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 | $8.23 | $14.18 | 8,200 | — | — |
| 2003-12-30 | $8.25 | $14.22 | 12,800 | — | — |
| 2003-12-29 | $8.25 | $14.23 | 4,600 | — | — |
| 2003-12-26 | $8.25 | $14.23 | 200 | — | — |
| 2003-12-24 | $8.25 | $14.23 | 17,200 | — | — |
| 2003-12-23 | $8.25 | $14.23 | 3,200 | — | — |
| 2003-12-22 | $8.21 | $14.16 | 8,800 | — | — |
| 2003-12-19 | $8.25 | $14.23 | 9,800 | — | — |
| 2003-12-18 | $8.15 | $14.05 | 14,800 | — | — |
| 2003-12-17 | $8.05 | $13.88 | 7,600 | — | — |
| 2003-12-16 | $8.00 | $13.79 | 4,600 | — | — |
| 2003-12-15 | $7.95 | $13.71 | 13,400 | — | — |
| 2003-12-12 | $8.00 | $13.80 | 8,600 | — | — |
| 2003-12-11 | $8.03 | $13.84 | 16,200 | — | — |
| 2003-12-10 | $8.13 | $14.01 | 14,800 | — | — |
| 2003-12-09 | $8.11 | $13.99 | 13,400 | — | — |
| 2003-12-08 | $8.05 | $13.87 | 9,000 | — | — |
| 2003-12-05 | $8.03 | $13.84 | 9,200 | — | — |
| 2003-12-04 | $8.08 | $13.93 | 18,800 | — | — |
| 2003-12-03 | $8.13 | $14.01 | 8,400 | — | — |
| 2003-12-02 | $8.19 | $14.12 | 11,800 | — | — |
| 2003-12-01 | $8.19 | $14.12 | 7,800 | — | — |
| 2003-11-28 | $8.17 | $14.09 | 1,800 | — | — |
| 2003-11-26 | $8.15 | $14.05 | 6,400 | — | — |
| 2003-11-25 | $8.15 | $14.05 | 30,000 | — | — |
| 2003-11-24 | $8.13 | $14.01 | 23,200 | — | — |
| 2003-11-21 | $8.09 | $13.94 | 15,000 | — | — |
| 2003-11-20 | $8.15 | $14.05 | 5,200 | — | — |
| 2003-11-19 | $8.13 | $14.01 | 6,000 | — | — |
| 2003-11-18 | $8.13 | $14.01 | 11,800 | — | — |
| 2003-11-17 | $8.15 | $14.05 | 13,400 | — | — |
| 2003-11-14 | $8.25 | $14.23 | 6,800 | — | — |
| 2003-11-13 | $8.25 | $14.23 | 40,200 | — | — |
| 2003-11-12 | $8.30 | $14.31 | 26,000 | — | — |
| 2003-11-11 | $8.33 | $14.36 | 12,000 | — | — |
| 2003-11-10 | $8.24 | $14.20 | 39,200 | — | — |
| 2003-11-07 | $8.23 | $14.18 | 38,200 | — | — |
| 2003-11-06 | $8.25 | $14.22 | 41,800 | — | — |
| 2003-11-05 | $8.33 | $14.24 | 30,800 | — | — |
| 2003-11-04 | $8.08 | $13.81 | 32,800 | — | — |
| 2003-11-03 | $8.03 | $13.73 | 26,000 | — | — |
| 2003-10-31 | $7.95 | $13.60 | 21,000 | — | — |
| 2003-10-30 | $7.95 | $13.60 | 30,800 | — | — |
| 2003-10-29 | $8.06 | $13.79 | 73,400 | — | — |
| 2003-10-28 | $8.40 | $14.37 | 75,400 | — | — |
| 2003-10-27 | $8.17 | $13.97 | 129,400 | — | — |
| 2003-10-24 | $7.40 | $12.65 | 23,800 | — | — |
| 2003-10-23 | $7.37 | $12.60 | 11,800 | — | — |
| 2003-10-22 | $7.31 | $12.50 | 14,800 | — | — |
| 2003-10-21 | $7.28 | $12.44 | 1,200 | — | — |
| 2003-10-20 | $7.29 | $12.47 | 14,000 | — | — |
| 2003-10-17 | $7.28 | $12.44 | 2,400 | — | — |
| 2003-10-16 | $7.25 | $12.40 | 9,000 | — | — |
| 2003-10-15 | $7.28 | $12.45 | 18,200 | — | — |
| 2003-10-14 | $7.05 | $12.06 | 4,000 | — | — |
| 2003-10-13 | $7.01 | $11.99 | 13,600 | — | — |
| 2003-10-10 | $6.95 | $11.89 | 15,200 | — | — |
| 2003-10-09 | $7.13 | $12.19 | 15,200 | — | — |
| 2003-10-08 | $7.00 | $11.97 | 5,800 | — | — |
| 2003-10-07 | $6.95 | $11.89 | 14,200 | — | — |
| 2003-10-06 | $6.87 | $11.75 | 5,000 | — | — |
| 2003-10-03 | $6.70 | $11.46 | 7,400 | — | — |
| 2003-10-02 | $6.65 | $11.38 | 8,400 | — | — |
| 2003-10-01 | $6.85 | $11.72 | 15,800 | — | — |
| 2003-09-30 | $6.87 | $11.75 | 23,800 | — | — |
| 2003-09-29 | $6.85 | $11.72 | 21,400 | — | — |
| 2003-09-26 | $6.78 | $11.59 | 200 | — | — |
| 2003-09-25 | $6.78 | $11.59 | 10,400 | — | — |
| 2003-09-24 | $6.85 | $11.72 | 2,200 | — | — |
| 2003-09-23 | $6.85 | $11.72 | 6,200 | — | — |
| 2003-09-22 | $6.98 | $11.93 | 12,400 | — | — |
| 2003-09-19 | $6.97 | $11.92 | 3,600 | — | — |
| 2003-09-18 | $6.95 | $11.89 | 19,000 | — | — |
| 2003-09-17 | $6.80 | $11.63 | 9,400 | — | — |
| 2003-09-16 | $6.63 | $11.33 | 13,200 | — | — |
| 2003-09-15 | $6.60 | $11.29 | 6,000 | — | — |
| 2003-09-12 | $6.73 | $11.50 | 4,400 | — | — |
| 2003-09-11 | $6.82 | $11.66 | 5,200 | — | — |
| 2003-09-10 | $6.70 | $11.46 | 1,600 | — | — |
| 2003-09-09 | $6.78 | $11.59 | 7,600 | — | — |
| 2003-09-08 | $6.88 | $11.76 | 12,400 | — | — |
| 2003-09-05 | $6.80 | $11.63 | 18,600 | — | — |
| 2003-09-04 | $6.80 | $11.63 | 8,600 | — | — |
| 2003-09-03 | $6.73 | $11.50 | 12,600 | — | — |
| 2003-09-02 | $6.58 | $11.25 | 13,600 | — | — |
| 2003-08-29 | $6.58 | $11.25 | 3,800 | — | — |
| 2003-08-28 | $6.60 | $11.29 | 9,400 | — | — |
| 2003-08-27 | $6.63 | $11.33 | 24,000 | — | — |
| 2003-08-26 | $6.75 | $11.55 | 7,600 | — | — |
| 2003-08-25 | $6.80 | $11.63 | 23,400 | — | — |
| 2003-08-22 | $6.78 | $11.60 | 13,200 | — | — |
| 2003-08-21 | $6.78 | $11.59 | 17,400 | — | — |
| 2003-08-20 | $6.80 | $11.63 | 20,400 | — | — |
| 2003-08-19 | $6.83 | $11.67 | 4,000 | — | — |
| 2003-08-18 | $6.88 | $11.76 | 8,000 | — | — |
| 2003-08-15 | $6.80 | $11.63 | 4,400 | — | — |
| 2003-08-14 | $6.87 | $11.74 | 11,600 | — | — |
| 2003-08-13 | $6.82 | $11.67 | 24,800 | — | — |
| 2003-08-12 | $6.80 | $11.63 | 24,400 | — | — |
| 2003-08-11 | $6.90 | $11.80 | 16,600 | — | — |
| 2003-08-08 | $6.88 | $11.76 | 11,000 | — | — |
| 2003-08-07 | $6.90 | $11.80 | 14,800 | — | — |
| 2003-08-06 | $6.75 | $11.55 | 39,800 | — | — |
| 2003-08-05 | $7.08 | $12.10 | 25,800 | — | — |
| 2003-08-04 | $7.03 | $12.02 | 19,400 | — | — |
| 2003-08-01 | $6.98 | $11.93 | 40,000 | — | — |
| 2003-07-31 | $6.70 | $11.46 | 33,000 | — | — |
| 2003-07-30 | $6.65 | $11.26 | 26,000 | — | — |
| 2003-07-29 | $6.60 | $11.17 | 24,200 | — | — |
| 2003-07-28 | $6.73 | $11.39 | 12,000 | — | — |
| 2003-07-25 | $6.78 | $11.47 | 28,800 | — | — |
| 2003-07-24 | $6.80 | $11.51 | 31,400 | — | — |
| 2003-07-23 | $6.87 | $11.63 | 33,600 | — | — |
| 2003-07-22 | $7.05 | $11.94 | 33,200 | — | — |
| 2003-07-21 | $7.25 | $12.27 | 63,800 | — | — |
| 2003-07-18 | $6.95 | $11.76 | 36,000 | — | — |
| 2003-07-17 | $6.90 | $11.68 | 58,400 | — | — |
| 2003-07-16 | $6.98 | $11.82 | 78,400 | — | — |
| 2003-07-15 | $7.13 | $12.06 | 182,000 | — | — |
| 2003-07-14 | $6.69 | $11.32 | 528,000 | — | — |
| 2003-07-11 | $5.68 | $9.61 | 162,400 | — | — |
| 2003-07-10 | $5.62 | $9.51 | 2,800 | — | — |
| 2003-07-09 | $5.61 | $9.50 | 52,000 | — | — |
| 2003-07-08 | $5.65 | $9.56 | 41,600 | — | — |
| 2003-07-07 | $5.65 | $9.57 | 6,200 | — | — |
| 2003-07-03 | $5.65 | $9.57 | 7,800 | — | — |
| 2003-07-02 | $5.67 | $9.60 | 23,800 | — | — |
| 2003-07-01 | $5.62 | $9.51 | 8,800 | — | — |
| 2003-06-30 | $5.59 | $9.46 | 8,000 | — | — |
| 2003-06-27 | $5.55 | $9.40 | 4,600 | — | — |
| 2003-06-26 | $5.55 | $9.40 | 5,000 | — | — |
| 2003-06-25 | $5.56 | $9.41 | 19,000 | — | — |
| 2003-06-24 | $5.56 | $9.41 | 2,200 | — | — |
| 2003-06-23 | $5.56 | $9.41 | 7,400 | — | — |
| 2003-06-20 | $5.62 | $9.52 | 9,200 | — | — |
| 2003-06-19 | $5.60 | $9.48 | 3,600 | — | — |
| 2003-06-18 | $5.61 | $9.50 | 5,400 | — | — |
| 2003-06-17 | $5.66 | $9.57 | 6,800 | — | — |
| 2003-06-16 | $5.68 | $9.62 | 15,200 | — | — |
| 2003-06-13 | $5.70 | $9.65 | 11,800 | — | — |
| 2003-06-12 | $5.64 | $9.55 | 8,400 | — | — |
| 2003-06-11 | $5.66 | $9.57 | 4,000 | — | — |
| 2003-06-10 | $5.70 | $9.65 | 6,400 | — | — |
| 2003-06-09 | $5.60 | $9.47 | 6,800 | — | — |
| 2003-06-06 | $5.58 | $9.44 | 13,000 | — | — |
| 2003-06-05 | $5.64 | $9.54 | 1,800 | — | — |
| 2003-06-04 | $5.67 | $9.60 | 13,400 | — | — |
| 2003-06-03 | $5.63 | $9.52 | 9,000 | — | — |
| 2003-06-02 | $5.63 | $9.52 | 13,800 | — | — |
| 2003-05-30 | $5.55 | $9.40 | 29,400 | — | — |
| 2003-05-29 | $5.52 | $9.35 | 6,000 | — | — |
| 2003-05-28 | $5.46 | $9.24 | 4,800 | — | — |
| 2003-05-27 | $5.58 | $9.44 | 1,400 | — | — |
| 2003-05-23 | $5.55 | $9.40 | 5,800 | — | — |
| 2003-05-22 | $5.48 | $9.28 | 5,400 | — | — |
| 2003-05-21 | $5.42 | $9.17 | 1,600 | — | — |
| 2003-05-20 | $5.38 | $9.10 | 5,800 | — | — |
| 2003-05-19 | $5.25 | $8.89 | 8,800 | — | — |
| 2003-05-16 | $5.24 | $8.86 | 4,400 | — | — |
| 2003-05-15 | $5.28 | $8.93 | 5,400 | — | — |
| 2003-05-14 | $5.28 | $8.94 | 5,800 | — | — |
| 2003-05-13 | $5.27 | $8.91 | 10,200 | — | — |
| 2003-05-12 | $5.28 | $8.93 | 800 | — | — |
| 2003-05-09 | $5.33 | $9.02 | 800 | — | — |
| 2003-05-08 | $5.36 | $9.07 | 5,400 | — | — |
| 2003-05-07 | $5.43 | $9.07 | 4,200 | — | — |
| 2003-05-06 | $5.58 | $9.32 | 13,000 | — | — |
| 2003-05-05 | $5.55 | $9.27 | 38,000 | — | — |
| 2003-05-02 | $5.51 | $9.21 | 1,000 | — | — |
| 2003-05-01 | $5.50 | $9.20 | 7,400 | — | — |
| 2003-04-30 | $5.50 | $9.19 | 5,600 | — | — |
| 2003-04-29 | $5.43 | $9.07 | 3,800 | — | — |
| 2003-04-28 | $5.43 | $9.07 | 1,200 | — | — |
| 2003-04-25 | $5.43 | $9.07 | 8,000 | — | — |
| 2003-04-24 | $5.42 | $9.05 | 11,600 | — | — |
| 2003-04-23 | $5.38 | $8.99 | 1,800 | — | — |
| 2003-04-22 | $5.39 | $9.01 | 9,400 | — | — |
| 2003-04-21 | $5.46 | $9.12 | 17,600 | — | — |
| 2003-04-17 | $5.43 | $9.07 | 1,400 | — | — |
| 2003-04-16 | $5.46 | $9.13 | 7,400 | — | — |
| 2003-04-15 | $5.49 | $9.18 | 200 | — | — |
| 2003-04-14 | $5.49 | $9.18 | 13,000 | — | — |
| 2003-04-11 | $5.46 | $9.13 | 200 | — | — |
| 2003-04-10 | $5.46 | $9.12 | 0 | — | — |
| 2003-04-09 | $5.46 | $9.12 | 8,200 | — | — |
| 2003-04-08 | $5.48 | $9.15 | 1,000 | — | — |
| 2003-04-07 | $5.49 | $9.18 | 0 | — | — |
| 2003-04-04 | $5.49 | $9.18 | 400 | — | — |
| 2003-04-03 | $5.50 | $9.20 | 2,800 | — | — |
| 2003-04-02 | $5.50 | $9.20 | 8,600 | — | — |
| 2003-04-01 | $5.62 | $9.40 | 3,000 | — | — |
| 2003-03-31 | $5.55 | $9.28 | 7,000 | — | — |
| 2003-03-28 | $5.50 | $9.20 | 0 | — | — |
| 2003-03-27 | $5.50 | $9.20 | 4,000 | — | — |
| 2003-03-26 | $5.59 | $9.35 | 200 | — | — |
| 2003-03-25 | $5.59 | $9.35 | 200 | — | — |
| 2003-03-24 | $5.56 | $9.29 | 12,200 | — | — |
| 2003-03-21 | $5.53 | $9.24 | 7,000 | — | — |
| 2003-03-20 | $5.48 | $9.15 | 11,800 | — | — |
| 2003-03-19 | $5.48 | $9.15 | 1,000 | — | — |
| 2003-03-18 | $5.50 | $9.20 | 18,800 | — | — |
| 2003-03-17 | $5.50 | $9.20 | 9,400 | — | — |
| 2003-03-14 | $5.37 | $8.98 | 1,400 | — | — |
| 2003-03-13 | $5.32 | $8.89 | 10,000 | — | — |
| 2003-03-12 | $5.20 | $8.69 | 71,200 | — | — |
| 2003-03-11 | $5.23 | $8.74 | 1,800 | — | — |
| 2003-03-10 | $5.20 | $8.69 | 1,000 | — | — |
| 2003-03-07 | $5.14 | $8.59 | 11,200 | — | — |
| 2003-03-06 | $5.10 | $8.53 | 16,200 | — | — |
| 2003-03-05 | $5.36 | $8.95 | 200 | — | — |
| 2003-03-04 | $5.42 | $9.05 | 4,400 | — | — |
| 2003-03-03 | $5.50 | $9.20 | 400 | — | — |
| 2003-02-28 | $5.50 | $9.20 | 1,000 | — | — |
| 2003-02-27 | $5.50 | $9.20 | 11,000 | — | — |
| 2003-02-26 | $5.60 | $9.36 | 3,400 | — | — |
| 2003-02-25 | $5.60 | $9.36 | 200 | — | — |
| 2003-02-24 | $5.57 | $9.31 | 400 | — | — |
| 2003-02-21 | $5.58 | $9.32 | 1,200 | — | — |
| 2003-02-20 | $5.53 | $9.24 | 20,000 | — | — |
| 2003-02-19 | $5.53 | $9.24 | 400 | — | — |
| 2003-02-18 | $5.53 | $9.24 | 1,200 | — | — |
| 2003-02-14 | $5.58 | $9.32 | 1,000 | — | — |
| 2003-02-13 | $5.59 | $9.35 | 8,800 | — | — |
| 2003-02-12 | $5.64 | $9.42 | 400 | — | — |
| 2003-02-11 | $5.71 | $9.43 | 3,600 | — | — |
| 2003-02-10 | $5.71 | $9.43 | 1,400 | — | — |
| 2003-02-07 | $5.73 | $9.46 | 13,200 | — | — |
| 2003-02-06 | $5.85 | $9.67 | 7,400 | — | — |
| 2003-02-05 | $5.93 | $9.79 | 10,400 | — | — |
| 2003-02-04 | $6.00 | $9.91 | 8,000 | — | — |
| 2003-02-03 | $6.05 | $10.00 | 4,600 | — | — |
| 2003-01-31 | $6.08 | $10.04 | 9,400 | — | — |
| 2003-01-30 | $6.01 | $9.92 | 200 | — | — |
| 2003-01-29 | $6.00 | $9.91 | 23,400 | — | — |
| 2003-01-28 | $6.00 | $9.91 | 151,800 | — | — |
| 2003-01-27 | $6.00 | $9.91 | 8,800 | — | — |
| 2003-01-24 | $6.00 | $9.91 | 4,800 | — | — |
| 2003-01-23 | $6.00 | $9.91 | 3,400 | — | — |
| 2003-01-22 | $6.00 | $9.91 | 1,400 | — | — |
| 2003-01-21 | $6.00 | $9.91 | 15,800 | — | — |
| 2003-01-17 | $6.07 | $10.03 | 2,200 | — | — |
| 2003-01-16 | $6.00 | $9.91 | 5,800 | — | — |
| 2003-01-15 | $6.03 | $9.96 | 6,200 | — | — |
| 2003-01-14 | $6.03 | $9.96 | 8,200 | — | — |
| 2003-01-13 | $6.00 | $9.91 | 5,000 | — | — |
| 2003-01-10 | $6.00 | $9.91 | 28,000 | — | — |
| 2003-01-09 | $5.93 | $9.79 | 16,000 | — | — |
| 2003-01-08 | $5.93 | $9.79 | 15,000 | — | — |
| 2003-01-07 | $6.00 | $9.91 | 16,200 | — | — |
| 2003-01-06 | $6.00 | $9.91 | 8,400 | — | — |
| 2003-01-03 | $6.00 | $9.91 | 19,200 | — | — |
| 2003-01-02 | $6.25 | $10.32 | 7,200 | — | — |