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
- 1987-03-31 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 | $7.38 | $8.78 | 14,100 | — | — |
| 2003-12-30 | $7.50 | $8.92 | 20,100 | — | — |
| 2003-12-29 | $7.35 | $8.74 | 13,600 | — | — |
| 2003-12-26 | $7.37 | $8.76 | 6,400 | — | — |
| 2003-12-24 | $7.20 | $8.56 | 14,100 | — | — |
| 2003-12-23 | $7.49 | $8.91 | 23,100 | — | — |
| 2003-12-22 | $7.45 | $8.86 | 55,800 | — | — |
| 2003-12-19 | $7.15 | $8.50 | 9,900 | — | — |
| 2003-12-18 | $7.02 | $8.35 | 7,600 | — | — |
| 2003-12-17 | $7.00 | $8.32 | 11,200 | — | — |
| 2003-12-16 | $7.01 | $8.34 | 5,900 | — | — |
| 2003-12-15 | $7.40 | $8.80 | 13,000 | — | — |
| 2003-12-12 | $7.19 | $8.55 | 5,700 | — | — |
| 2003-12-11 | $7.20 | $8.56 | 1,700 | — | — |
| 2003-12-10 | $7.15 | $8.50 | 2,400 | — | — |
| 2003-12-09 | $6.90 | $8.20 | 9,600 | — | — |
| 2003-12-08 | $7.08 | $8.42 | 11,400 | — | — |
| 2003-12-05 | $7.07 | $8.41 | 2,200 | — | — |
| 2003-12-04 | $7.20 | $8.56 | 1,500 | — | — |
| 2003-12-03 | $7.19 | $8.55 | 14,800 | — | — |
| 2003-12-02 | $7.00 | $8.32 | 16,000 | — | — |
| 2003-12-01 | $7.00 | $8.32 | 41,200 | — | — |
| 2003-11-28 | $7.04 | $8.37 | 16,400 | — | — |
| 2003-11-26 | $6.50 | $7.73 | 32,600 | — | — |
| 2003-11-25 | $6.86 | $8.16 | 7,000 | — | — |
| 2003-11-24 | $6.70 | $7.97 | 1,500 | — | — |
| 2003-11-21 | $6.70 | $7.97 | 100 | — | — |
| 2003-11-20 | $6.69 | $7.95 | 5,600 | — | — |
| 2003-11-19 | $6.50 | $7.73 | 7,900 | — | — |
| 2003-11-18 | $6.70 | $7.97 | 9,600 | — | — |
| 2003-11-17 | $6.70 | $7.97 | 5,900 | — | — |
| 2003-11-14 | $6.80 | $8.09 | 2,900 | — | — |
| 2003-11-13 | $6.50 | $7.73 | 15,800 | — | — |
| 2003-11-12 | $6.45 | $7.67 | 5,500 | — | — |
| 2003-11-11 | $6.40 | $7.61 | 0 | — | — |
| 2003-11-10 | $6.40 | $7.61 | 7,700 | — | — |
| 2003-11-07 | $6.50 | $7.73 | 4,700 | — | — |
| 2003-11-06 | $6.46 | $7.68 | 4,700 | — | — |
| 2003-11-05 | $6.59 | $7.84 | 2,700 | — | — |
| 2003-11-04 | $6.60 | $7.85 | 4,100 | — | — |
| 2003-11-03 | $6.50 | $7.73 | 8,400 | — | — |
| 2003-10-31 | $6.60 | $7.85 | 4,900 | — | — |
| 2003-10-30 | $6.30 | $7.49 | 2,800 | — | — |
| 2003-10-29 | $6.46 | $7.68 | 5,200 | — | — |
| 2003-10-28 | $6.46 | $7.68 | 14,300 | — | — |
| 2003-10-27 | $6.79 | $8.07 | 2,500 | — | — |
| 2003-10-24 | $6.90 | $8.20 | 2,600 | — | — |
| 2003-10-23 | $6.89 | $8.19 | 4,900 | — | — |
| 2003-10-22 | $6.87 | $8.17 | 1,100 | — | — |
| 2003-10-21 | $6.95 | $8.26 | 1,400 | — | — |
| 2003-10-20 | $6.93 | $8.24 | 13,500 | — | — |
| 2003-10-17 | $7.09 | $8.43 | 6,100 | — | — |
| 2003-10-16 | $6.75 | $8.03 | 26,100 | — | — |
| 2003-10-15 | $6.55 | $7.79 | 12,200 | — | — |
| 2003-10-14 | $6.40 | $7.61 | 3,400 | — | — |
| 2003-10-13 | $6.40 | $7.61 | 5,500 | — | — |
| 2003-10-10 | $6.40 | $7.61 | 8,800 | — | — |
| 2003-10-09 | $6.39 | $7.60 | 14,000 | — | — |
| 2003-10-08 | $6.39 | $7.60 | 5,900 | — | — |
| 2003-10-07 | $6.27 | $7.46 | 1,400 | — | — |
| 2003-10-06 | $6.25 | $7.43 | 3,300 | — | — |
| 2003-10-03 | $6.29 | $7.48 | 5,700 | — | — |
| 2003-10-02 | $6.20 | $7.37 | 11,200 | — | — |
| 2003-10-01 | $6.00 | $7.13 | 5,800 | — | — |
| 2003-09-30 | $6.00 | $7.13 | 3,900 | — | — |
| 2003-09-29 | $6.10 | $7.25 | 400 | — | — |
| 2003-09-26 | $6.21 | $7.38 | 4,100 | — | — |
| 2003-09-25 | $6.09 | $7.24 | 3,400 | — | — |
| 2003-09-24 | $6.26 | $7.44 | 4,100 | — | — |
| 2003-09-23 | $6.10 | $7.25 | 5,800 | — | — |
| 2003-09-22 | $6.01 | $7.15 | 3,700 | — | — |
| 2003-09-19 | $6.04 | $7.18 | 1,500 | — | — |
| 2003-09-18 | $6.13 | $7.29 | 2,600 | — | — |
| 2003-09-17 | $6.06 | $7.21 | 3,400 | — | — |
| 2003-09-16 | $6.15 | $7.31 | 5,000 | — | — |
| 2003-09-15 | $6.20 | $7.37 | 6,600 | — | — |
| 2003-09-12 | $6.31 | $7.50 | 3,300 | — | — |
| 2003-09-11 | $6.36 | $7.56 | 1,600 | — | — |
| 2003-09-10 | $6.20 | $7.37 | 5,700 | — | — |
| 2003-09-09 | $6.37 | $7.57 | 14,700 | — | — |
| 2003-09-08 | $6.23 | $7.41 | 57,300 | — | — |
| 2003-09-05 | $5.96 | $7.09 | 6,700 | — | — |
| 2003-09-04 | $5.96 | $7.09 | 5,000 | — | — |
| 2003-09-03 | $5.80 | $6.90 | 8,800 | — | — |
| 2003-09-02 | $5.98 | $7.11 | 9,200 | — | — |
| 2003-08-29 | $5.75 | $6.84 | 7,600 | — | — |
| 2003-08-28 | $5.77 | $6.86 | 16,900 | — | — |
| 2003-08-27 | $5.51 | $6.55 | 1,000 | — | — |
| 2003-08-26 | $5.65 | $6.72 | 3,200 | — | — |
| 2003-08-25 | $5.55 | $6.60 | 1,500 | — | — |
| 2003-08-22 | $5.71 | $6.79 | 11,400 | — | — |
| 2003-08-21 | $5.80 | $6.90 | 8,500 | — | — |
| 2003-08-20 | $5.91 | $7.03 | 5,200 | — | — |
| 2003-08-19 | $5.53 | $6.58 | 9,200 | — | — |
| 2003-08-18 | $5.54 | $6.59 | 24,800 | — | — |
| 2003-08-15 | $5.67 | $6.74 | 300 | — | — |
| 2003-08-14 | $5.67 | $6.74 | 5,900 | — | — |
| 2003-08-13 | $5.72 | $6.80 | 7,000 | — | — |
| 2003-08-12 | $5.85 | $6.96 | 15,000 | — | — |
| 2003-08-11 | $5.75 | $6.84 | 4,200 | — | — |
| 2003-08-08 | $5.76 | $6.85 | 3,600 | — | — |
| 2003-08-07 | $5.53 | $6.58 | 2,900 | — | — |
| 2003-08-06 | $5.60 | $6.66 | 9,600 | — | — |
| 2003-08-05 | $5.99 | $7.12 | 12,700 | — | — |
| 2003-08-04 | $5.56 | $6.61 | 30,000 | — | — |
| 2003-08-01 | $5.95 | $7.07 | 1,800 | — | — |
| 2003-07-31 | $6.00 | $7.13 | 29,400 | — | — |
| 2003-07-30 | $6.30 | $7.49 | 23,500 | — | — |
| 2003-07-29 | $6.44 | $7.66 | 19,900 | — | — |
| 2003-07-28 | $6.59 | $7.84 | 37,400 | — | — |
| 2003-07-25 | $6.28 | $7.47 | 5,600 | — | — |
| 2003-07-24 | $6.25 | $7.43 | 10,400 | — | — |
| 2003-07-23 | $6.25 | $7.43 | 20,800 | — | — |
| 2003-07-22 | $6.05 | $7.19 | 9,800 | — | — |
| 2003-07-21 | $5.98 | $7.11 | 9,400 | — | — |
| 2003-07-18 | $5.89 | $7.00 | 4,100 | — | — |
| 2003-07-17 | $5.80 | $6.90 | 1,800 | — | — |
| 2003-07-16 | $5.90 | $7.02 | 8,100 | — | — |
| 2003-07-15 | $6.00 | $7.13 | 14,300 | — | — |
| 2003-07-14 | $5.99 | $7.12 | 13,200 | — | — |
| 2003-07-11 | $5.61 | $6.67 | 12,100 | — | — |
| 2003-07-10 | $5.75 | $6.84 | 3,000 | — | — |
| 2003-07-09 | $5.85 | $6.96 | 6,500 | — | — |
| 2003-07-08 | $5.80 | $6.90 | 3,500 | — | — |
| 2003-07-07 | $5.86 | $6.97 | 16,200 | — | — |
| 2003-07-03 | $5.37 | $6.39 | 13,100 | — | — |
| 2003-07-02 | $5.35 | $6.36 | 97,900 | — | — |
| 2003-07-01 | $5.89 | $7.00 | 3,500 | — | — |
| 2003-06-30 | $6.15 | $7.31 | 7,000 | — | — |
| 2003-06-27 | $6.25 | $7.43 | 5,500 | — | — |
| 2003-06-26 | $6.25 | $7.13 | 2,400 | — | — |
| 2003-06-25 | $6.24 | $7.12 | 3,700 | — | — |
| 2003-06-24 | $6.25 | $7.13 | 40,900 | — | — |
| 2003-06-23 | $6.29 | $7.18 | 18,700 | — | — |
| 2003-06-20 | $6.25 | $7.13 | 10,200 | — | — |
| 2003-06-19 | $6.00 | $6.85 | 3,000 | — | — |
| 2003-06-18 | $6.09 | $6.95 | 3,200 | — | — |
| 2003-06-17 | $6.17 | $7.04 | 2,800 | — | — |
| 2003-06-16 | $6.30 | $7.19 | 10,400 | — | — |
| 2003-06-13 | $6.22 | $7.10 | 5,200 | — | — |
| 2003-06-12 | $6.25 | $7.13 | 15,900 | — | — |
| 2003-06-11 | $6.13 | $7.00 | 3,700 | — | — |
| 2003-06-10 | $6.24 | $7.12 | 7,200 | — | — |
| 2003-06-09 | $6.19 | $7.07 | 14,100 | — | — |
| 2003-06-06 | $6.36 | $7.26 | 5,100 | — | — |
| 2003-06-05 | $6.40 | $7.31 | 24,000 | — | — |
| 2003-06-04 | $6.26 | $7.15 | 8,500 | — | — |
| 2003-06-03 | $6.16 | $7.03 | 20,100 | — | — |
| 2003-06-02 | $6.15 | $7.02 | 36,700 | — | — |
| 2003-05-30 | $5.97 | $6.81 | 42,100 | — | — |
| 2003-05-29 | $6.30 | $7.19 | 24,700 | — | — |
| 2003-05-28 | $6.22 | $7.10 | 80,800 | — | — |
| 2003-05-27 | $5.67 | $6.47 | 33,400 | — | — |
| 2003-05-23 | $5.40 | $6.16 | 2,900 | — | — |
| 2003-05-22 | $5.28 | $6.03 | 7,100 | — | — |
| 2003-05-21 | $5.05 | $5.76 | 8,300 | — | — |
| 2003-05-20 | $5.15 | $5.88 | 6,700 | — | — |
| 2003-05-19 | $5.20 | $5.94 | 23,800 | — | — |
| 2003-05-16 | $5.47 | $6.24 | 13,800 | — | — |
| 2003-05-15 | $5.34 | $6.10 | 13,300 | — | — |
| 2003-05-14 | $5.10 | $5.82 | 57,800 | — | — |
| 2003-05-13 | $5.25 | $5.99 | 45,600 | — | — |
| 2003-05-12 | $5.02 | $5.73 | 67,400 | — | — |
| 2003-05-09 | $4.27 | $4.87 | 13,600 | — | — |
| 2003-05-08 | $3.97 | $4.53 | 700 | — | — |
| 2003-05-07 | $3.97 | $4.53 | 4,700 | — | — |
| 2003-05-06 | $3.94 | $4.50 | 13,900 | — | — |
| 2003-05-05 | $3.80 | $4.34 | 12,200 | — | — |
| 2003-05-02 | $3.68 | $4.20 | 2,700 | — | — |
| 2003-05-01 | $3.70 | $4.22 | 9,300 | — | — |
| 2003-04-30 | $3.60 | $4.11 | 5,600 | — | — |
| 2003-04-29 | $3.60 | $4.11 | 6,100 | — | — |
| 2003-04-28 | $3.50 | $4.00 | 6,200 | — | — |
| 2003-04-25 | $3.51 | $4.01 | 2,000 | — | — |
| 2003-04-24 | $3.59 | $4.10 | 9,100 | — | — |
| 2003-04-23 | $3.59 | $4.10 | 7,700 | — | — |
| 2003-04-22 | $3.54 | $4.04 | 9,500 | — | — |
| 2003-04-21 | $3.31 | $3.78 | 1,100 | — | — |
| 2003-04-17 | $3.40 | $3.88 | 4,000 | — | — |
| 2003-04-16 | $3.40 | $3.88 | 10,600 | — | — |
| 2003-04-15 | $3.47 | $3.96 | 2,200 | — | — |
| 2003-04-14 | $3.45 | $3.94 | 1,000 | — | — |
| 2003-04-11 | $3.29 | $3.76 | 2,700 | — | — |
| 2003-04-10 | $3.28 | $3.74 | 3,800 | — | — |
| 2003-04-09 | $3.29 | $3.76 | 4,500 | — | — |
| 2003-04-08 | $3.26 | $3.72 | 3,300 | — | — |
| 2003-04-07 | $3.16 | $3.61 | 9,900 | — | — |
| 2003-04-04 | $3.35 | $3.82 | 600 | — | — |
| 2003-04-03 | $3.32 | $3.79 | 3,100 | — | — |
| 2003-04-02 | $3.45 | $3.94 | 1,700 | — | — |
| 2003-04-01 | $3.25 | $3.71 | 0 | — | — |
| 2003-03-31 | $3.25 | $3.71 | 6,100 | — | — |
| 2003-03-28 | $3.47 | $3.96 | 13,600 | — | — |
| 2003-03-27 | $3.22 | $3.68 | 1,600 | — | — |
| 2003-03-26 | $3.25 | $3.71 | 10,600 | — | — |
| 2003-03-25 | $3.00 | $3.42 | 18,200 | — | — |
| 2003-03-24 | $2.80 | $3.20 | 800 | — | — |
| 2003-03-21 | $2.79 | $3.18 | 900 | — | — |
| 2003-03-20 | $2.70 | $3.08 | 2,100 | — | — |
| 2003-03-19 | $2.59 | $2.96 | 2,200 | — | — |
| 2003-03-18 | $2.43 | $2.77 | 500 | — | — |
| 2003-03-17 | $2.43 | $2.77 | 500 | — | — |
| 2003-03-14 | $2.56 | $2.92 | 400 | — | — |
| 2003-03-13 | $2.43 | $2.77 | 1,300 | — | — |
| 2003-03-12 | $2.45 | $2.80 | 0 | — | — |
| 2003-03-11 | $2.45 | $2.80 | 100 | — | — |
| 2003-03-10 | $2.59 | $2.96 | 200 | — | — |
| 2003-03-07 | $2.59 | $2.96 | 400 | — | — |
| 2003-03-06 | $2.35 | $2.68 | 0 | — | — |
| 2003-03-05 | $2.35 | $2.68 | 0 | — | — |
| 2003-03-04 | $2.35 | $2.68 | 0 | — | — |
| 2003-03-03 | $2.35 | $2.68 | 5,100 | — | — |
| 2003-02-28 | $2.51 | $2.87 | 400 | — | — |
| 2003-02-27 | $2.60 | $2.97 | 6,600 | — | — |
| 2003-02-26 | $2.60 | $2.97 | 1,000 | — | — |
| 2003-02-25 | $2.60 | $2.97 | 2,500 | — | — |
| 2003-02-24 | $2.60 | $2.97 | 9,000 | — | — |
| 2003-02-21 | $2.67 | $3.05 | 0 | — | — |
| 2003-02-20 | $2.67 | $3.05 | 100 | — | — |
| 2003-02-19 | $2.60 | $2.97 | 0 | — | — |
| 2003-02-18 | $2.60 | $2.97 | 5,200 | — | — |
| 2003-02-14 | $2.45 | $2.80 | 1,700 | — | — |
| 2003-02-13 | $2.40 | $2.74 | 2,000 | — | — |
| 2003-02-12 | $2.41 | $2.75 | 1,100 | — | — |
| 2003-02-11 | $2.44 | $2.79 | 3,100 | — | — |
| 2003-02-10 | $2.38 | $2.72 | 1,800 | — | — |
| 2003-02-07 | $2.22 | $2.53 | 2,800 | — | — |
| 2003-02-06 | $2.35 | $2.68 | 15,500 | — | — |
| 2003-02-05 | $2.53 | $2.89 | 0 | — | — |
| 2003-02-04 | $2.53 | $2.89 | 500 | — | — |
| 2003-02-03 | $2.57 | $2.93 | 10,200 | — | — |
| 2003-01-31 | $2.63 | $3.00 | 1,100 | — | — |
| 2003-01-30 | $2.72 | $3.10 | 1,000 | — | — |
| 2003-01-29 | $2.65 | $3.02 | 1,500 | — | — |
| 2003-01-28 | $2.83 | $3.23 | 700 | — | — |
| 2003-01-27 | $2.76 | $3.15 | 200 | — | — |
| 2003-01-24 | $2.77 | $3.16 | 0 | — | — |
| 2003-01-23 | $2.77 | $3.16 | 600 | — | — |
| 2003-01-22 | $2.90 | $3.31 | 400 | — | — |
| 2003-01-21 | $2.94 | $3.36 | 700 | — | — |
| 2003-01-17 | $2.95 | $3.37 | 2,500 | — | — |
| 2003-01-16 | $2.95 | $3.37 | 200 | — | — |
| 2003-01-15 | $2.86 | $3.26 | 16,800 | — | — |
| 2003-01-14 | $3.14 | $3.58 | 1,500 | — | — |
| 2003-01-13 | $3.08 | $3.52 | 2,900 | — | — |
| 2003-01-10 | $3.18 | $3.63 | 8,400 | — | — |
| 2003-01-09 | $3.15 | $3.60 | 3,000 | — | — |
| 2003-01-08 | $2.95 | $3.37 | 6,500 | — | — |
| 2003-01-07 | $3.15 | $3.60 | 17,900 | — | — |
| 2003-01-06 | $3.60 | $4.11 | 18,400 | — | — |
| 2003-01-03 | $3.59 | $4.10 | 28,100 | — | — |
| 2003-01-02 | $3.50 | $4.00 | 25,900 | — | — |