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
- 1994-02-01 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 | $7.57 | $13.36 | 6,000 | — | — |
| 2003-12-30 | $7.73 | $13.64 | 7,200 | — | — |
| 2003-12-29 | $7.56 | $13.34 | 1,800 | — | — |
| 2003-12-26 | $7.66 | $13.51 | 0 | — | — |
| 2003-12-24 | $7.66 | $13.51 | 0 | — | — |
| 2003-12-23 | $7.66 | $13.51 | 3,300 | — | — |
| 2003-12-22 | $7.59 | $13.39 | 4,800 | — | — |
| 2003-12-19 | $7.61 | $13.42 | 6,300 | — | — |
| 2003-12-18 | $7.77 | $13.72 | 5,100 | — | — |
| 2003-12-17 | $7.43 | $13.12 | 5,400 | — | — |
| 2003-12-16 | $7.50 | $13.24 | 5,700 | — | — |
| 2003-12-15 | $7.57 | $13.35 | 7,500 | — | — |
| 2003-12-12 | $7.57 | $13.36 | 0 | — | — |
| 2003-12-11 | $7.57 | $13.36 | 600 | — | — |
| 2003-12-10 | $7.66 | $13.52 | 3,900 | — | — |
| 2003-12-09 | $7.66 | $13.51 | 7,500 | — | — |
| 2003-12-08 | $7.57 | $13.36 | 4,200 | — | — |
| 2003-12-05 | $7.61 | $13.42 | 4,200 | — | — |
| 2003-12-04 | $7.60 | $13.41 | 15,900 | — | — |
| 2003-12-03 | $7.66 | $13.52 | 7,200 | — | — |
| 2003-12-02 | $7.66 | $13.52 | 12,300 | — | — |
| 2003-12-01 | $7.58 | $13.38 | 2,400 | — | — |
| 2003-11-28 | $7.58 | $13.38 | 4,800 | — | — |
| 2003-11-26 | $7.65 | $13.50 | 7,800 | — | — |
| 2003-11-25 | $7.68 | $13.55 | 35,100 | — | — |
| 2003-11-24 | $7.66 | $13.51 | 5,700 | — | — |
| 2003-11-21 | $7.66 | $13.51 | 0 | — | — |
| 2003-11-20 | $7.66 | $13.51 | 4,800 | — | — |
| 2003-11-19 | $7.66 | $13.52 | 0 | — | — |
| 2003-11-18 | $7.66 | $13.52 | 4,500 | — | — |
| 2003-11-17 | $7.60 | $13.41 | 3,600 | — | — |
| 2003-11-14 | $7.58 | $13.38 | 2,700 | — | — |
| 2003-11-13 | $7.65 | $13.50 | 3,000 | — | — |
| 2003-11-12 | $7.59 | $13.39 | 0 | — | — |
| 2003-11-11 | $7.59 | $13.39 | 300 | — | — |
| 2003-11-10 | $7.66 | $13.51 | 0 | — | — |
| 2003-11-07 | $7.66 | $13.51 | 300 | — | — |
| 2003-11-06 | $7.62 | $13.45 | 8,700 | — | — |
| 2003-11-05 | $7.64 | $13.48 | 1,800 | — | — |
| 2003-11-04 | $7.64 | $13.48 | 0 | — | — |
| 2003-11-03 | $7.64 | $13.48 | 1,800 | — | — |
| 2003-10-31 | $7.64 | $13.48 | 900 | — | — |
| 2003-10-30 | $7.60 | $13.41 | 0 | — | — |
| 2003-10-29 | $7.60 | $13.41 | 900 | — | — |
| 2003-10-28 | $7.63 | $13.47 | 0 | — | — |
| 2003-10-27 | $7.63 | $13.47 | 2,100 | — | — |
| 2003-10-24 | $7.64 | $13.48 | 2,400 | — | — |
| 2003-10-23 | $7.57 | $13.36 | 2,400 | — | — |
| 2003-10-22 | $7.62 | $13.45 | 4,200 | — | — |
| 2003-10-21 | $7.66 | $13.52 | 0 | — | — |
| 2003-10-20 | $7.66 | $13.52 | 0 | — | — |
| 2003-10-17 | $7.66 | $13.52 | 0 | — | — |
| 2003-10-16 | $7.66 | $13.52 | 0 | — | — |
| 2003-10-15 | $7.66 | $13.52 | 300 | — | — |
| 2003-10-14 | $7.64 | $13.32 | 5,700 | — | — |
| 2003-10-13 | $7.65 | $13.33 | 8,700 | — | — |
| 2003-10-10 | $7.64 | $13.32 | 2,400 | — | — |
| 2003-10-09 | $7.63 | $13.30 | 4,200 | — | — |
| 2003-10-08 | $7.60 | $13.24 | 4,200 | — | — |
| 2003-10-07 | $7.65 | $13.33 | 15,900 | — | — |
| 2003-10-06 | $7.60 | $13.24 | 1,500 | — | — |
| 2003-10-03 | $7.61 | $13.27 | 3,600 | — | — |
| 2003-10-02 | $7.63 | $13.29 | 900 | — | — |
| 2003-10-01 | $7.64 | $13.32 | 3,600 | — | — |
| 2003-09-30 | $7.62 | $13.27 | 0 | — | — |
| 2003-09-29 | $7.62 | $13.27 | 0 | — | — |
| 2003-09-26 | $7.62 | $13.27 | 1,800 | — | — |
| 2003-09-25 | $7.66 | $13.35 | 1,500 | — | — |
| 2003-09-24 | $7.65 | $13.34 | 0 | — | — |
| 2003-09-23 | $7.65 | $13.34 | 2,700 | — | — |
| 2003-09-22 | $7.66 | $13.35 | 0 | — | — |
| 2003-09-19 | $7.66 | $13.35 | 12,600 | — | — |
| 2003-09-18 | $7.61 | $13.26 | 1,200 | — | — |
| 2003-09-17 | $7.60 | $13.25 | 900 | — | — |
| 2003-09-16 | $7.62 | $13.28 | 2,400 | — | — |
| 2003-09-15 | $7.61 | $13.26 | 7,500 | — | — |
| 2003-09-12 | $7.64 | $13.32 | 3,300 | — | — |
| 2003-09-11 | $7.61 | $13.26 | 1,500 | — | — |
| 2003-09-10 | $7.64 | $13.32 | 0 | — | — |
| 2003-09-09 | $7.64 | $13.32 | 1,500 | — | — |
| 2003-09-08 | $7.66 | $13.34 | 11,100 | — | — |
| 2003-09-05 | $7.66 | $13.35 | 1,800 | — | — |
| 2003-09-04 | $7.63 | $13.29 | 4,200 | — | — |
| 2003-09-03 | $7.70 | $13.41 | 9,300 | — | — |
| 2003-09-02 | $7.70 | $13.41 | 1,200 | — | — |
| 2003-08-29 | $7.64 | $13.31 | 1,200 | — | — |
| 2003-08-28 | $7.62 | $13.28 | 1,200 | — | — |
| 2003-08-27 | $7.57 | $13.19 | 1,200 | — | — |
| 2003-08-26 | $7.56 | $13.18 | 3,900 | — | — |
| 2003-08-25 | $7.52 | $13.10 | 1,800 | — | — |
| 2003-08-22 | $7.60 | $13.24 | 6,000 | — | — |
| 2003-08-21 | $7.60 | $13.24 | 4,500 | — | — |
| 2003-08-20 | $7.69 | $13.39 | 300 | — | — |
| 2003-08-19 | $7.60 | $13.25 | 900 | — | — |
| 2003-08-18 | $7.58 | $13.21 | 6,000 | — | — |
| 2003-08-15 | $7.60 | $13.24 | 1,800 | — | — |
| 2003-08-14 | $7.67 | $13.36 | 7,500 | — | — |
| 2003-08-13 | $7.75 | $13.50 | 3,900 | — | — |
| 2003-08-12 | $7.78 | $13.55 | 900 | — | — |
| 2003-08-11 | $7.74 | $13.48 | 3,000 | — | — |
| 2003-08-08 | $7.81 | $13.62 | 600 | — | — |
| 2003-08-07 | $7.82 | $13.62 | 0 | — | — |
| 2003-08-06 | $7.82 | $13.62 | 3,300 | — | — |
| 2003-08-05 | $7.83 | $13.64 | 7,800 | — | — |
| 2003-08-04 | $7.70 | $13.42 | 3,000 | — | — |
| 2003-08-01 | $7.83 | $13.64 | 0 | — | — |
| 2003-07-31 | $7.83 | $13.64 | 7,200 | — | — |
| 2003-07-30 | $7.70 | $13.42 | 0 | — | — |
| 2003-07-29 | $7.70 | $13.42 | 600 | — | — |
| 2003-07-28 | $7.71 | $13.44 | 900 | — | — |
| 2003-07-25 | $7.83 | $13.64 | 600 | — | — |
| 2003-07-24 | $7.83 | $13.64 | 6,600 | — | — |
| 2003-07-23 | $7.71 | $13.43 | 900 | — | — |
| 2003-07-22 | $7.80 | $13.59 | 1,500 | — | — |
| 2003-07-21 | $7.80 | $13.60 | 7,800 | — | — |
| 2003-07-18 | $7.70 | $13.42 | 1,500 | — | — |
| 2003-07-17 | $7.73 | $13.48 | 600 | — | — |
| 2003-07-16 | $7.83 | $13.65 | 2,100 | — | — |
| 2003-07-15 | $7.83 | $13.48 | 2,100 | — | — |
| 2003-07-14 | $7.73 | $13.31 | 1,500 | — | — |
| 2003-07-11 | $7.83 | $13.48 | 0 | — | — |
| 2003-07-10 | $7.83 | $13.48 | 1,500 | — | — |
| 2003-07-09 | $7.89 | $13.59 | 3,600 | — | — |
| 2003-07-08 | $7.93 | $13.65 | 7,800 | — | — |
| 2003-07-07 | $7.93 | $13.65 | 5,700 | — | — |
| 2003-07-03 | $7.91 | $13.62 | 8,700 | — | — |
| 2003-07-02 | $7.91 | $13.62 | 1,200 | — | — |
| 2003-07-01 | $7.90 | $13.59 | 1,800 | — | — |
| 2003-06-30 | $7.78 | $13.39 | 3,000 | — | — |
| 2003-06-27 | $7.67 | $13.20 | 5,100 | — | — |
| 2003-06-26 | $7.67 | $13.20 | 109,800 | — | — |
| 2003-06-25 | $7.83 | $13.48 | 0 | — | — |
| 2003-06-24 | $7.83 | $13.48 | 1,800 | — | — |
| 2003-06-23 | $7.83 | $13.48 | 3,600 | — | — |
| 2003-06-20 | $7.91 | $13.62 | 0 | — | — |
| 2003-06-19 | $7.91 | $13.62 | 1,500 | — | — |
| 2003-06-18 | $7.91 | $13.62 | 9,300 | — | — |
| 2003-06-17 | $8.00 | $13.78 | 5,100 | — | — |
| 2003-06-16 | $8.13 | $14.00 | 3,300 | — | — |
| 2003-06-13 | $8.09 | $13.92 | 9,300 | — | — |
| 2003-06-12 | $8.37 | $14.41 | 53,400 | — | — |
| 2003-06-11 | $8.34 | $14.36 | 72,000 | — | — |
| 2003-06-10 | $7.83 | $13.47 | 18,900 | — | — |
| 2003-06-09 | $7.78 | $13.40 | 15,300 | — | — |
| 2003-06-06 | $7.77 | $13.37 | 15,000 | — | — |
| 2003-06-05 | $7.76 | $13.35 | 19,800 | — | — |
| 2003-06-04 | $7.73 | $13.31 | 14,400 | — | — |
| 2003-06-03 | $7.73 | $13.31 | 21,900 | — | — |
| 2003-06-02 | $7.67 | $13.20 | 44,400 | — | — |
| 2003-05-30 | $7.70 | $13.26 | 24,000 | — | — |
| 2003-05-29 | $7.67 | $13.20 | 14,100 | — | — |
| 2003-05-28 | $7.67 | $13.20 | 22,500 | — | — |
| 2003-05-27 | $7.58 | $13.05 | 159,900 | — | — |
| 2003-05-23 | $7.00 | $12.05 | 23,100 | — | — |
| 2003-05-22 | $6.66 | $11.47 | 3,900 | — | — |
| 2003-05-21 | $6.66 | $11.47 | 7,200 | — | — |
| 2003-05-20 | $6.60 | $11.37 | 300 | — | — |
| 2003-05-19 | $6.54 | $11.26 | 19,200 | — | — |
| 2003-05-16 | $6.53 | $11.25 | 14,100 | — | — |
| 2003-05-15 | $6.57 | $11.30 | 3,600 | — | — |
| 2003-05-14 | $6.53 | $11.24 | 5,100 | — | — |
| 2003-05-13 | $6.53 | $11.25 | 2,400 | — | — |
| 2003-05-12 | $6.64 | $11.43 | 7,800 | — | — |
| 2003-05-09 | $6.61 | $11.38 | 6,900 | — | — |
| 2003-05-08 | $6.51 | $11.21 | 2,400 | — | — |
| 2003-05-07 | $6.50 | $11.19 | 3,000 | — | — |
| 2003-05-06 | $6.55 | $11.28 | 900 | — | — |
| 2003-05-05 | $6.53 | $11.24 | 3,000 | — | — |
| 2003-05-02 | $6.57 | $11.30 | 4,200 | — | — |
| 2003-05-01 | $6.56 | $11.29 | 1,200 | — | — |
| 2003-04-30 | $6.55 | $11.28 | 5,100 | — | — |
| 2003-04-29 | $6.56 | $11.29 | 10,800 | — | — |
| 2003-04-28 | $6.51 | $11.21 | 4,800 | — | — |
| 2003-04-25 | $6.48 | $11.16 | 2,400 | — | — |
| 2003-04-24 | $6.50 | $11.19 | 4,500 | — | — |
| 2003-04-23 | $6.46 | $11.12 | 3,300 | — | — |
| 2003-04-22 | $6.51 | $11.20 | 11,400 | — | — |
| 2003-04-21 | $6.61 | $11.37 | 3,600 | — | — |
| 2003-04-17 | $6.62 | $11.39 | 0 | — | — |
| 2003-04-16 | $6.62 | $11.39 | 0 | — | — |
| 2003-04-15 | $6.62 | $11.39 | 4,500 | — | — |
| 2003-04-14 | $6.61 | $11.22 | 900 | — | — |
| 2003-04-11 | $6.60 | $11.20 | 9,300 | — | — |
| 2003-04-10 | $6.60 | $11.19 | 2,400 | — | — |
| 2003-04-09 | $6.58 | $11.17 | 3,600 | — | — |
| 2003-04-08 | $6.57 | $11.14 | 1,800 | — | — |
| 2003-04-07 | $6.56 | $11.14 | 3,300 | — | — |
| 2003-04-04 | $6.53 | $11.08 | 900 | — | — |
| 2003-04-03 | $6.51 | $11.05 | 1,200 | — | — |
| 2003-04-02 | $6.51 | $11.05 | 1,500 | — | — |
| 2003-04-01 | $6.51 | $11.05 | 4,200 | — | — |
| 2003-03-31 | $6.50 | $11.02 | 900 | — | — |
| 2003-03-28 | $6.45 | $10.94 | 0 | — | — |
| 2003-03-27 | $6.45 | $10.94 | 2,700 | — | — |
| 2003-03-26 | $6.45 | $10.94 | 17,100 | — | — |
| 2003-03-25 | $6.50 | $11.02 | 4,800 | — | — |
| 2003-03-24 | $6.46 | $10.96 | 1,500 | — | — |
| 2003-03-21 | $6.34 | $10.76 | 13,800 | — | — |
| 2003-03-20 | $6.40 | $10.86 | 11,100 | — | — |
| 2003-03-19 | $6.37 | $10.81 | 9,300 | — | — |
| 2003-03-18 | $6.48 | $10.99 | 3,000 | — | — |
| 2003-03-17 | $6.43 | $10.92 | 3,900 | — | — |
| 2003-03-14 | $6.50 | $11.02 | 0 | — | — |
| 2003-03-13 | $6.50 | $11.02 | 0 | — | — |
| 2003-03-12 | $6.50 | $11.02 | 0 | — | — |
| 2003-03-11 | $6.50 | $11.02 | 2,700 | — | — |
| 2003-03-10 | $6.50 | $11.03 | 600 | — | — |
| 2003-03-07 | $6.50 | $11.03 | 0 | — | — |
| 2003-03-06 | $6.50 | $11.03 | 3,300 | — | — |
| 2003-03-05 | $6.49 | $11.01 | 3,900 | — | — |
| 2003-03-04 | $6.41 | $10.88 | 600 | — | — |
| 2003-03-03 | $6.45 | $10.94 | 900 | — | — |
| 2003-02-28 | $6.53 | $11.07 | 8,700 | — | — |
| 2003-02-27 | $6.53 | $11.07 | 2,400 | — | — |
| 2003-02-26 | $6.42 | $10.90 | 900 | — | — |
| 2003-02-25 | $6.47 | $10.98 | 0 | — | — |
| 2003-02-24 | $6.47 | $10.98 | 0 | — | — |
| 2003-02-21 | $6.47 | $10.98 | 4,500 | — | — |
| 2003-02-20 | $6.53 | $11.07 | 6,000 | — | — |
| 2003-02-19 | $6.47 | $10.97 | 3,000 | — | — |
| 2003-02-18 | $6.42 | $10.89 | 2,700 | — | — |
| 2003-02-14 | $6.48 | $10.99 | 5,100 | — | — |
| 2003-02-13 | $6.42 | $10.89 | 4,200 | — | — |
| 2003-02-12 | $6.45 | $10.95 | 2,400 | — | — |
| 2003-02-11 | $6.52 | $11.06 | 2,700 | — | — |
| 2003-02-10 | $6.48 | $11.00 | 12,300 | — | — |
| 2003-02-07 | $6.47 | $10.98 | 1,800 | — | — |
| 2003-02-06 | $6.52 | $11.06 | 2,400 | — | — |
| 2003-02-05 | $6.57 | $11.14 | 0 | — | — |
| 2003-02-04 | $6.57 | $11.14 | 10,500 | — | — |
| 2003-02-03 | $6.51 | $11.04 | 3,900 | — | — |
| 2003-01-31 | $6.43 | $10.91 | 4,200 | — | — |
| 2003-01-30 | $6.57 | $11.15 | 6,000 | — | — |
| 2003-01-29 | $6.56 | $11.12 | 10,200 | — | — |
| 2003-01-28 | $6.49 | $11.01 | 13,800 | — | — |
| 2003-01-27 | $6.50 | $11.03 | 1,200 | — | — |
| 2003-01-24 | $6.51 | $11.04 | 1,800 | — | — |
| 2003-01-23 | $6.50 | $11.03 | 2,700 | — | — |
| 2003-01-22 | $6.54 | $11.09 | 300 | — | — |
| 2003-01-21 | $6.56 | $11.13 | 3,900 | — | — |
| 2003-01-17 | $6.53 | $11.08 | 3,000 | — | — |
| 2003-01-16 | $6.50 | $11.02 | 3,600 | — | — |
| 2003-01-15 | $6.46 | $10.97 | 5,700 | — | — |
| 2003-01-14 | $6.49 | $10.85 | 6,300 | — | — |
| 2003-01-13 | $6.44 | $10.77 | 2,400 | — | — |
| 2003-01-10 | $6.40 | $10.69 | 5,700 | — | — |
| 2003-01-09 | $6.32 | $10.57 | 1,800 | — | — |
| 2003-01-08 | $6.23 | $10.42 | 5,700 | — | — |
| 2003-01-07 | $6.14 | $10.26 | 22,800 | — | — |
| 2003-01-06 | $6.15 | $10.28 | 7,200 | — | — |
| 2003-01-03 | $6.07 | $10.15 | 7,200 | — | — |
| 2003-01-02 | $5.95 | $9.95 | 9,600 | — | — |