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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $8.95 | $9.46 | 232,500 |
| 2003-12-30 | $8.89 | $9.40 | 174,750 |
| 2003-12-29 | $8.62 | $9.11 | 293,250 |
| 2003-12-26 | $8.10 | $8.56 | 74,250 |
| 2003-12-24 | $8.10 | $8.56 | 128,250 |
| 2003-12-23 | $8.10 | $8.56 | 138,000 |
| 2003-12-22 | $8.01 | $8.47 | 174,000 |
| 2003-12-19 | $8.01 | $8.47 | 226,500 |
| 2003-12-18 | $8.05 | $8.51 | 164,250 |
| 2003-12-17 | $7.93 | $8.38 | 421,500 |
| 2003-12-16 | $8.29 | $8.76 | 217,500 |
| 2003-12-15 | $8.01 | $8.46 | 237,000 |
| 2003-12-12 | $7.82 | $8.26 | 114,750 |
| 2003-12-11 | $7.77 | $8.21 | 210,750 |
| 2003-12-10 | $7.80 | $8.24 | 204,000 |
| 2003-12-09 | $7.89 | $8.34 | 139,500 |
| 2003-12-08 | $8.10 | $8.56 | 3,494,250 |
| 2003-12-05 | $7.93 | $8.38 | 134,250 |
| 2003-12-04 | $7.86 | $8.31 | 153,750 |
| 2003-12-03 | $7.67 | $8.10 | 1,571,250 |
| 2003-12-02 | $7.43 | $7.85 | 198,000 |
| 2003-12-01 | $7.37 | $7.78 | 160,500 |
| 2003-11-28 | $7.30 | $7.71 | 192,000 |
| 2003-11-26 | $7.61 | $8.04 | 224,250 |
| 2003-11-25 | $7.59 | $8.02 | 780,000 |
| 2003-11-24 | $7.59 | $8.02 | 172,500 |
| 2003-11-21 | $7.55 | $7.98 | 136,500 |
| 2003-11-20 | $7.55 | $7.98 | 89,250 |
| 2003-11-19 | $7.40 | $7.82 | 219,750 |
| 2003-11-18 | $7.59 | $8.02 | 415,500 |
| 2003-11-17 | $7.84 | $8.28 | 153,750 |
| 2003-11-14 | $8.07 | $8.52 | 83,250 |
| 2003-11-13 | $7.95 | $8.40 | 59,250 |
| 2003-11-12 | $7.83 | $8.28 | 78,750 |
| 2003-11-11 | $7.79 | $8.23 | 130,500 |
| 2003-11-10 | $8.13 | $8.59 | 198,000 |
| 2003-11-07 | $8.03 | $8.48 | 138,000 |
| 2003-11-06 | $8.07 | $8.52 | 275,250 |
| 2003-11-05 | $8.19 | $8.65 | 272,250 |
| 2003-11-04 | $8.43 | $8.90 | 158,250 |
| 2003-11-03 | $8.16 | $8.62 | 199,500 |
| 2003-10-31 | $8.09 | $8.55 | 111,750 |
| 2003-10-30 | $8.27 | $8.73 | 93,750 |
| 2003-10-29 | $8.39 | $8.87 | 103,500 |
| 2003-10-28 | $8.43 | $8.90 | 174,750 |
| 2003-10-27 | $8.42 | $8.89 | 117,750 |
| 2003-10-24 | $8.16 | $8.62 | 141,000 |
| 2003-10-23 | $7.97 | $8.42 | 234,000 |
| 2003-10-22 | $8.27 | $8.74 | 408,000 |
| 2003-10-21 | $8.57 | $9.06 | 150,750 |
| 2003-10-20 | $8.53 | $9.02 | 154,500 |
| 2003-10-17 | $8.71 | $9.20 | 46,500 |
| 2003-10-16 | $8.52 | $9.00 | 105,000 |
| 2003-10-15 | $8.65 | $9.14 | 136,500 |
| 2003-10-14 | $8.86 | $9.36 | 689,250 |
| 2003-10-13 | $8.53 | $9.02 | 74,250 |
| 2003-10-10 | $8.49 | $8.97 | 143,250 |
| 2003-10-09 | $8.70 | $9.19 | 267,000 |
| 2003-10-08 | $8.26 | $8.73 | 101,250 |
| 2003-10-07 | $8.20 | $8.66 | 354,000 |
| 2003-10-06 | $8.14 | $8.60 | 134,250 |
| 2003-10-03 | $8.52 | $9.00 | 172,500 |
| 2003-10-02 | $8.44 | $8.92 | 959,250 |
| 2003-10-01 | $7.62 | $8.05 | 129,000 |
| 2003-09-30 | $7.44 | $7.86 | 248,250 |
| 2003-09-29 | $7.33 | $7.75 | 378,000 |
| 2003-09-26 | $7.47 | $7.90 | 211,500 |
| 2003-09-25 | $7.61 | $8.04 | 909,750 |
| 2003-09-24 | $7.87 | $8.31 | 205,500 |
| 2003-09-23 | $8.27 | $8.74 | 369,000 |
| 2003-09-22 | $8.03 | $8.48 | 1,155,750 |
| 2003-09-19 | $7.60 | $8.03 | 128,250 |
| 2003-09-18 | $8.06 | $8.51 | 310,500 |
| 2003-09-17 | $7.69 | $8.12 | 695,250 |
| 2003-09-16 | $7.16 | $7.57 | 150,750 |
| 2003-09-15 | $6.72 | $7.10 | 99,000 |
| 2003-09-12 | $6.67 | $7.05 | 99,750 |
| 2003-09-11 | $6.65 | $7.02 | 401,250 |
| 2003-09-10 | $6.88 | $7.27 | 209,250 |
| 2003-09-09 | $6.73 | $7.11 | 216,750 |
| 2003-09-08 | $6.93 | $7.33 | 100,500 |
| 2003-09-05 | $7.06 | $7.46 | 60,750 |
| 2003-09-04 | $7.10 | $7.50 | 126,000 |
| 2003-09-03 | $7.14 | $7.54 | 145,500 |
| 2003-09-02 | $7.37 | $7.78 | 199,500 |
| 2003-08-29 | $6.82 | $7.21 | 82,500 |
| 2003-08-28 | $6.85 | $7.24 | 90,750 |
| 2003-08-27 | $6.53 | $6.90 | 69,000 |
| 2003-08-26 | $6.60 | $6.98 | 80,250 |
| 2003-08-25 | $6.68 | $7.05 | 84,750 |
| 2003-08-22 | $6.73 | $7.11 | 105,000 |
| 2003-08-21 | $6.64 | $7.02 | 116,250 |
| 2003-08-20 | $6.94 | $7.33 | 200,250 |
| 2003-08-19 | $7.09 | $7.50 | 350,250 |
| 2003-08-18 | $6.66 | $7.04 | 132,000 |
| 2003-08-15 | $6.49 | $6.85 | 63,000 |
| 2003-08-14 | $6.42 | $6.78 | 177,000 |
| 2003-08-13 | $6.18 | $6.53 | 48,750 |
| 2003-08-12 | $6.16 | $6.51 | 237,750 |
| 2003-08-11 | $6.20 | $6.55 | 453,750 |
| 2003-08-08 | $6.07 | $6.41 | 116,250 |
| 2003-08-07 | $6.09 | $6.44 | 488,250 |
| 2003-08-06 | $6.16 | $6.51 | 189,000 |
| 2003-08-05 | $6.33 | $6.69 | 381,000 |
| 2003-08-04 | $6.05 | $6.40 | 567,000 |
| 2003-08-01 | $6.11 | $6.46 | 48,750 |
| 2003-07-31 | $6.28 | $6.64 | 62,250 |
| 2003-07-30 | $6.20 | $6.55 | 111,000 |
| 2003-07-29 | $6.07 | $6.42 | 498,000 |
| 2003-07-28 | $6.31 | $6.67 | 148,500 |
| 2003-07-25 | $6.39 | $6.76 | 69,000 |
| 2003-07-24 | $6.40 | $6.77 | 621,000 |
| 2003-07-23 | $6.27 | $6.63 | 170,250 |
| 2003-07-22 | $6.24 | $6.59 | 119,250 |
| 2003-07-21 | $6.04 | $6.38 | 138,000 |
| 2003-07-18 | $6.08 | $6.43 | 150,000 |
| 2003-07-17 | $5.75 | $6.08 | 66,000 |
| 2003-07-16 | $5.81 | $6.14 | 62,250 |
| 2003-07-15 | $5.82 | $6.15 | 88,500 |
| 2003-07-14 | $5.88 | $6.21 | 253,500 |
| 2003-07-11 | $5.68 | $6.00 | 50,250 |
| 2003-07-10 | $5.77 | $6.10 | 69,750 |
| 2003-07-09 | $5.89 | $6.22 | 165,000 |
| 2003-07-08 | $5.88 | $6.21 | 104,250 |
| 2003-07-07 | $6.01 | $6.35 | 137,250 |
| 2003-07-03 | $5.82 | $6.15 | 105,750 |
| 2003-07-02 | $5.75 | $6.08 | 146,250 |
| 2003-07-01 | $5.36 | $5.67 | 99,750 |
| 2003-06-30 | $5.13 | $5.42 | 101,250 |
| 2003-06-27 | $5.21 | $5.51 | 196,500 |
| 2003-06-26 | $5.12 | $5.41 | 212,250 |
| 2003-06-25 | $5.13 | $5.43 | 162,750 |
| 2003-06-24 | $5.14 | $5.43 | 387,000 |
| 2003-06-23 | $5.29 | $5.59 | 523,500 |
| 2003-06-20 | $5.12 | $5.41 | 147,000 |
| 2003-06-19 | $5.03 | $5.31 | 75,750 |
| 2003-06-18 | $5.01 | $5.29 | 258,750 |
| 2003-06-17 | $4.96 | $5.24 | 120,000 |
| 2003-06-16 | $4.92 | $5.19 | 59,250 |
| 2003-06-13 | $4.87 | $5.15 | 153,000 |
| 2003-06-12 | $4.82 | $5.10 | 121,500 |
| 2003-06-11 | $4.97 | $5.25 | 147,000 |
| 2003-06-10 | $4.84 | $5.11 | 126,000 |
| 2003-06-09 | $4.82 | $5.09 | 240,750 |
| 2003-06-06 | $4.93 | $5.21 | 672,000 |
| 2003-06-05 | $4.86 | $5.13 | 153,000 |
| 2003-06-04 | $4.93 | $5.21 | 68,250 |
| 2003-06-03 | $4.85 | $5.13 | 65,250 |
| 2003-06-02 | $4.86 | $5.14 | 177,000 |
| 2003-05-30 | $4.86 | $5.13 | 491,250 |
| 2003-05-29 | $4.83 | $5.11 | 221,250 |
| 2003-05-28 | $4.74 | $5.01 | 127,500 |
| 2003-05-27 | $4.79 | $5.07 | 94,500 |
| 2003-05-23 | $4.90 | $5.18 | 121,500 |
| 2003-05-22 | $4.68 | $4.94 | 205,500 |
| 2003-05-21 | $4.55 | $4.81 | 174,000 |
| 2003-05-20 | $4.59 | $4.85 | 228,750 |
| 2003-05-19 | $4.55 | $4.81 | 367,500 |
| 2003-05-16 | $4.54 | $4.80 | 1,100,250 |
| 2003-05-15 | $4.53 | $4.79 | 156,750 |
| 2003-05-14 | $4.65 | $4.92 | 1,287,750 |
| 2003-05-13 | $4.58 | $4.84 | 123,750 |
| 2003-05-12 | $4.47 | $4.72 | 108,750 |
| 2003-05-09 | $4.45 | $4.71 | 295,500 |
| 2003-05-08 | $4.34 | $4.59 | 173,250 |
| 2003-05-07 | $4.28 | $4.52 | 663,750 |
| 2003-05-06 | $4.27 | $4.52 | 166,500 |
| 2003-05-05 | $4.32 | $4.56 | 160,500 |
| 2003-05-02 | $4.32 | $4.57 | 181,500 |
| 2003-05-01 | $4.21 | $4.45 | 499,500 |
| 2003-04-30 | $4.38 | $4.63 | 108,000 |
| 2003-04-29 | $4.14 | $4.38 | 94,500 |
| 2003-04-28 | $4.15 | $4.38 | 153,750 |
| 2003-04-25 | $4.21 | $4.45 | 318,000 |
| 2003-04-24 | $4.24 | $4.48 | 142,500 |
| 2003-04-23 | $4.16 | $4.40 | 225,000 |
| 2003-04-22 | $4.17 | $4.40 | 219,750 |
| 2003-04-21 | $4.23 | $4.47 | 93,750 |
| 2003-04-17 | $4.22 | $4.46 | 63,000 |
| 2003-04-16 | $4.13 | $4.36 | 222,000 |
| 2003-04-15 | $4.19 | $4.43 | 120,000 |
| 2003-04-14 | $4.19 | $4.42 | 39,000 |
| 2003-04-11 | $4.27 | $4.51 | 88,500 |
| 2003-04-10 | $4.27 | $4.52 | 148,500 |
| 2003-04-09 | $4.25 | $4.49 | 111,750 |
| 2003-04-08 | $4.21 | $4.45 | 75,000 |
| 2003-04-07 | $4.29 | $4.53 | 99,750 |
| 2003-04-04 | $4.32 | $4.57 | 80,250 |
| 2003-04-03 | $4.11 | $4.34 | 30,750 |
| 2003-04-02 | $4.28 | $4.53 | 81,000 |
| 2003-04-01 | $4.15 | $4.38 | 93,750 |
| 2003-03-31 | $4.10 | $4.33 | 102,750 |
| 2003-03-28 | $4.27 | $4.52 | 91,500 |
| 2003-03-27 | $4.35 | $4.59 | 153,750 |
| 2003-03-26 | $4.33 | $4.57 | 264,000 |
| 2003-03-25 | $4.19 | $4.38 | 112,500 |
| 2003-03-24 | $4.25 | $4.44 | 249,000 |
| 2003-03-21 | $4.21 | $4.40 | 221,250 |
| 2003-03-20 | $4.14 | $4.32 | 79,500 |
| 2003-03-19 | $4.15 | $4.34 | 312,750 |
| 2003-03-18 | $4.06 | $4.24 | 238,500 |
| 2003-03-17 | $4.24 | $4.43 | 243,750 |
| 2003-03-14 | $4.09 | $4.28 | 130,500 |
| 2003-03-13 | $4.16 | $4.35 | 252,750 |
| 2003-03-12 | $4.13 | $4.32 | 302,250 |
| 2003-03-11 | $3.98 | $4.16 | 1,293,750 |
| 2003-03-10 | $4.12 | $4.30 | 283,500 |
| 2003-03-07 | $4.26 | $4.45 | 233,250 |
| 2003-03-06 | $4.29 | $4.48 | 259,500 |
| 2003-03-05 | $4.40 | $4.60 | 85,500 |
| 2003-03-04 | $4.42 | $4.62 | 183,750 |
| 2003-03-03 | $4.44 | $4.64 | 116,250 |
| 2003-02-28 | $4.60 | $4.80 | 147,750 |
| 2003-02-27 | $4.72 | $4.93 | 390,000 |
| 2003-02-26 | $4.49 | $4.69 | 459,000 |
| 2003-02-25 | $4.48 | $4.68 | 237,000 |
| 2003-02-24 | $4.54 | $4.74 | 139,500 |
| 2003-02-21 | $4.58 | $4.78 | 85,500 |
| 2003-02-20 | $4.57 | $4.78 | 311,250 |
| 2003-02-19 | $4.61 | $4.81 | 579,750 |
| 2003-02-18 | $4.73 | $4.94 | 77,250 |
| 2003-02-14 | $4.71 | $4.92 | 423,750 |
| 2003-02-13 | $4.61 | $4.82 | 365,250 |
| 2003-02-12 | $4.71 | $4.92 | 127,500 |
| 2003-02-11 | $4.71 | $4.92 | 151,500 |
| 2003-02-10 | $4.76 | $4.98 | 168,750 |
| 2003-02-07 | $4.72 | $4.93 | 75,000 |
| 2003-02-06 | $4.74 | $4.95 | 158,250 |
| 2003-02-05 | $4.87 | $5.09 | 118,500 |
| 2003-02-04 | $4.77 | $4.98 | 216,750 |
| 2003-02-03 | $4.77 | $4.98 | 214,500 |
| 2003-01-31 | $4.73 | $4.95 | 349,500 |
| 2003-01-30 | $4.83 | $5.05 | 111,000 |
| 2003-01-29 | $4.90 | $5.12 | 558,750 |
| 2003-01-28 | $4.84 | $5.05 | 681,000 |
| 2003-01-27 | $4.78 | $5.00 | 312,000 |
| 2003-01-24 | $4.84 | $5.06 | 144,750 |
| 2003-01-23 | $4.76 | $4.98 | 242,250 |
| 2003-01-22 | $4.71 | $4.92 | 157,500 |
| 2003-01-21 | $4.73 | $4.94 | 96,750 |
| 2003-01-17 | $4.77 | $4.99 | 183,000 |
| 2003-01-16 | $4.81 | $5.02 | 306,750 |
| 2003-01-15 | $4.79 | $5.00 | 162,000 |
| 2003-01-14 | $4.79 | $5.01 | 149,250 |
| 2003-01-13 | $4.79 | $5.00 | 203,250 |
| 2003-01-10 | $4.79 | $5.00 | 209,250 |
| 2003-01-09 | $4.89 | $5.11 | 152,250 |
| 2003-01-08 | $4.89 | $5.11 | 425,250 |
| 2003-01-07 | $4.87 | $5.09 | 342,000 |
| 2003-01-06 | $4.93 | $5.15 | 381,750 |
| 2003-01-03 | $4.74 | $4.95 | 302,250 |
| 2003-01-02 | $4.76 | $4.97 | 336,000 |