75 | $5.75 | 267,575 | — | — |
| 2003-04-15 | $5.82 | $5.82 | 352,275 | — | — |
| 2003-04-14 | $5.86 | $5.86 | 665,175 | — | — |
| 2003-04-11 | $6.09 | $6.09 | 318,150 | — | — |
| 2003-04-10 | $6.23 | $6.23 | 306,075 | — | — |
| 2003-04-09 | $6.26 | $6.26 | 131,425 | — | — |
| 2003-04-08 | $6.29 | $6.29 | 419,300 | — | — |
| 2003-04-07 | $6.46 | $6.46 | 174,650 | — | — |
| 2003-04-04 | $6.43 | $6.43 | 280,525 | — | — |
| 2003-04-03 | $6.49 | $6.49 | 310,800 | — | — |
| 2003-04-02 | $6.77 | $6.77 | 88,900 | — | — |
| 2003-04-01 | $6.83 | $6.83 | 727,650 | — | — |
| 2003-03-31 | $6.86 | $6.86 | 205,100 | — | — |
| 2003-03-28 | $6.86 | $6.86 | 505,400 | — | — |
| 2003-03-27 | $6.83 | $6.83 | 561,050 | — | — |
| 2003-03-26 | $6.48 | $6.48 | 170,625 | — | — |
| 2003-03-25 | $6.70 | $6.70 | 46,375 | — | — |
| 2003-03-24 | $6.64 | $6.64 | 52,325 | — | — |
| 2003-03-21 | $6.71 | $6.71 | 92,225 | — | — |
| 2003-03-20 | $6.77 | $6.77 | 124,250 | — | — |
| 2003-03-19 | $6.86 | $6.86 | 88,200 | — | — |
| 2003-03-18 | $6.84 | $6.84 | 105,875 | — | — |
| 2003-03-17 | $6.83 | $6.83 | 229,950 | — | — |
| 2003-03-14 | $6.82 | $6.82 | 148,575 | — | — |
| 2003-03-13 | $6.71 | $6.71 | 125,650 | — | — |
| 2003-03-12 | $6.65 | $6.65 | 131,075 | — | — |
| 2003-03-11 | $6.63 | $6.63 | 222,600 | — | — |
| 2003-03-10 | $6.81 | $6.81 | 108,500 | — | — |
| 2003-03-07 | $6.85 | $6.85 | 107,800 | — | — |
| 2003-03-06 | $6.86 | $6.86 | 306,950 | — | — |
| 2003-03-05 | $6.70 | $6.70 | 236,600 | — | — |
| 2003-03-04 | $6.61 | $6.61 | 170,800 | — | — |
| 2003-03-03 | $6.53 | $6.53 | 137,375 | — | — |
| 2003-02-28 | $6.51 | $6.51 | 137,550 | — | — |
| 2003-02-27 | $6.51 | $6.51 | 193,725 | — | — |
| 2003-02-26 | $6.54 | $6.54 | 127,400 | — | — |
| 2003-02-25 | $6.57 | $6.57 | 383,600 | — | — |
| 2003-02-24 | $6.62 | $6.62 | 845,775 | — | — |
| 2003-02-21 | $6.34 | $6.34 | 863,800 | — | — |
| 2003-02-20 | $6.30 | $6.30 | 260,400 | — | — |
| 2003-02-19 | $6.35 | $6.35 | 270,725 | — | — |
| 2003-02-18 | $6.31 | $6.31 | 650,300 | — | — |
| 2003-02-14 | $6.30 | $6.30 | 4,238,675 | — | — |
| 2003-02-13 | $6.46 | $6.46 | 361,725 | — | — |
| 2003-02-12 | $6.35 | $6.35 | 107,275 | — | — |
| 2003-02-11 | $6.34 | $6.34 | 179,025 | — | — |
| 2003-02-10 | $6.74 | $6.74 | 165,200 | — | — |
| 2003-02-07 | $6.75 | $6.75 | 196,525 | — | — |
| 2003-02-06 | $7.23 | $7.23 | 71,050 | — | — |
| 2003-02-05 | $7.09 | $7.09 | 803,950 | — | — |
| 2003-02-04 | $7.03 | $7.03 | 222,075 | — | — |
| 2003-02-03 | $6.73 | $6.73 | 93,450 | — | — |
| 2003-01-31 | $6.86 | $6.86 | 161,175 | — | — |
| 2003-01-30 | $6.57 | $6.57 | 130,025 | — | — |
| 2003-01-29 | $6.74 | $6.74 | 53,725 | — | — |
| 2003-01-28 | $6.51 | $6.51 | 70,350 | — | — |
| 2003-01-27 | $6.43 | $6.43 | 83,650 | — | — |
| 2003-01-24 | $6.38 | $6.38 | 99,925 | — | — |
| 2003-01-23 | $6.62 | $6.62 | 55,300 | — | — |
| 2003-01-22 | $6.40 | $6.40 | 96,600 | — | — |
| 2003-01-21 | $6.35 | $6.35 | 131,775 | — | — |
| 2003-01-17 | $6.74 | $6.74 | 76,125 | — | — |
| 2003-01-16 | $7.00 | $7.00 | 88,200 | — | — |
| 2003-01-15 | $6.70 | $6.70 | 96,425 | — | — |
| 2003-01-14 | $6.53 | $6.53 | 129,500 | — | — |
| 2003-01-13 | $6.61 | $6.61 | 107,625 | — | — |
| 2003-01-10 | $6.80 | $6.80 | 68,775 | — | — |
| 2003-01-09 | $7.06 | $7.06 | 97,825 | — | — |
| 2003-01-08 | $7.04 | $7.04 | 166,950 | — | — |
| 2003-01-07 | $6.99 | $6.99 | 103,775 | — | — |
| 2003-01-06 | $7.27 | $7.27 | 196,875 | — | — |
| 2003-01-03 | $7.34 | $7.34 | 559,475 | — | — |
| 2003-01-02 | $7.48 | $7.48 | 61,250 | — | — |