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 2026-09-04
- 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 | $7.81 | $8.89 | 10,100 | — | — |
| 2003-12-30 | $8.05 | $9.16 | 100 | — | — |
| 2003-12-29 | $8.09 | $9.20 | 3,700 | — | — |
| 2003-12-26 | $8.00 | $9.10 | 0 | — | — |
| 2003-12-24 | $8.00 | $9.10 | 0 | — | — |
| 2003-12-23 | $8.00 | $9.10 | 400 | — | — |
| 2003-12-22 | $8.11 | $9.23 | 500 | — | — |
| 2003-12-19 | $8.20 | $9.33 | 1,100 | — | — |
| 2003-12-18 | $8.27 | $9.41 | 300 | — | — |
| 2003-12-17 | $8.30 | $9.44 | 6,500 | — | — |
| 2003-12-16 | $8.24 | $9.37 | 6,500 | — | — |
| 2003-12-15 | $8.00 | $9.10 | 4,500 | — | — |
| 2003-12-12 | $7.85 | $8.93 | 10,600 | — | — |
| 2003-12-11 | $8.08 | $9.19 | 100 | — | — |
| 2003-12-10 | $8.24 | $9.20 | 500 | — | — |
| 2003-12-09 | $8.30 | $9.27 | 2,600 | — | — |
| 2003-12-08 | $8.35 | $9.33 | 3,200 | — | — |
| 2003-12-05 | $8.35 | $9.33 | 100 | — | — |
| 2003-12-04 | $8.35 | $9.33 | 7,300 | — | — |
| 2003-12-03 | $8.43 | $9.42 | 3,100 | — | — |
| 2003-12-02 | $8.37 | $9.35 | 300 | — | — |
| 2003-12-01 | $8.35 | $9.33 | 9,600 | — | — |
| 2003-11-28 | $8.20 | $9.16 | 11,200 | — | — |
| 2003-11-26 | $7.91 | $8.84 | 14,800 | — | — |
| 2003-11-25 | $8.30 | $9.27 | 1,600 | — | — |
| 2003-11-24 | $8.51 | $9.51 | 2,800 | — | — |
| 2003-11-21 | $8.75 | $9.77 | 4,600 | — | — |
| 2003-11-20 | $8.75 | $9.77 | 1,900 | — | — |
| 2003-11-19 | $8.70 | $9.72 | 2,500 | — | — |
| 2003-11-18 | $8.73 | $9.75 | 900 | — | — |
| 2003-11-17 | $8.70 | $9.72 | 1,800 | — | — |
| 2003-11-14 | $8.58 | $9.58 | 2,900 | — | — |
| 2003-11-13 | $8.49 | $9.48 | 3,700 | — | — |
| 2003-11-12 | $8.61 | $9.62 | 2,300 | — | — |
| 2003-11-11 | $8.60 | $9.61 | 6,000 | — | — |
| 2003-11-10 | $8.50 | $9.49 | 1,000 | — | — |
| 2003-11-07 | $8.56 | $9.56 | 3,300 | — | — |
| 2003-11-06 | $8.37 | $9.35 | 4,200 | — | — |
| 2003-11-05 | $8.60 | $9.61 | 36,300 | — | — |
| 2003-11-04 | $8.14 | $9.09 | 1,200 | — | — |
| 2003-11-03 | $8.15 | $9.10 | 5,100 | — | — |
| 2003-10-31 | $8.14 | $9.09 | 8,500 | — | — |
| 2003-10-30 | $7.63 | $8.52 | 1,100 | — | — |
| 2003-10-29 | $7.63 | $8.52 | 6,300 | — | — |
| 2003-10-28 | $7.46 | $8.33 | 4,500 | — | — |
| 2003-10-27 | $7.51 | $8.39 | 600 | — | — |
| 2003-10-24 | $7.65 | $8.55 | 200 | — | — |
| 2003-10-23 | $7.61 | $8.50 | 200 | — | — |
| 2003-10-22 | $7.70 | $8.60 | 600 | — | — |
| 2003-10-21 | $7.70 | $8.60 | 3,800 | — | — |
| 2003-10-20 | $7.65 | $8.55 | 10,800 | — | — |
| 2003-10-17 | $7.70 | $8.60 | 200 | — | — |
| 2003-10-16 | $7.70 | $8.60 | 2,900 | — | — |
| 2003-10-15 | $7.70 | $8.60 | 6,500 | — | — |
| 2003-10-14 | $7.75 | $8.66 | 1,100 | — | — |
| 2003-10-13 | $7.65 | $8.55 | 1,400 | — | — |
| 2003-10-10 | $7.75 | $8.66 | 200 | — | — |
| 2003-10-09 | $7.80 | $8.71 | 400 | — | — |
| 2003-10-08 | $7.85 | $8.77 | 500 | — | — |
| 2003-10-07 | $7.89 | $8.81 | 200 | — | — |
| 2003-10-06 | $7.78 | $8.69 | 2,900 | — | — |
| 2003-10-03 | $8.01 | $8.95 | 500 | — | — |
| 2003-10-02 | $8.00 | $8.94 | 1,300 | — | — |
| 2003-10-01 | $7.90 | $8.82 | 100 | — | — |
| 2003-09-30 | $7.90 | $8.82 | 1,400 | — | — |
| 2003-09-29 | $7.95 | $8.88 | 3,700 | — | — |
| 2003-09-26 | $7.90 | $8.82 | 200 | — | — |
| 2003-09-25 | $8.00 | $8.94 | 800 | — | — |
| 2003-09-24 | $8.10 | $9.05 | 4,500 | — | — |
| 2003-09-23 | $7.76 | $8.67 | 3,000 | — | — |
| 2003-09-22 | $7.80 | $8.71 | 6,000 | — | — |
| 2003-09-19 | $8.00 | $8.94 | 3,100 | — | — |
| 2003-09-18 | $7.96 | $8.89 | 0 | — | — |
| 2003-09-17 | $7.96 | $8.89 | 700 | — | — |
| 2003-09-16 | $7.98 | $8.91 | 1,500 | — | — |
| 2003-09-15 | $8.00 | $8.94 | 1,800 | — | — |
| 2003-09-12 | $8.05 | $8.99 | 3,300 | — | — |
| 2003-09-11 | $8.30 | $9.27 | 0 | — | — |
| 2003-09-10 | $8.30 | $9.27 | 10,300 | — | — |
| 2003-09-09 | $7.98 | $8.91 | 12,600 | — | — |
| 2003-09-08 | $8.10 | $9.05 | 2,300 | — | — |
| 2003-09-05 | $8.40 | $9.38 | 9,200 | — | — |
| 2003-09-04 | $8.40 | $9.38 | 5,300 | — | — |
| 2003-09-03 | $8.50 | $9.49 | 2,800 | — | — |
| 2003-09-02 | $8.40 | $9.38 | 1,700 | — | — |
| 2003-08-29 | $8.40 | $9.38 | 0 | — | — |
| 2003-08-28 | $8.40 | $9.38 | 0 | — | — |
| 2003-08-27 | $8.40 | $9.38 | 0 | — | — |
| 2003-08-26 | $8.40 | $9.38 | 1,500 | — | — |
| 2003-08-25 | $8.45 | $9.44 | 1,000 | — | — |
| 2003-08-22 | $8.50 | $9.49 | 2,900 | — | — |
| 2003-08-21 | $8.40 | $9.38 | 10,400 | — | — |
| 2003-08-20 | $8.01 | $8.95 | 1,400 | — | — |
| 2003-08-19 | $8.00 | $8.94 | 400 | — | — |
| 2003-08-18 | $8.00 | $8.94 | 9,100 | — | — |
| 2003-08-15 | $8.01 | $8.95 | 0 | — | — |
| 2003-08-14 | $8.01 | $8.95 | 8,300 | — | — |
| 2003-08-13 | $8.14 | $9.09 | 0 | — | — |
| 2003-08-12 | $8.14 | $9.09 | 7,000 | — | — |
| 2003-08-11 | $8.00 | $8.94 | 6,200 | — | — |
| 2003-08-08 | $8.01 | $8.95 | 1,200 | — | — |
| 2003-08-07 | $8.00 | $8.94 | 3,900 | — | — |
| 2003-08-06 | $7.90 | $8.82 | 5,000 | — | — |
| 2003-08-05 | $7.95 | $8.88 | 42,100 | — | — |
| 2003-08-04 | $7.40 | $8.27 | 600 | — | — |
| 2003-08-01 | $7.35 | $8.21 | 0 | — | — |
| 2003-07-31 | $7.35 | $8.21 | 1,500 | — | — |
| 2003-07-30 | $7.40 | $8.27 | 800 | — | — |
| 2003-07-29 | $7.30 | $8.15 | 4,600 | — | — |
| 2003-07-28 | $7.36 | $8.22 | 1,200 | — | — |
| 2003-07-25 | $7.44 | $8.31 | 1,700 | — | — |
| 2003-07-24 | $7.55 | $8.43 | 2,900 | — | — |
| 2003-07-23 | $7.84 | $8.76 | 1,500 | — | — |
| 2003-07-22 | $7.85 | $8.77 | 3,400 | — | — |
| 2003-07-21 | $7.75 | $8.66 | 3,300 | — | — |
| 2003-07-18 | $7.90 | $8.82 | 3,400 | — | — |
| 2003-07-17 | $7.90 | $8.82 | 2,800 | — | — |
| 2003-07-16 | $7.98 | $8.91 | 8,500 | — | — |
| 2003-07-15 | $7.70 | $8.60 | 4,200 | — | — |
| 2003-07-14 | $7.52 | $8.40 | 7,900 | — | — |
| 2003-07-11 | $7.16 | $8.00 | 3,600 | — | — |
| 2003-07-10 | $7.35 | $8.21 | 1,200 | — | — |
| 2003-07-09 | $7.40 | $8.27 | 700 | — | — |
| 2003-07-08 | $7.50 | $8.38 | 4,500 | — | — |
| 2003-07-07 | $7.45 | $8.32 | 1,600 | — | — |
| 2003-07-03 | $7.65 | $8.55 | 1,600 | — | — |
| 2003-07-02 | $7.58 | $8.47 | 9,500 | — | — |
| 2003-07-01 | $7.00 | $7.82 | 5,200 | — | — |
| 2003-06-30 | $6.95 | $7.76 | 4,700 | — | — |
| 2003-06-27 | $7.25 | $8.10 | 3,400 | — | — |
| 2003-06-26 | $7.15 | $7.99 | 6,500 | — | — |
| 2003-06-25 | $7.30 | $8.15 | 1,200 | — | — |
| 2003-06-24 | $7.18 | $8.02 | 10,500 | — | — |
| 2003-06-23 | $7.00 | $7.82 | 1,800 | — | — |
| 2003-06-20 | $7.10 | $7.93 | 13,500 | — | — |
| 2003-06-19 | $7.25 | $8.10 | 15,500 | — | — |
| 2003-06-18 | $7.95 | $8.88 | 28,100 | — | — |
| 2003-06-17 | $8.28 | $9.25 | 100,200 | — | — |
| 2003-06-16 | $6.40 | $7.15 | 5,600 | — | — |
| 2003-06-13 | $6.40 | $7.15 | 8,400 | — | — |
| 2003-06-12 | $6.21 | $6.94 | 2,300 | — | — |
| 2003-06-11 | $6.34 | $7.08 | 1,400 | — | — |
| 2003-06-10 | $6.24 | $6.97 | 1,000 | — | — |
| 2003-06-09 | $6.15 | $6.87 | 5,400 | — | — |
| 2003-06-06 | $6.05 | $6.76 | 4,800 | — | — |
| 2003-06-05 | $6.11 | $6.82 | 400 | — | — |
| 2003-06-04 | $6.20 | $6.93 | 1,900 | — | — |
| 2003-06-03 | $6.30 | $7.04 | 1,200 | — | — |
| 2003-06-02 | $6.30 | $7.04 | 11,200 | — | — |
| 2003-05-30 | $6.21 | $6.94 | 500 | — | — |
| 2003-05-29 | $6.38 | $7.13 | 1,300 | — | — |
| 2003-05-28 | $6.45 | $7.20 | 11,300 | — | — |
| 2003-05-27 | $6.01 | $6.71 | 13,600 | — | — |
| 2003-05-23 | $5.91 | $6.60 | 22,200 | — | — |
| 2003-05-22 | $5.95 | $6.65 | 2,000 | — | — |
| 2003-05-21 | $5.95 | $6.65 | 6,400 | — | — |
| 2003-05-20 | $5.80 | $6.48 | 4,700 | — | — |
| 2003-05-19 | $6.35 | $7.09 | 8,200 | — | — |
| 2003-05-16 | $6.25 | $6.98 | 4,200 | — | — |
| 2003-05-15 | $6.30 | $7.04 | 3,800 | — | — |
| 2003-05-14 | $6.35 | $7.09 | 600 | — | — |
| 2003-05-13 | $6.28 | $7.01 | 1,700 | — | — |
| 2003-05-12 | $6.34 | $7.08 | 6,200 | — | — |
| 2003-05-09 | $6.21 | $6.94 | 8,600 | — | — |
| 2003-05-08 | $6.50 | $7.26 | 54,700 | — | — |
| 2003-05-07 | $5.85 | $6.53 | 37,800 | — | — |
| 2003-05-06 | $4.49 | $5.02 | 14,400 | — | — |
| 2003-05-05 | $4.42 | $4.94 | 9,600 | — | — |
| 2003-05-02 | $4.49 | $5.02 | 1,800 | — | — |
| 2003-05-01 | $4.56 | $5.09 | 0 | — | — |
| 2003-04-30 | $4.56 | $5.09 | 4,600 | — | — |
| 2003-04-29 | $4.50 | $5.03 | 1,000 | — | — |
| 2003-04-28 | $4.50 | $5.03 | 5,300 | — | — |
| 2003-04-25 | $4.42 | $4.94 | 0 | — | — |
| 2003-04-24 | $4.42 | $4.94 | 900 | — | — |
| 2003-04-23 | $4.45 | $4.97 | 10,900 | — | — |
| 2003-04-22 | $4.58 | $5.12 | 5,000 | — | — |
| 2003-04-21 | $4.50 | $5.03 | 2,500 | — | — |
| 2003-04-17 | $4.45 | $4.97 | 5,100 | — | — |
| 2003-04-16 | $4.45 | $4.97 | 0 | — | — |
| 2003-04-15 | $4.45 | $4.97 | 3,000 | — | — |
| 2003-04-14 | $4.45 | $4.97 | 2,100 | — | — |
| 2003-04-11 | $4.45 | $4.97 | 9,500 | — | — |
| 2003-04-10 | $4.44 | $4.96 | 2,700 | — | — |
| 2003-04-09 | $4.50 | $5.03 | 3,200 | — | — |
| 2003-04-08 | $4.40 | $4.91 | 600 | — | — |
| 2003-04-07 | $4.44 | $4.96 | 0 | — | — |
| 2003-04-04 | $4.44 | $4.96 | 1,400 | — | — |
| 2003-04-03 | $4.44 | $4.96 | 1,700 | — | — |
| 2003-04-02 | $4.38 | $4.89 | 200 | — | — |
| 2003-04-01 | $4.38 | $4.89 | 700 | — | — |
| 2003-03-31 | $4.20 | $4.69 | 200 | — | — |
| 2003-03-28 | $4.25 | $4.75 | 0 | — | — |
| 2003-03-27 | $4.25 | $4.75 | 0 | — | — |
| 2003-03-26 | $4.25 | $4.75 | 900 | — | — |
| 2003-03-25 | $4.40 | $4.91 | 100 | — | — |
| 2003-03-24 | $4.46 | $4.98 | 1,900 | — | — |
| 2003-03-21 | $4.63 | $5.17 | 7,000 | — | — |
| 2003-03-20 | $4.49 | $5.02 | 6,600 | — | — |
| 2003-03-19 | $4.32 | $4.83 | 100 | — | — |
| 2003-03-18 | $4.39 | $4.90 | 3,700 | — | — |
| 2003-03-17 | $4.11 | $4.59 | 1,800 | — | — |
| 2003-03-14 | $4.20 | $4.69 | 200 | — | — |
| 2003-03-13 | $4.17 | $4.66 | 300 | — | — |
| 2003-03-12 | $4.23 | $4.72 | 900 | — | — |
| 2003-03-11 | $4.12 | $4.60 | 0 | — | — |
| 2003-03-10 | $4.12 | $4.60 | 4,600 | — | — |
| 2003-03-07 | $4.09 | $4.57 | 3,100 | — | — |
| 2003-03-06 | $4.10 | $4.58 | 2,500 | — | — |
| 2003-03-05 | $4.20 | $4.69 | 1,300 | — | — |
| 2003-03-04 | $4.20 | $4.69 | 2,000 | — | — |
| 2003-03-03 | $4.14 | $4.62 | 0 | — | — |
| 2003-02-28 | $4.14 | $4.62 | 0 | — | — |
| 2003-02-27 | $4.14 | $4.62 | 400 | — | — |
| 2003-02-26 | $4.11 | $4.59 | 400 | — | — |
| 2003-02-25 | $4.10 | $4.58 | 8,900 | — | — |
| 2003-02-24 | $4.16 | $4.65 | 1,500 | — | — |
| 2003-02-21 | $4.10 | $4.58 | 4,000 | — | — |
| 2003-02-20 | $4.20 | $4.69 | 500 | — | — |
| 2003-02-19 | $4.15 | $4.64 | 1,000 | — | — |
| 2003-02-18 | $4.10 | $4.58 | 100 | — | — |
| 2003-02-14 | $4.15 | $4.64 | 1,300 | — | — |
| 2003-02-13 | $4.23 | $4.72 | 3,100 | — | — |
| 2003-02-12 | $4.30 | $4.80 | 500 | — | — |
| 2003-02-11 | $4.20 | $4.69 | 600 | — | — |
| 2003-02-10 | $4.10 | $4.58 | 3,300 | — | — |
| 2003-02-07 | $4.00 | $4.47 | 100 | — | — |
| 2003-02-06 | $4.05 | $4.52 | 30,500 | — | — |
| 2003-02-05 | $4.00 | $4.47 | 12,600 | — | — |
| 2003-02-04 | $4.00 | $4.47 | 0 | — | — |
| 2003-02-03 | $4.00 | $4.47 | 1,100 | — | — |
| 2003-01-31 | $4.00 | $4.47 | 0 | — | — |
| 2003-01-30 | $4.00 | $4.47 | 2,600 | — | — |
| 2003-01-29 | $4.00 | $4.47 | 2,100 | — | — |
| 2003-01-28 | $4.10 | $4.58 | 100 | — | — |
| 2003-01-27 | $4.00 | $4.47 | 100 | — | — |
| 2003-01-24 | $4.00 | $4.47 | 2,500 | — | — |
| 2003-01-23 | $4.10 | $4.58 | 500 | — | — |
| 2003-01-22 | $4.10 | $4.58 | 100 | — | — |
| 2003-01-21 | $4.10 | $4.58 | 0 | — | — |
| 2003-01-17 | $4.10 | $4.58 | 800 | — | — |
| 2003-01-16 | $4.25 | $4.75 | 3,500 | — | — |
| 2003-01-15 | $4.40 | $4.91 | 3,100 | — | — |
| 2003-01-14 | $4.40 | $4.91 | 400 | — | — |
| 2003-01-13 | $4.48 | $5.00 | 100 | — | — |
| 2003-01-10 | $4.40 | $4.91 | 100 | — | — |
| 2003-01-09 | $4.40 | $4.91 | 5,100 | — | — |
| 2003-01-08 | $4.20 | $4.69 | 700 | — | — |
| 2003-01-07 | $4.35 | $4.86 | 0 | — | — |
| 2003-01-06 | $4.35 | $4.86 | 2,300 | — | — |
| 2003-01-03 | $4.05 | $4.52 | 2,200 | — | — |
| 2003-01-02 | $4.12 | $4.60 | 2,900 | — | — |