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
- 1973-05-03 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 | $9.15 | $9.68 | 27,600 | — | — |
| 2003-12-30 | $9.39 | $9.93 | 18,300 | — | — |
| 2003-12-29 | $9.37 | $9.91 | 32,900 | — | — |
| 2003-12-26 | $8.98 | $9.50 | 4,500 | — | — |
| 2003-12-24 | $8.96 | $9.48 | 14,700 | — | — |
| 2003-12-23 | $8.80 | $9.31 | 27,200 | — | — |
| 2003-12-22 | $8.65 | $9.15 | 9,700 | — | — |
| 2003-12-19 | $8.70 | $9.20 | 56,700 | — | — |
| 2003-12-18 | $8.27 | $8.75 | 18,300 | — | — |
| 2003-12-17 | $8.26 | $8.74 | 16,300 | — | — |
| 2003-12-16 | $8.50 | $8.99 | 21,600 | — | — |
| 2003-12-15 | $8.51 | $9.00 | 17,900 | — | — |
| 2003-12-12 | $8.70 | $9.20 | 23,200 | — | — |
| 2003-12-11 | $8.38 | $8.86 | 23,700 | — | — |
| 2003-12-10 | $8.05 | $8.51 | 15,500 | — | — |
| 2003-12-09 | $8.35 | $8.83 | 26,500 | — | — |
| 2003-12-08 | $8.35 | $8.83 | 20,700 | — | — |
| 2003-12-05 | $8.39 | $8.87 | 21,200 | — | — |
| 2003-12-04 | $8.55 | $9.04 | 20,100 | — | — |
| 2003-12-03 | $8.32 | $8.80 | 24,200 | — | — |
| 2003-12-02 | $8.55 | $9.04 | 13,900 | — | — |
| 2003-12-01 | $8.52 | $9.01 | 17,600 | — | — |
| 2003-11-28 | $9.01 | $9.53 | 6,000 | — | — |
| 2003-11-26 | $9.29 | $9.82 | 17,700 | — | — |
| 2003-11-25 | $9.14 | $9.67 | 23,300 | — | — |
| 2003-11-24 | $9.00 | $9.52 | 49,600 | — | — |
| 2003-11-21 | $8.48 | $8.97 | 21,000 | — | — |
| 2003-11-20 | $8.33 | $8.81 | 17,300 | — | — |
| 2003-11-19 | $8.60 | $9.09 | 28,900 | — | — |
| 2003-11-18 | $8.30 | $8.78 | 27,600 | — | — |
| 2003-11-17 | $8.55 | $9.04 | 55,900 | — | — |
| 2003-11-14 | $8.81 | $9.32 | 23,600 | — | — |
| 2003-11-13 | $9.30 | $9.83 | 10,200 | — | — |
| 2003-11-12 | $9.45 | $9.99 | 31,900 | — | — |
| 2003-11-11 | $9.40 | $9.94 | 26,200 | — | — |
| 2003-11-10 | $9.34 | $9.88 | 38,100 | — | — |
| 2003-11-07 | $9.57 | $10.12 | 35,900 | — | — |
| 2003-11-06 | $9.88 | $10.45 | 83,100 | — | — |
| 2003-11-05 | $8.75 | $9.25 | 22,000 | — | — |
| 2003-11-04 | $8.60 | $9.09 | 14,700 | — | — |
| 2003-11-03 | $8.44 | $8.93 | 16,300 | — | — |
| 2003-10-31 | $8.29 | $8.77 | 16,500 | — | — |
| 2003-10-30 | $8.33 | $8.81 | 13,200 | — | — |
| 2003-10-29 | $8.33 | $8.81 | 20,000 | — | — |
| 2003-10-28 | $8.34 | $8.82 | 12,000 | — | — |
| 2003-10-27 | $8.33 | $8.81 | 5,600 | — | — |
| 2003-10-24 | $8.27 | $8.75 | 8,600 | — | — |
| 2003-10-23 | $8.40 | $8.88 | 4,400 | — | — |
| 2003-10-22 | $8.41 | $8.89 | 26,100 | — | — |
| 2003-10-21 | $8.49 | $8.98 | 28,500 | — | — |
| 2003-10-20 | $8.40 | $8.88 | 3,600 | — | — |
| 2003-10-17 | $8.20 | $8.67 | 24,000 | — | — |
| 2003-10-16 | $8.59 | $9.08 | 25,700 | — | — |
| 2003-10-15 | $8.04 | $8.50 | 6,700 | — | — |
| 2003-10-14 | $8.25 | $8.72 | 15,000 | — | — |
| 2003-10-13 | $8.23 | $8.70 | 6,000 | — | — |
| 2003-10-10 | $8.08 | $8.54 | 5,500 | — | — |
| 2003-10-09 | $8.40 | $8.88 | 27,400 | — | — |
| 2003-10-08 | $8.39 | $8.87 | 27,500 | — | — |
| 2003-10-07 | $8.49 | $8.98 | 74,400 | — | — |
| 2003-10-06 | $7.91 | $8.36 | 12,100 | — | — |
| 2003-10-03 | $7.61 | $8.05 | 21,200 | — | — |
| 2003-10-02 | $7.33 | $7.75 | 5,100 | — | — |
| 2003-10-01 | $7.23 | $7.65 | 22,900 | — | — |
| 2003-09-30 | $6.86 | $7.25 | 21,800 | — | — |
| 2003-09-29 | $6.76 | $7.15 | 75,900 | — | — |
| 2003-09-26 | $6.79 | $7.18 | 65,300 | — | — |
| 2003-09-25 | $7.85 | $8.30 | 17,100 | — | — |
| 2003-09-24 | $8.01 | $8.47 | 17,200 | — | — |
| 2003-09-23 | $8.15 | $8.62 | 22,700 | — | — |
| 2003-09-22 | $8.21 | $8.68 | 16,200 | — | — |
| 2003-09-19 | $8.21 | $8.68 | 13,900 | — | — |
| 2003-09-18 | $8.17 | $8.64 | 6,000 | — | — |
| 2003-09-17 | $8.25 | $8.72 | 8,500 | — | — |
| 2003-09-16 | $8.44 | $8.93 | 19,700 | — | — |
| 2003-09-15 | $8.11 | $8.58 | 8,900 | — | — |
| 2003-09-12 | $8.40 | $8.88 | 12,900 | — | — |
| 2003-09-11 | $8.20 | $8.67 | 12,800 | — | — |
| 2003-09-10 | $8.18 | $8.65 | 13,500 | — | — |
| 2003-09-09 | $8.21 | $8.68 | 13,400 | — | — |
| 2003-09-08 | $8.43 | $8.91 | 34,500 | — | — |
| 2003-09-05 | $8.30 | $8.78 | 7,100 | — | — |
| 2003-09-04 | $8.55 | $9.04 | 17,100 | — | — |
| 2003-09-03 | $8.50 | $8.99 | 14,300 | — | — |
| 2003-09-02 | $8.74 | $9.24 | 12,000 | — | — |
| 2003-08-29 | $8.40 | $8.88 | 3,800 | — | — |
| 2003-08-28 | $8.70 | $9.20 | 10,100 | — | — |
| 2003-08-27 | $8.75 | $9.25 | 9,200 | — | — |
| 2003-08-26 | $8.40 | $8.88 | 9,200 | — | — |
| 2003-08-25 | $8.25 | $8.72 | 3,200 | — | — |
| 2003-08-22 | $8.25 | $8.72 | 30,600 | — | — |
| 2003-08-21 | $8.79 | $9.30 | 14,900 | — | — |
| 2003-08-20 | $8.70 | $9.20 | 27,600 | — | — |
| 2003-08-19 | $8.74 | $9.24 | 25,200 | — | — |
| 2003-08-18 | $8.10 | $8.57 | 14,600 | — | — |
| 2003-08-15 | $8.00 | $8.46 | 6,400 | — | — |
| 2003-08-14 | $8.15 | $8.62 | 14,100 | — | — |
| 2003-08-13 | $8.23 | $8.70 | 9,700 | — | — |
| 2003-08-12 | $8.50 | $8.99 | 23,500 | — | — |
| 2003-08-11 | $8.28 | $8.76 | 4,900 | — | — |
| 2003-08-08 | $8.10 | $8.57 | 28,200 | — | — |
| 2003-08-07 | $8.40 | $8.88 | 21,600 | — | — |
| 2003-08-06 | $8.75 | $9.25 | 14,000 | — | — |
| 2003-08-05 | $8.72 | $9.22 | 10,000 | — | — |
| 2003-08-04 | $8.60 | $9.09 | 13,100 | — | — |
| 2003-08-01 | $8.82 | $9.33 | 16,700 | — | — |
| 2003-07-31 | $8.95 | $9.46 | 27,600 | — | — |
| 2003-07-30 | $8.88 | $9.39 | 17,600 | — | — |
| 2003-07-29 | $8.85 | $9.36 | 14,900 | — | — |
| 2003-07-28 | $8.73 | $9.23 | 17,600 | — | — |
| 2003-07-25 | $8.50 | $8.99 | 21,600 | — | — |
| 2003-07-24 | $8.00 | $8.46 | 17,300 | — | — |
| 2003-07-23 | $8.34 | $8.82 | 15,400 | — | — |
| 2003-07-22 | $8.16 | $8.63 | 19,900 | — | — |
| 2003-07-21 | $8.01 | $8.47 | 13,900 | — | — |
| 2003-07-18 | $8.25 | $8.72 | 4,000 | — | — |
| 2003-07-17 | $8.35 | $8.83 | 23,600 | — | — |
| 2003-07-16 | $8.27 | $8.75 | 15,400 | — | — |
| 2003-07-15 | $7.90 | $8.35 | 16,300 | — | — |
| 2003-07-14 | $8.10 | $8.57 | 40,700 | — | — |
| 2003-07-11 | $8.36 | $8.84 | 27,300 | — | — |
| 2003-07-10 | $8.21 | $8.68 | 41,100 | — | — |
| 2003-07-09 | $8.78 | $9.28 | 62,200 | — | — |
| 2003-07-08 | $8.69 | $9.19 | 36,700 | — | — |
| 2003-07-07 | $8.50 | $8.99 | 57,400 | — | — |
| 2003-07-03 | $8.33 | $8.81 | 9,800 | — | — |
| 2003-07-02 | $8.30 | $8.78 | 110,600 | — | — |
| 2003-07-01 | $8.01 | $8.47 | 87,200 | — | — |
| 2003-06-30 | $7.95 | $8.41 | 372,000 | — | — |
| 2003-06-27 | $7.55 | $7.98 | 54,500 | — | — |
| 2003-06-26 | $7.90 | $8.35 | 29,200 | — | — |
| 2003-06-25 | $7.43 | $7.86 | 75,600 | — | — |
| 2003-06-24 | $7.69 | $8.13 | 51,600 | — | — |
| 2003-06-23 | $8.19 | $8.66 | 59,200 | — | — |
| 2003-06-20 | $8.31 | $8.79 | 37,000 | — | — |
| 2003-06-19 | $8.83 | $9.34 | 83,500 | — | — |
| 2003-06-18 | $8.90 | $9.41 | 57,300 | — | — |
| 2003-06-17 | $8.49 | $8.98 | 69,000 | — | — |
| 2003-06-16 | $8.27 | $8.75 | 74,700 | — | — |
| 2003-06-13 | $7.90 | $8.35 | 71,800 | — | — |
| 2003-06-12 | $7.38 | $7.80 | 43,900 | — | — |
| 2003-06-11 | $7.10 | $7.51 | 113,500 | — | — |
| 2003-06-10 | $7.00 | $7.40 | 32,700 | — | — |
| 2003-06-09 | $6.95 | $7.35 | 16,100 | — | — |
| 2003-06-06 | $6.70 | $7.09 | 18,800 | — | — |
| 2003-06-05 | $6.38 | $6.75 | 27,600 | — | — |
| 2003-06-04 | $6.50 | $6.87 | 30,400 | — | — |
| 2003-06-03 | $6.85 | $7.24 | 24,600 | — | — |
| 2003-06-02 | $6.77 | $7.16 | 17,100 | — | — |
| 2003-05-30 | $6.94 | $7.34 | 27,800 | — | — |
| 2003-05-29 | $6.92 | $7.32 | 23,500 | — | — |
| 2003-05-28 | $6.80 | $7.19 | 41,000 | — | — |
| 2003-05-27 | $6.94 | $7.34 | 29,600 | — | — |
| 2003-05-23 | $6.91 | $7.31 | 22,900 | — | — |
| 2003-05-22 | $6.95 | $7.35 | 19,100 | — | — |
| 2003-05-21 | $6.90 | $7.30 | 10,400 | — | — |
| 2003-05-20 | $6.96 | $7.36 | 8,200 | — | — |
| 2003-05-19 | $6.70 | $7.09 | 12,000 | — | — |
| 2003-05-16 | $7.12 | $7.53 | 21,400 | — | — |
| 2003-05-15 | $6.81 | $7.20 | 15,500 | — | — |
| 2003-05-14 | $7.00 | $7.40 | 29,800 | — | — |
| 2003-05-13 | $6.95 | $7.35 | 51,100 | — | — |
| 2003-05-12 | $6.90 | $7.30 | 31,500 | — | — |
| 2003-05-09 | $7.05 | $7.46 | 38,300 | — | — |
| 2003-05-08 | $7.07 | $7.48 | 49,600 | — | — |
| 2003-05-07 | $7.00 | $7.40 | 37,300 | — | — |
| 2003-05-06 | $7.00 | $7.40 | 97,300 | — | — |
| 2003-05-05 | $6.59 | $6.97 | 27,700 | — | — |
| 2003-05-02 | $6.41 | $6.78 | 33,200 | — | — |
| 2003-05-01 | $6.65 | $7.03 | 57,700 | — | — |
| 2003-04-30 | $6.15 | $6.50 | 14,300 | — | — |
| 2003-04-29 | $6.20 | $6.56 | 17,600 | — | — |
| 2003-04-28 | $6.00 | $6.35 | 31,800 | — | — |
| 2003-04-25 | $6.20 | $6.56 | 55,200 | — | — |
| 2003-04-24 | $5.84 | $6.18 | 41,800 | — | — |
| 2003-04-23 | $5.55 | $5.87 | 33,600 | — | — |
| 2003-04-22 | $5.54 | $5.86 | 13,500 | — | — |
| 2003-04-21 | $5.67 | $6.00 | 19,600 | — | — |
| 2003-04-17 | $5.52 | $5.84 | 25,400 | — | — |
| 2003-04-16 | $5.70 | $6.03 | 47,600 | — | — |
| 2003-04-15 | $5.25 | $5.55 | 34,000 | — | — |
| 2003-04-14 | $5.14 | $5.44 | 20,600 | — | — |
| 2003-04-11 | $5.18 | $5.48 | 21,700 | — | — |
| 2003-04-10 | $5.05 | $5.34 | 17,000 | — | — |
| 2003-04-09 | $5.15 | $5.45 | 79,800 | — | — |
| 2003-04-08 | $5.48 | $5.80 | 266,300 | — | — |
| 2003-04-07 | $5.60 | $5.92 | 195,900 | — | — |
| 2003-04-04 | $3.99 | $4.22 | 2,000 | — | — |
| 2003-04-03 | $3.90 | $4.12 | 4,700 | — | — |
| 2003-04-02 | $3.97 | $4.20 | 1,200 | — | — |
| 2003-04-01 | $4.00 | $4.23 | 2,000 | — | — |
| 2003-03-31 | $3.99 | $4.22 | 11,900 | — | — |
| 2003-03-28 | $3.85 | $4.07 | 5,900 | — | — |
| 2003-03-27 | $3.83 | $4.05 | 6,400 | — | — |
| 2003-03-26 | $3.76 | $3.98 | 11,300 | — | — |
| 2003-03-25 | $3.70 | $3.91 | 37,900 | — | — |
| 2003-03-24 | $3.75 | $3.97 | 17,900 | — | — |
| 2003-03-21 | $3.89 | $4.11 | 13,800 | — | — |
| 2003-03-20 | $3.90 | $4.12 | 3,200 | — | — |
| 2003-03-19 | $3.95 | $4.18 | 1,700 | — | — |
| 2003-03-18 | $3.95 | $4.18 | 4,100 | — | — |
| 2003-03-17 | $3.96 | $4.19 | 10,900 | — | — |
| 2003-03-14 | $3.96 | $4.19 | 10,000 | — | — |
| 2003-03-13 | $4.02 | $4.25 | 3,000 | — | — |
| 2003-03-12 | $4.05 | $4.28 | 1,400 | — | — |
| 2003-03-11 | $4.14 | $4.38 | 3,600 | — | — |
| 2003-03-10 | $4.11 | $4.35 | 7,500 | — | — |
| 2003-03-07 | $4.00 | $4.23 | 2,100 | — | — |
| 2003-03-06 | $4.11 | $4.35 | 3,500 | — | — |
| 2003-03-05 | $4.05 | $4.28 | 100 | — | — |
| 2003-03-04 | $4.02 | $4.25 | 5,900 | — | — |
| 2003-03-03 | $4.10 | $4.34 | 5,700 | — | — |
| 2003-02-28 | $4.05 | $4.28 | 0 | — | — |
| 2003-02-27 | $4.05 | $4.28 | 2,100 | — | — |
| 2003-02-26 | $4.05 | $4.28 | 3,000 | — | — |
| 2003-02-25 | $4.08 | $4.31 | 1,700 | — | — |
| 2003-02-24 | $4.00 | $4.23 | 1,000 | — | — |
| 2003-02-21 | $4.10 | $4.34 | 0 | — | — |
| 2003-02-20 | $4.10 | $4.34 | 10,300 | — | — |
| 2003-02-19 | $3.96 | $4.19 | 0 | — | — |
| 2003-02-18 | $3.96 | $4.19 | 3,800 | — | — |
| 2003-02-14 | $3.80 | $4.02 | 1,600 | — | — |
| 2003-02-13 | $3.89 | $4.11 | 4,800 | — | — |
| 2003-02-12 | $3.90 | $4.12 | 3,000 | — | — |
| 2003-02-11 | $3.93 | $4.16 | 600 | — | — |
| 2003-02-10 | $3.95 | $4.18 | 3,600 | — | — |
| 2003-02-07 | $3.80 | $4.02 | 1,000 | — | — |
| 2003-02-06 | $3.82 | $4.04 | 900 | — | — |
| 2003-02-05 | $3.89 | $4.11 | 0 | — | — |
| 2003-02-04 | $3.89 | $4.11 | 2,500 | — | — |
| 2003-02-03 | $3.91 | $4.13 | 3,600 | — | — |
| 2003-01-31 | $3.90 | $4.12 | 1,400 | — | — |
| 2003-01-30 | $3.88 | $4.10 | 2,700 | — | — |
| 2003-01-29 | $3.93 | $4.16 | 1,400 | — | — |
| 2003-01-28 | $3.88 | $4.10 | 600 | — | — |
| 2003-01-27 | $3.85 | $4.07 | 6,000 | — | — |
| 2003-01-24 | $4.15 | $4.39 | 1,000 | — | — |
| 2003-01-23 | $4.25 | $4.49 | 0 | — | — |
| 2003-01-22 | $4.25 | $4.49 | 7,800 | — | — |
| 2003-01-21 | $4.57 | $4.83 | 1,200 | — | — |
| 2003-01-17 | $4.66 | $4.93 | 4,000 | — | — |
| 2003-01-16 | $4.59 | $4.85 | 8,600 | — | — |
| 2003-01-15 | $4.55 | $4.81 | 1,400 | — | — |
| 2003-01-14 | $4.55 | $4.81 | 1,700 | — | — |
| 2003-01-13 | $4.60 | $4.86 | 9,200 | — | — |
| 2003-01-10 | $4.65 | $4.92 | 900 | — | — |
| 2003-01-09 | $4.45 | $4.71 | 2,000 | — | — |
| 2003-01-08 | $4.45 | $4.71 | 1,800 | — | — |
| 2003-01-07 | $4.40 | $4.65 | 1,600 | — | — |
| 2003-01-06 | $4.46 | $4.72 | 4,600 | — | — |
| 2003-01-03 | $4.50 | $4.76 | 1,200 | — | — |
| 2003-01-02 | $4.45 | $4.71 | 7,100 | — | — |