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
- 1993-03-23 to 2026-08-28
- 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 | $7.48 | $8.16 | 35,280 | — | — |
| 2003-12-30 | $7.59 | $8.29 | 20,895 | — | — |
| 2003-12-29 | $7.57 | $8.27 | 13,860 | — | — |
| 2003-12-26 | $7.53 | $8.23 | 4,410 | — | — |
| 2003-12-24 | $7.63 | $8.33 | 7,770 | — | — |
| 2003-12-23 | $7.69 | $8.39 | 6,090 | — | — |
| 2003-12-22 | $7.95 | $8.68 | 7,560 | — | — |
| 2003-12-19 | $7.90 | $8.63 | 18,060 | — | — |
| 2003-12-18 | $7.87 | $8.59 | 9,345 | — | — |
| 2003-12-17 | $8.03 | $8.77 | 5,145 | — | — |
| 2003-12-16 | $7.71 | $8.42 | 15,750 | — | — |
| 2003-12-15 | $7.62 | $8.32 | 23,415 | — | — |
| 2003-12-12 | $7.68 | $8.38 | 630 | — | — |
| 2003-12-11 | $7.71 | $8.42 | 3,150 | — | — |
| 2003-12-10 | $7.73 | $8.44 | 9,975 | — | — |
| 2003-12-09 | $7.73 | $8.44 | 6,825 | — | — |
| 2003-12-08 | $7.79 | $8.51 | 19,110 | — | — |
| 2003-12-05 | $8.08 | $8.82 | 18,270 | — | — |
| 2003-12-04 | $8.05 | $8.79 | 15,225 | — | — |
| 2003-12-03 | $8.10 | $8.84 | 13,020 | — | — |
| 2003-12-02 | $8.09 | $8.83 | 31,605 | — | — |
| 2003-12-01 | $8.19 | $8.94 | 17,010 | — | — |
| 2003-11-28 | $8.29 | $9.05 | 13,230 | — | — |
| 2003-11-26 | $8.18 | $8.93 | 23,520 | — | — |
| 2003-11-25 | $8.24 | $8.99 | 18,060 | — | — |
| 2003-11-24 | $8.23 | $8.98 | 85,785 | — | — |
| 2003-11-21 | $8.65 | $9.44 | 6,720 | — | — |
| 2003-11-20 | $8.59 | $9.38 | 3,360 | — | — |
| 2003-11-19 | $8.56 | $9.35 | 10,815 | — | — |
| 2003-11-18 | $8.71 | $9.51 | 32,655 | — | — |
| 2003-11-17 | $8.55 | $9.34 | 5,250 | — | — |
| 2003-11-14 | $8.55 | $9.34 | 13,440 | — | — |
| 2003-11-13 | $8.57 | $9.36 | 8,715 | — | — |
| 2003-11-12 | $8.65 | $9.44 | 8,400 | — | — |
| 2003-11-11 | $8.81 | $9.62 | 14,385 | — | — |
| 2003-11-10 | $8.53 | $9.32 | 33,810 | — | — |
| 2003-11-07 | $8.89 | $9.70 | 20,160 | — | — |
| 2003-11-06 | $8.54 | $9.33 | 21,315 | — | — |
| 2003-11-05 | $8.48 | $9.25 | 9,030 | — | — |
| 2003-11-04 | $8.57 | $9.36 | 20,055 | — | — |
| 2003-11-03 | $8.41 | $9.18 | 54,285 | — | — |
| 2003-10-31 | $8.24 | $8.99 | 45,990 | — | — |
| 2003-10-30 | $8.22 | $8.97 | 89,145 | — | — |
| 2003-10-29 | $7.74 | $8.45 | 5,145 | — | — |
| 2003-10-28 | $7.81 | $8.53 | 29,610 | — | — |
| 2003-10-27 | $7.75 | $8.46 | 24,255 | — | — |
| 2003-10-24 | $7.81 | $8.53 | 9,660 | — | — |
| 2003-10-23 | $7.93 | $8.66 | 3,465 | — | — |
| 2003-10-22 | $7.94 | $8.67 | 13,860 | — | — |
| 2003-10-21 | $8.03 | $8.77 | 33,705 | — | — |
| 2003-10-20 | $7.91 | $8.64 | 4,515 | — | — |
| 2003-10-17 | $7.77 | $8.49 | 16,905 | — | — |
| 2003-10-16 | $7.86 | $8.58 | 5,250 | — | — |
| 2003-10-15 | $7.86 | $8.58 | 15,855 | — | — |
| 2003-10-14 | $7.81 | $8.53 | 23,310 | — | — |
| 2003-10-13 | $7.73 | $8.44 | 7,665 | — | — |
| 2003-10-10 | $7.67 | $8.37 | 9,555 | — | — |
| 2003-10-09 | $7.89 | $8.61 | 4,935 | — | — |
| 2003-10-08 | $7.70 | $8.40 | 12,075 | — | — |
| 2003-10-07 | $7.92 | $8.65 | 16,380 | — | — |
| 2003-10-06 | $7.31 | $7.99 | 17,850 | — | — |
| 2003-10-03 | $7.24 | $7.90 | 26,880 | — | — |
| 2003-10-02 | $7.42 | $8.10 | 20,265 | — | — |
| 2003-10-01 | $7.53 | $8.23 | 27,090 | — | — |
| 2003-09-30 | $7.38 | $8.06 | 9,450 | — | — |
| 2003-09-29 | $7.46 | $8.14 | 11,655 | — | — |
| 2003-09-26 | $7.57 | $8.27 | 7,035 | — | — |
| 2003-09-25 | $7.62 | $8.32 | 22,050 | — | — |
| 2003-09-24 | $7.51 | $8.20 | 94,185 | — | — |
| 2003-09-23 | $8.18 | $8.93 | 10,815 | — | — |
| 2003-09-22 | $8.40 | $9.17 | 23,835 | — | — |
| 2003-09-19 | $8.43 | $9.20 | 15,540 | — | — |
| 2003-09-18 | $8.33 | $9.10 | 35,280 | — | — |
| 2003-09-17 | $8.37 | $9.14 | 21,420 | — | — |
| 2003-09-16 | $8.17 | $8.92 | 13,440 | — | — |
| 2003-09-15 | $8.48 | $9.25 | 7,350 | — | — |
| 2003-09-12 | $8.42 | $9.19 | 31,710 | — | — |
| 2003-09-11 | $8.17 | $8.92 | 6,615 | — | — |
| 2003-09-10 | $8.19 | $8.94 | 18,165 | — | — |
| 2003-09-09 | $8.16 | $8.91 | 10,815 | — | — |
| 2003-09-08 | $8.17 | $8.92 | 17,430 | — | — |
| 2003-09-05 | $7.97 | $8.70 | 17,010 | — | — |
| 2003-09-04 | $7.99 | $8.72 | 63,945 | — | — |
| 2003-09-03 | $8.01 | $8.75 | 81,060 | — | — |
| 2003-09-02 | $8.43 | $9.20 | 28,560 | — | — |
| 2003-08-29 | $8.57 | $9.36 | 11,760 | — | — |
| 2003-08-28 | $8.86 | $9.67 | 43,050 | — | — |
| 2003-08-27 | $9.05 | $9.88 | 17,640 | — | — |
| 2003-08-26 | $9.24 | $10.09 | 37,695 | — | — |
| 2003-08-25 | $8.98 | $9.81 | 33,915 | — | — |
| 2003-08-22 | $8.76 | $9.57 | 16,905 | — | — |
| 2003-08-21 | $8.90 | $9.72 | 77,805 | — | — |
| 2003-08-20 | $8.29 | $9.05 | 23,205 | — | — |
| 2003-08-19 | $8.51 | $9.30 | 14,490 | — | — |
| 2003-08-18 | $8.47 | $9.24 | 33,285 | — | — |
| 2003-08-15 | $8.34 | $9.11 | 14,175 | — | — |
| 2003-08-14 | $8.52 | $9.31 | 18,165 | — | — |
| 2003-08-13 | $8.45 | $9.22 | 22,365 | — | — |
| 2003-08-12 | $8.37 | $9.14 | 40,530 | — | — |
| 2003-08-11 | $8.57 | $9.36 | 38,115 | — | — |
| 2003-08-08 | $8.59 | $9.38 | 39,585 | — | — |
| 2003-08-07 | $8.80 | $9.61 | 84,630 | — | — |
| 2003-08-06 | $8.41 | $9.19 | 152,492 | — | — |
| 2003-08-05 | $8.18 | $8.93 | 44,882 | — | — |
| 2003-08-04 | $8.04 | $8.78 | 63,268 | — | — |
| 2003-08-01 | $7.81 | $8.53 | 40,556 | — | — |
| 2003-07-31 | $8.09 | $8.83 | 71,920 | — | — |
| 2003-07-30 | $7.91 | $8.63 | 83,384 | — | — |
| 2003-07-29 | $7.94 | $8.67 | 349,973 | — | — |
| 2003-07-28 | $7.56 | $8.26 | 1,202,844 | — | — |
| 2003-07-25 | $5.87 | $6.41 | 39,042 | — | — |
| 2003-07-24 | $5.93 | $6.47 | 54,075 | — | — |
| 2003-07-23 | $5.54 | $6.05 | 8,976 | — | — |
| 2003-07-22 | $5.52 | $6.03 | 6,922 | — | — |
| 2003-07-21 | $5.46 | $5.96 | 8,436 | — | — |
| 2003-07-18 | $5.55 | $6.06 | 9,193 | — | — |
| 2003-07-17 | $5.69 | $6.21 | 22,820 | — | — |
| 2003-07-16 | $5.99 | $6.54 | 9,517 | — | — |
| 2003-07-15 | $6.03 | $6.58 | 12,545 | — | — |
| 2003-07-14 | $6.25 | $6.82 | 17,628 | — | — |
| 2003-07-11 | $6.36 | $6.95 | 9,085 | — | — |
| 2003-07-10 | $6.01 | $6.56 | 6,813 | — | — |
| 2003-07-09 | $5.92 | $6.46 | 13,086 | — | — |
| 2003-07-08 | $5.81 | $6.34 | 8,436 | — | — |
| 2003-07-07 | $5.80 | $6.33 | 3,893 | — | — |
| 2003-07-03 | $5.66 | $6.18 | 3,136 | — | — |
| 2003-07-02 | $5.69 | $6.21 | 12,113 | — | — |
| 2003-07-01 | $5.71 | $6.24 | 12,005 | — | — |
| 2003-06-30 | $5.58 | $6.09 | 4,975 | — | — |
| 2003-06-27 | $5.66 | $6.18 | 26,497 | — | — |
| 2003-06-26 | $5.55 | $6.06 | 3,136 | — | — |
| 2003-06-25 | $5.55 | $6.06 | 8,652 | — | — |
| 2003-06-24 | $5.55 | $6.06 | 973 | — | — |
| 2003-06-23 | $5.41 | $5.91 | 10,491 | — | — |
| 2003-06-20 | $5.59 | $6.11 | 2,704 | — | — |
| 2003-06-19 | $5.55 | $6.06 | 10,058 | — | — |
| 2003-06-18 | $5.69 | $6.21 | 2,704 | — | — |
| 2003-06-17 | $5.74 | $6.27 | 2,596 | — | — |
| 2003-06-16 | $5.69 | $6.21 | 3,353 | — | — |
| 2003-06-13 | $5.55 | $6.06 | 28,660 | — | — |
| 2003-06-12 | $5.68 | $6.20 | 16,871 | — | — |
| 2003-06-11 | $5.65 | $6.17 | 2,487 | — | — |
| 2003-06-10 | $5.70 | $6.22 | 13,411 | — | — |
| 2003-06-09 | $5.66 | $6.18 | 3,461 | — | — |
| 2003-06-06 | $5.73 | $6.26 | 5,083 | — | — |
| 2003-06-05 | $5.74 | $6.27 | 6,705 | — | — |
| 2003-06-04 | $5.73 | $6.26 | 8,436 | — | — |
| 2003-06-03 | $5.93 | $6.47 | 9,950 | — | — |
| 2003-06-02 | $5.73 | $6.26 | 9,950 | — | — |
| 2003-05-30 | $5.72 | $6.25 | 9,734 | — | — |
| 2003-05-29 | $5.51 | $6.02 | 7,030 | — | — |
| 2003-05-28 | $5.56 | $6.07 | 9,085 | — | — |
| 2003-05-27 | $5.54 | $6.05 | 2,596 | — | — |
| 2003-05-23 | $5.54 | $6.05 | 5,083 | — | — |
| 2003-05-22 | $5.58 | $6.09 | 2,379 | — | — |
| 2003-05-21 | $5.53 | $6.04 | 541 | — | — |
| 2003-05-20 | $5.64 | $6.16 | 24,766 | — | — |
| 2003-05-19 | $5.53 | $6.04 | 23,469 | — | — |
| 2003-05-16 | $5.71 | $6.24 | 17,196 | — | — |
| 2003-05-15 | $5.64 | $6.16 | 14,708 | — | — |
| 2003-05-14 | $5.57 | $6.08 | 8,760 | — | — |
| 2003-05-13 | $5.59 | $6.11 | 20,224 | — | — |
| 2003-05-12 | $5.70 | $6.22 | 11,680 | — | — |
| 2003-05-09 | $5.64 | $6.16 | 17,953 | — | — |
| 2003-05-08 | $5.61 | $6.13 | 9,301 | — | — |
| 2003-05-07 | $5.49 | $6.00 | 6,813 | — | — |
| 2003-05-06 | $5.45 | $5.95 | 3,136 | — | — |
| 2003-05-05 | $5.49 | $6.00 | 14,708 | — | — |
| 2003-05-02 | $5.27 | $5.75 | 12,329 | — | — |
| 2003-05-01 | $5.13 | $5.60 | 12,221 | — | — |
| 2003-04-30 | $5.04 | $5.50 | 19,251 | — | — |
| 2003-04-29 | $4.87 | $5.32 | 2,920 | — | — |
| 2003-04-28 | $4.83 | $5.27 | 20,657 | — | — |
| 2003-04-25 | $4.62 | $5.05 | 11,356 | — | — |
| 2003-04-24 | $4.63 | $5.06 | 7,462 | — | — |
| 2003-04-23 | $4.57 | $4.99 | 9,085 | — | — |
| 2003-04-22 | $4.62 | $5.05 | 18,061 | — | — |
| 2003-04-21 | $4.60 | $5.03 | 649 | — | — |
| 2003-04-17 | $4.71 | $5.14 | 2,704 | — | — |
| 2003-04-16 | $4.74 | $5.18 | 8,219 | — | — |
| 2003-04-15 | $4.63 | $5.06 | 6,922 | — | — |
| 2003-04-14 | $4.70 | $5.13 | 24,334 | — | — |
| 2003-04-11 | $4.49 | $4.91 | 52,777 | — | — |
| 2003-04-10 | $4.75 | $5.19 | 6,597 | — | — |
| 2003-04-09 | $4.76 | $5.20 | 2,163 | — | — |
| 2003-04-08 | $4.81 | $5.25 | 6,489 | — | — |
| 2003-04-07 | $4.88 | $5.33 | 12,654 | — | — |
| 2003-04-04 | $4.76 | $5.20 | 3,461 | — | — |
| 2003-04-03 | $4.72 | $5.16 | 5,299 | — | — |
| 2003-04-02 | $4.78 | $5.22 | 9,085 | — | — |
| 2003-04-01 | $4.72 | $5.15 | 7,679 | — | — |
| 2003-03-31 | $4.75 | $5.19 | 3,028 | — | — |
| 2003-03-28 | $4.75 | $5.19 | 2,055 | — | — |
| 2003-03-27 | $4.76 | $5.20 | 2,812 | — | — |
| 2003-03-26 | $4.72 | $5.16 | 1,839 | — | — |
| 2003-03-25 | $4.76 | $5.20 | 8,436 | — | — |
| 2003-03-24 | $4.70 | $5.13 | 7,462 | — | — |
| 2003-03-21 | $4.73 | $5.17 | 13,086 | — | — |
| 2003-03-20 | $4.67 | $5.10 | 8,760 | — | — |
| 2003-03-19 | $4.84 | $5.28 | 23,793 | — | — |
| 2003-03-18 | $4.82 | $5.26 | 16,655 | — | — |
| 2003-03-17 | $4.76 | $5.20 | 12,654 | — | — |
| 2003-03-14 | $4.64 | $5.07 | 58,077 | — | — |
| 2003-03-13 | $4.71 | $5.14 | 10,707 | — | — |
| 2003-03-12 | $4.62 | $5.05 | 1,190 | — | — |
| 2003-03-11 | $4.70 | $5.13 | 18,494 | — | — |
| 2003-03-10 | $4.62 | $5.05 | 7,030 | — | — |
| 2003-03-07 | $4.68 | $5.11 | 23,577 | — | — |
| 2003-03-06 | $4.72 | $5.15 | 54,183 | — | — |
| 2003-03-05 | $4.68 | $5.11 | 7,895 | — | — |
| 2003-03-04 | $4.63 | $5.06 | 7,462 | — | — |
| 2003-03-03 | $4.58 | $5.00 | 8,111 | — | — |
| 2003-02-28 | $4.67 | $5.10 | 4,434 | — | — |
| 2003-02-27 | $4.67 | $5.10 | 19,575 | — | — |
| 2003-02-26 | $4.58 | $5.00 | 7,138 | — | — |
| 2003-02-25 | $4.68 | $5.11 | 33,851 | — | — |
| 2003-02-24 | $4.61 | $5.04 | 43,044 | — | — |
| 2003-02-21 | $4.75 | $5.19 | 6,597 | — | — |
| 2003-02-20 | $4.63 | $5.06 | 16,006 | — | — |
| 2003-02-19 | $4.67 | $5.10 | 12,437 | — | — |
| 2003-02-18 | $4.55 | $4.97 | 33,094 | — | — |
| 2003-02-14 | $4.77 | $5.21 | 9,409 | — | — |
| 2003-02-13 | $4.68 | $5.11 | 8,868 | — | — |
| 2003-02-12 | $4.65 | $5.08 | 7,679 | — | — |
| 2003-02-11 | $4.92 | $5.37 | 18,277 | — | — |
| 2003-02-10 | $4.68 | $5.11 | 16,547 | — | — |
| 2003-02-07 | $4.86 | $5.31 | 15,357 | — | — |
| 2003-02-06 | $4.86 | $5.31 | 20,873 | — | — |
| 2003-02-05 | $5.11 | $5.58 | 14,925 | — | — |
| 2003-02-04 | $5.12 | $5.59 | 4,650 | — | — |
| 2003-02-03 | $5.21 | $5.69 | 6,381 | — | — |
| 2003-01-31 | $5.13 | $5.60 | 3,245 | — | — |
| 2003-01-30 | $5.32 | $5.81 | 6,813 | — | — |
| 2003-01-29 | $5.29 | $5.77 | 13,519 | — | — |
| 2003-01-28 | $5.18 | $5.65 | 26,713 | — | — |
| 2003-01-27 | $5.54 | $6.05 | 18,169 | — | — |
| 2003-01-24 | $5.50 | $6.01 | 25,415 | — | — |
| 2003-01-23 | $5.58 | $6.09 | 27,903 | — | — |
| 2003-01-22 | $5.48 | $5.99 | 47,586 | — | — |
| 2003-01-21 | $5.40 | $5.90 | 26,389 | — | — |
| 2003-01-17 | $5.11 | $5.58 | 13,951 | — | — |
| 2003-01-16 | $5.14 | $5.61 | 13,194 | — | — |
| 2003-01-15 | $5.09 | $5.56 | 2,379 | — | — |
| 2003-01-14 | $5.13 | $5.60 | 11,356 | — | — |
| 2003-01-13 | $5.15 | $5.62 | 17,304 | — | — |
| 2003-01-10 | $5.27 | $5.75 | 20,765 | — | — |
| 2003-01-09 | $5.30 | $5.78 | 11,897 | — | — |
| 2003-01-08 | $5.07 | $5.53 | 10,274 | — | — |
| 2003-01-07 | $5.16 | $5.63 | 16,439 | — | — |
| 2003-01-06 | $5.36 | $5.86 | 12,329 | — | — |
| 2003-01-03 | $5.32 | $5.81 | 3,569 | — | — |
| 2003-01-02 | $5.43 | $5.93 | 10,599 | — | — |