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
- 1982-11-04 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 | $6.97 | $7.36 | 3,714 | — | — |
| 2003-12-30 | $7.11 | $7.50 | 1,061 | — | — |
| 2003-12-29 | $7.11 | $7.50 | 0 | — | — |
| 2003-12-26 | $7.11 | $7.50 | 0 | — | — |
| 2003-12-24 | $7.11 | $7.50 | 0 | — | — |
| 2003-12-23 | $7.11 | $7.50 | 265 | — | — |
| 2003-12-22 | $7.12 | $7.52 | 0 | — | — |
| 2003-12-19 | $7.12 | $7.52 | 6,367 | — | — |
| 2003-12-18 | $7.24 | $7.64 | 265 | — | — |
| 2003-12-17 | $7.29 | $7.70 | 0 | — | — |
| 2003-12-16 | $7.29 | $7.70 | 2,387 | — | — |
| 2003-12-15 | $7.45 | $7.86 | 265 | — | — |
| 2003-12-12 | $7.39 | $7.80 | 3,183 | — | — |
| 2003-12-11 | $7.26 | $7.66 | 265 | — | — |
| 2003-12-10 | $7.20 | $7.60 | 2,122 | — | — |
| 2003-12-09 | $7.35 | $7.76 | 0 | — | — |
| 2003-12-08 | $7.35 | $7.76 | 265 | — | — |
| 2003-12-05 | $7.31 | $7.72 | 531 | — | — |
| 2003-12-04 | $7.41 | $7.82 | 531 | — | — |
| 2003-12-03 | $7.48 | $7.90 | 4,510 | — | — |
| 2003-12-02 | $7.48 | $7.90 | 0 | — | — |
| 2003-12-01 | $7.48 | $7.90 | 3,714 | — | — |
| 2003-11-28 | $7.53 | $7.95 | 0 | — | — |
| 2003-11-26 | $7.54 | $7.95 | 0 | — | — |
| 2003-11-25 | $7.54 | $7.95 | 3,183 | — | — |
| 2003-11-24 | $7.28 | $7.68 | 2,122 | — | — |
| 2003-11-21 | $7.28 | $7.68 | 0 | — | — |
| 2003-11-20 | $7.28 | $7.68 | 265 | — | — |
| 2003-11-19 | $7.09 | $7.48 | 0 | — | — |
| 2003-11-18 | $7.09 | $7.48 | 531 | — | — |
| 2003-11-17 | $7.07 | $7.46 | 0 | — | — |
| 2003-11-14 | $7.07 | $7.46 | 2,653 | — | — |
| 2003-11-13 | $7.45 | $7.86 | 0 | — | — |
| 2003-11-12 | $7.45 | $7.86 | 0 | — | — |
| 2003-11-11 | $7.45 | $7.86 | 531 | — | — |
| 2003-11-10 | $7.63 | $8.05 | 1,061 | — | — |
| 2003-11-07 | $7.82 | $8.25 | 0 | — | — |
| 2003-11-06 | $7.82 | $8.25 | 0 | — | — |
| 2003-11-05 | $7.82 | $8.25 | 0 | — | — |
| 2003-11-04 | $7.82 | $8.25 | 0 | — | — |
| 2003-11-03 | $7.82 | $8.25 | 0 | — | — |
| 2003-10-31 | $7.82 | $8.25 | 0 | — | — |
| 2003-10-30 | $7.82 | $8.25 | 0 | — | — |
| 2003-10-29 | $7.82 | $8.25 | 1,326 | — | — |
| 2003-10-28 | $7.82 | $8.25 | 265 | — | — |
| 2003-10-27 | $7.73 | $8.15 | 0 | — | — |
| 2003-10-24 | $7.73 | $8.15 | 1,592 | — | — |
| 2003-10-23 | $7.92 | $8.35 | 0 | — | — |
| 2003-10-22 | $7.92 | $8.35 | 796 | — | — |
| 2003-10-21 | $7.99 | $8.43 | 0 | — | — |
| 2003-10-20 | $7.99 | $8.43 | 0 | — | — |
| 2003-10-17 | $7.99 | $8.43 | 0 | — | — |
| 2003-10-16 | $7.99 | $8.43 | 2,918 | — | — |
| 2003-10-15 | $7.77 | $8.19 | 2,387 | — | — |
| 2003-10-14 | $7.90 | $8.33 | 0 | — | — |
| 2003-10-13 | $7.90 | $8.33 | 2,653 | — | — |
| 2003-10-10 | $7.61 | $8.03 | 0 | — | — |
| 2003-10-09 | $7.61 | $8.03 | 0 | — | — |
| 2003-10-08 | $7.61 | $8.03 | 2,387 | — | — |
| 2003-10-07 | $7.92 | $8.35 | 0 | — | — |
| 2003-10-06 | $7.92 | $8.35 | 1,326 | — | — |
| 2003-10-03 | $7.82 | $8.25 | 3,449 | — | — |
| 2003-10-02 | $7.63 | $8.05 | 6,632 | — | — |
| 2003-10-01 | $7.63 | $8.05 | 2,918 | — | — |
| 2003-09-30 | $7.54 | $7.95 | 0 | — | — |
| 2003-09-29 | $7.54 | $7.95 | 0 | — | — |
| 2003-09-26 | $7.54 | $7.95 | 531 | — | — |
| 2003-09-25 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-24 | $7.73 | $8.15 | 1,061 | — | — |
| 2003-09-23 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-22 | $7.73 | $8.15 | 531 | — | — |
| 2003-09-19 | $7.92 | $8.35 | 0 | — | — |
| 2003-09-18 | $7.92 | $8.35 | 796 | — | — |
| 2003-09-17 | $7.92 | $8.35 | 0 | — | — |
| 2003-09-16 | $7.92 | $8.35 | 0 | — | — |
| 2003-09-15 | $7.92 | $8.35 | 265 | — | — |
| 2003-09-12 | $7.73 | $8.15 | 1,326 | — | — |
| 2003-09-11 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-10 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-09 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-08 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-05 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-04 | $7.73 | $8.15 | 0 | — | — |
| 2003-09-03 | $7.73 | $8.15 | 1,857 | — | — |
| 2003-09-02 | $7.54 | $7.95 | 0 | — | — |
| 2003-08-29 | $7.54 | $7.95 | 0 | — | — |
| 2003-08-28 | $7.54 | $7.95 | 1,326 | — | — |
| 2003-08-27 | $7.31 | $7.72 | 0 | — | — |
| 2003-08-26 | $7.31 | $7.72 | 0 | — | — |
| 2003-08-25 | $7.31 | $7.72 | 265 | — | — |
| 2003-08-22 | $7.46 | $7.87 | 1,857 | — | — |
| 2003-08-21 | $7.65 | $8.07 | 0 | — | — |
| 2003-08-20 | $7.65 | $8.07 | 0 | — | — |
| 2003-08-19 | $7.65 | $8.07 | 0 | — | — |
| 2003-08-18 | $7.65 | $8.07 | 6,632 | — | — |
| 2003-08-15 | $7.94 | $8.38 | 7,560 | — | — |
| 2003-08-14 | $7.41 | $7.82 | 1,194 | — | — |
| 2003-08-13 | $7.16 | $7.56 | 2,387 | — | — |
| 2003-08-12 | $7.04 | $7.42 | 1,194 | — | — |
| 2003-08-11 | $7.04 | $7.42 | 1,592 | — | — |
| 2003-08-08 | $6.79 | $7.16 | 796 | — | — |
| 2003-08-07 | $6.66 | $7.03 | 0 | — | — |
| 2003-08-06 | $6.66 | $7.03 | 0 | — | — |
| 2003-08-05 | $6.66 | $7.03 | 0 | — | — |
| 2003-08-04 | $6.66 | $7.03 | 0 | — | — |
| 2003-08-01 | $6.66 | $7.03 | 2,785 | — | — |
| 2003-07-31 | $6.76 | $7.13 | 0 | — | — |
| 2003-07-30 | $6.76 | $7.13 | 4,775 | — | — |
| 2003-07-29 | $6.61 | $6.97 | 0 | — | — |
| 2003-07-28 | $6.61 | $6.97 | 1,592 | — | — |
| 2003-07-25 | $6.66 | $7.03 | 0 | — | — |
| 2003-07-24 | $6.66 | $7.03 | 398 | — | — |
| 2003-07-23 | $6.53 | $6.89 | 0 | — | — |
| 2003-07-22 | $6.53 | $6.89 | 796 | — | — |
| 2003-07-21 | $6.66 | $7.03 | 0 | — | — |
| 2003-07-18 | $6.66 | $7.03 | 1,194 | — | — |
| 2003-07-17 | $6.66 | $7.03 | 796 | — | — |
| 2003-07-16 | $6.72 | $7.09 | 398 | — | — |
| 2003-07-15 | $6.66 | $7.03 | 0 | — | — |
| 2003-07-14 | $6.66 | $7.03 | 0 | — | — |
| 2003-07-11 | $6.66 | $7.03 | 796 | — | — |
| 2003-07-10 | $6.53 | $6.89 | 0 | — | — |
| 2003-07-09 | $6.53 | $6.89 | 796 | — | — |
| 2003-07-08 | $6.53 | $6.89 | 796 | — | — |
| 2003-07-07 | $6.40 | $6.75 | 0 | — | — |
| 2003-07-03 | $6.40 | $6.75 | 11,937 | — | — |
| 2003-07-02 | $6.16 | $6.50 | 1,990 | — | — |
| 2003-07-01 | $6.11 | $6.44 | 0 | — | — |
| 2003-06-30 | $6.11 | $6.44 | 796 | — | — |
| 2003-06-27 | $6.18 | $6.52 | 796 | — | — |
| 2003-06-26 | $6.11 | $6.44 | 1,194 | — | — |
| 2003-06-25 | $5.97 | $6.30 | 0 | — | — |
| 2003-06-24 | $5.97 | $6.30 | 1,592 | — | — |
| 2003-06-23 | $5.78 | $6.10 | 3,183 | — | — |
| 2003-06-20 | $5.93 | $6.26 | 0 | — | — |
| 2003-06-19 | $5.93 | $6.26 | 1,194 | — | — |
| 2003-06-18 | $6.06 | $6.39 | 3,979 | — | — |
| 2003-06-17 | $6.03 | $6.36 | 1,194 | — | — |
| 2003-06-16 | $6.16 | $6.50 | 1,592 | — | — |
| 2003-06-13 | $6.03 | $6.36 | 0 | — | — |
| 2003-06-12 | $6.03 | $6.36 | 1,990 | — | — |
| 2003-06-11 | $6.11 | $6.44 | 0 | — | — |
| 2003-06-10 | $6.11 | $6.44 | 0 | — | — |
| 2003-06-09 | $6.11 | $6.44 | 2,387 | — | — |
| 2003-06-06 | $6.31 | $6.66 | 12,335 | — | — |
| 2003-06-05 | $6.11 | $6.44 | 11,539 | — | — |
| 2003-06-04 | $5.97 | $6.30 | 15,917 | — | — |
| 2003-06-03 | $5.69 | $6.01 | 11,937 | — | — |
| 2003-06-02 | $5.57 | $5.88 | 8,356 | — | — |
| 2003-05-30 | $5.45 | $5.75 | 64,064 | — | — |
| 2003-05-29 | $5.28 | $5.56 | 17,906 | — | — |
| 2003-05-28 | $5.20 | $5.48 | 9,550 | — | — |
| 2003-05-27 | $5.20 | $5.48 | 2,785 | — | — |
| 2003-05-23 | $5.23 | $5.51 | 0 | — | — |
| 2003-05-22 | $5.23 | $5.51 | 0 | — | — |
| 2003-05-21 | $5.23 | $5.51 | 1,990 | — | — |
| 2003-05-20 | $5.26 | $5.55 | 1,592 | — | — |
| 2003-05-19 | $5.33 | $5.62 | 5,571 | — | — |
| 2003-05-16 | $5.44 | $5.74 | 1,592 | — | — |
| 2003-05-15 | $5.50 | $5.80 | 796 | — | — |
| 2003-05-14 | $5.53 | $5.83 | 0 | — | — |
| 2003-05-13 | $5.53 | $5.83 | 5,969 | — | — |
| 2003-05-12 | $5.53 | $5.83 | 15,519 | — | — |
| 2003-05-09 | $5.38 | $5.67 | 1,194 | — | — |
| 2003-05-08 | $5.34 | $5.63 | 0 | — | — |
| 2003-05-07 | $5.34 | $5.63 | 0 | — | — |
| 2003-05-06 | $5.34 | $5.63 | 398 | — | — |
| 2003-05-05 | $5.38 | $5.67 | 0 | — | — |
| 2003-05-02 | $5.38 | $5.67 | 0 | — | — |
| 2003-05-01 | $5.38 | $5.67 | 2,387 | — | — |
| 2003-04-30 | $5.32 | $5.60 | 398 | — | — |
| 2003-04-29 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-28 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-25 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-24 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-23 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-22 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-21 | $5.33 | $5.62 | 0 | — | — |
| 2003-04-17 | $5.33 | $5.62 | 2,785 | — | — |
| 2003-04-16 | $5.28 | $5.56 | 796 | — | — |
| 2003-04-15 | $5.33 | $5.62 | 1,592 | — | — |
| 2003-04-14 | $5.29 | $5.58 | 0 | — | — |
| 2003-04-11 | $5.29 | $5.58 | 0 | — | — |
| 2003-04-10 | $5.29 | $5.58 | 0 | — | — |
| 2003-04-09 | $5.29 | $5.58 | 0 | — | — |
| 2003-04-08 | $5.29 | $5.58 | 0 | — | — |
| 2003-04-07 | $5.29 | $5.58 | 3,183 | — | — |
| 2003-04-04 | $5.15 | $5.43 | 0 | — | — |
| 2003-04-03 | $5.15 | $5.43 | 0 | — | — |
| 2003-04-02 | $5.15 | $5.43 | 4,775 | — | — |
| 2003-04-01 | $5.06 | $5.34 | 0 | — | — |
| 2003-03-31 | $5.06 | $5.34 | 796 | — | — |
| 2003-03-28 | $5.03 | $5.30 | 796 | — | — |
| 2003-03-27 | $5.06 | $5.34 | 0 | — | — |
| 2003-03-26 | $5.06 | $5.34 | 0 | — | — |
| 2003-03-25 | $5.06 | $5.34 | 12,335 | — | — |
| 2003-03-24 | $5.04 | $5.31 | 0 | — | — |
| 2003-03-21 | $5.04 | $5.31 | 1,592 | — | — |
| 2003-03-20 | $4.96 | $5.23 | 1,592 | — | — |
| 2003-03-19 | $4.89 | $5.15 | 796 | — | — |
| 2003-03-18 | $4.85 | $5.11 | 3,581 | — | — |
| 2003-03-17 | $4.95 | $5.22 | 796 | — | — |
| 2003-03-14 | $4.91 | $5.18 | 796 | — | — |
| 2003-03-13 | $4.88 | $5.14 | 0 | — | — |
| 2003-03-12 | $4.88 | $5.14 | 0 | — | — |
| 2003-03-11 | $4.88 | $5.14 | 0 | — | — |
| 2003-03-10 | $4.88 | $5.14 | 1,194 | — | — |
| 2003-03-07 | $4.89 | $5.15 | 6,765 | — | — |
| 2003-03-06 | $4.85 | $5.11 | 1,592 | — | — |
| 2003-03-05 | $4.89 | $5.15 | 0 | — | — |
| 2003-03-04 | $4.89 | $5.15 | 796 | — | — |
| 2003-03-03 | $4.85 | $5.11 | 0 | — | — |
| 2003-02-28 | $4.85 | $5.11 | 1,592 | — | — |
| 2003-02-27 | $4.80 | $5.06 | 1,592 | — | — |
| 2003-02-26 | $4.74 | $4.99 | 796 | — | — |
| 2003-02-25 | $4.79 | $5.05 | 0 | — | — |
| 2003-02-24 | $4.79 | $5.05 | 1,592 | — | — |
| 2003-02-21 | $4.72 | $4.98 | 1,592 | — | — |
| 2003-02-20 | $4.79 | $5.05 | 796 | — | — |
| 2003-02-19 | $4.83 | $5.09 | 1,194 | — | — |
| 2003-02-18 | $4.89 | $5.15 | 0 | — | — |
| 2003-02-14 | $4.89 | $5.15 | 0 | — | — |
| 2003-02-13 | $4.89 | $5.15 | 1,592 | — | — |
| 2003-02-12 | $4.95 | $5.22 | 0 | — | — |
| 2003-02-11 | $4.95 | $5.22 | 0 | — | — |
| 2003-02-10 | $4.95 | $5.22 | 2,387 | — | — |
| 2003-02-07 | $5.05 | $5.32 | 796 | — | — |
| 2003-02-06 | $5.09 | $5.36 | 8,754 | — | — |
| 2003-02-05 | $5.19 | $5.47 | 4,377 | — | — |
| 2003-02-04 | $5.28 | $5.56 | 3,183 | — | — |
| 2003-02-03 | $5.30 | $5.59 | 0 | — | — |
| 2003-01-31 | $5.30 | $5.59 | 9,550 | — | — |
| 2003-01-30 | $5.40 | $5.70 | 1,592 | — | — |
| 2003-01-29 | $5.45 | $5.75 | 0 | — | — |
| 2003-01-28 | $5.45 | $5.75 | 0 | — | — |
| 2003-01-27 | $5.45 | $5.75 | 0 | — | — |
| 2003-01-24 | $5.45 | $5.75 | 1,990 | — | — |
| 2003-01-23 | $5.52 | $5.81 | 0 | — | — |
| 2003-01-22 | $5.52 | $5.81 | 0 | — | — |
| 2003-01-21 | $5.52 | $5.81 | 0 | — | — |
| 2003-01-17 | $5.52 | $5.81 | 0 | — | — |
| 2003-01-16 | $5.52 | $5.81 | 0 | — | — |
| 2003-01-15 | $5.52 | $5.81 | 796 | — | — |
| 2003-01-14 | $5.54 | $5.84 | 9,152 | — | — |
| 2003-01-13 | $5.65 | $5.96 | 2,387 | — | — |
| 2003-01-10 | $5.72 | $6.03 | 0 | — | — |
| 2003-01-09 | $5.72 | $6.03 | 398 | — | — |
| 2003-01-08 | $5.69 | $6.00 | 8,356 | — | — |
| 2003-01-07 | $5.67 | $5.97 | 0 | — | — |
| 2003-01-06 | $5.67 | $5.97 | 0 | — | — |
| 2003-01-03 | $5.67 | $5.97 | 6,367 | — | — |
| 2003-01-02 | $5.76 | $6.07 | 0 | — | — |