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
- 1997-01-14 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 | $8.14 | $8.58 | 983 | — | — |
| 2003-12-30 | $8.01 | $8.45 | 2,387 | — | — |
| 2003-12-29 | $8.21 | $8.66 | 1,264 | — | — |
| 2003-12-26 | $8.03 | $8.47 | 1,825 | — | — |
| 2003-12-24 | $7.96 | $8.39 | 421 | — | — |
| 2003-12-23 | $8.05 | $8.48 | 562 | — | — |
| 2003-12-22 | $8.02 | $8.45 | 0 | — | — |
| 2003-12-19 | $8.02 | $8.45 | 3,791 | — | — |
| 2003-12-18 | $8.03 | $8.47 | 2,387 | — | — |
| 2003-12-17 | $8.03 | $8.46 | 9,687 | — | — |
| 2003-12-16 | $7.94 | $8.37 | 12,495 | — | — |
| 2003-12-15 | $8.01 | $8.45 | 11,933 | — | — |
| 2003-12-12 | $7.86 | $8.29 | 12,916 | — | — |
| 2003-12-11 | $7.90 | $8.33 | 8,985 | — | — |
| 2003-12-10 | $7.84 | $8.26 | 4,352 | — | — |
| 2003-12-09 | $7.87 | $8.30 | 4,071 | — | — |
| 2003-12-08 | $7.86 | $8.29 | 21,199 | — | — |
| 2003-12-05 | $7.79 | $8.21 | 84,656 | — | — |
| 2003-12-04 | $8.38 | $8.84 | 1,825 | — | — |
| 2003-12-03 | $8.51 | $8.97 | 4,352 | — | — |
| 2003-12-02 | $8.50 | $8.97 | 7,862 | — | — |
| 2003-12-01 | $8.51 | $8.97 | 4,633 | — | — |
| 2003-11-28 | $8.45 | $8.91 | 562 | — | — |
| 2003-11-26 | $8.46 | $8.92 | 983 | — | — |
| 2003-11-25 | $8.13 | $8.58 | 4,071 | — | — |
| 2003-11-24 | $8.08 | $8.52 | 10,249 | — | — |
| 2003-11-21 | $8.12 | $8.56 | 4,212 | — | — |
| 2003-11-20 | $8.06 | $8.49 | 14,460 | — | — |
| 2003-11-19 | $7.98 | $8.41 | 16,707 | — | — |
| 2003-11-18 | $8.13 | $8.57 | 6,458 | — | — |
| 2003-11-17 | $8.37 | $8.82 | 7,722 | — | — |
| 2003-11-14 | $8.47 | $8.93 | 7,441 | — | — |
| 2003-11-13 | $8.55 | $9.01 | 9,827 | — | — |
| 2003-11-12 | $8.69 | $9.16 | 11,231 | — | — |
| 2003-11-11 | $8.62 | $9.09 | 562 | — | — |
| 2003-11-10 | $8.58 | $9.05 | 842 | — | — |
| 2003-11-07 | $8.62 | $9.09 | 23,165 | — | — |
| 2003-11-06 | $8.53 | $9.00 | 4,212 | — | — |
| 2003-11-05 | $8.41 | $8.86 | 4,493 | — | — |
| 2003-11-04 | $8.24 | $8.69 | 23,866 | — | — |
| 2003-11-03 | $8.44 | $8.90 | 17,268 | — | — |
| 2003-10-31 | $8.19 | $8.64 | 6,177 | — | — |
| 2003-10-30 | $8.16 | $8.60 | 4,071 | — | — |
| 2003-10-29 | $8.20 | $8.64 | 23,726 | — | — |
| 2003-10-28 | $8.08 | $8.52 | 2,808 | — | — |
| 2003-10-27 | $8.08 | $8.52 | 842 | — | — |
| 2003-10-24 | $8.14 | $8.58 | 0 | — | — |
| 2003-10-23 | $8.14 | $8.58 | 19,795 | — | — |
| 2003-10-22 | $8.05 | $8.48 | 0 | — | — |
| 2003-10-21 | $8.05 | $8.48 | 281 | — | — |
| 2003-10-20 | $8.13 | $8.58 | 6,879 | — | — |
| 2003-10-17 | $8.18 | $8.62 | 11,933 | — | — |
| 2003-10-16 | $7.95 | $8.38 | 1,404 | — | — |
| 2003-10-15 | $8.01 | $8.45 | 8,283 | — | — |
| 2003-10-14 | $8.01 | $8.45 | 7,441 | — | — |
| 2003-10-13 | $8.03 | $8.46 | 1,825 | — | — |
| 2003-10-10 | $8.01 | $8.45 | 8,002 | — | — |
| 2003-10-09 | $8.08 | $8.49 | 8,423 | — | — |
| 2003-10-08 | $8.05 | $8.46 | 281 | — | — |
| 2003-10-07 | $8.06 | $8.48 | 0 | — | — |
| 2003-10-06 | $8.06 | $8.48 | 2,246 | — | — |
| 2003-10-03 | $8.01 | $8.43 | 2,948 | — | — |
| 2003-10-02 | $8.06 | $8.48 | 1,404 | — | — |
| 2003-10-01 | $8.01 | $8.43 | 4,914 | — | — |
| 2003-09-30 | $7.98 | $8.39 | 3,931 | — | — |
| 2003-09-29 | $8.02 | $8.43 | 1,404 | — | — |
| 2003-09-26 | $7.98 | $8.40 | 2,527 | — | — |
| 2003-09-25 | $8.06 | $8.48 | 3,650 | — | — |
| 2003-09-24 | $7.98 | $8.39 | 5,194 | — | — |
| 2003-09-23 | $7.98 | $8.39 | 4,633 | — | — |
| 2003-09-22 | $8.06 | $8.48 | 2,387 | — | — |
| 2003-09-19 | $7.98 | $8.39 | 2,246 | — | — |
| 2003-09-18 | $8.01 | $8.43 | 3,931 | — | — |
| 2003-09-17 | $8.07 | $8.49 | 8,423 | — | — |
| 2003-09-16 | $7.98 | $8.39 | 842 | — | — |
| 2003-09-15 | $7.98 | $8.40 | 5,896 | — | — |
| 2003-09-12 | $7.98 | $8.40 | 7,862 | — | — |
| 2003-09-11 | $8.12 | $8.54 | 1,685 | — | — |
| 2003-09-10 | $8.01 | $8.42 | 1,685 | — | — |
| 2003-09-09 | $8.04 | $8.46 | 8,283 | — | — |
| 2003-09-08 | $8.16 | $8.57 | 8,283 | — | — |
| 2003-09-05 | $8.01 | $8.43 | 4,493 | — | — |
| 2003-09-04 | $8.02 | $8.43 | 7,160 | — | — |
| 2003-09-03 | $8.07 | $8.49 | 6,879 | — | — |
| 2003-09-02 | $8.10 | $8.51 | 44,223 | — | — |
| 2003-08-29 | $8.02 | $8.43 | 0 | — | — |
| 2003-08-28 | $8.02 | $8.43 | 1,825 | — | — |
| 2003-08-27 | $8.01 | $8.42 | 1,825 | — | — |
| 2003-08-26 | $8.00 | $8.41 | 702 | — | — |
| 2003-08-25 | $8.01 | $8.43 | 22,603 | — | — |
| 2003-08-22 | $7.95 | $8.36 | 2,808 | — | — |
| 2003-08-21 | $7.98 | $8.39 | 0 | — | — |
| 2003-08-20 | $7.98 | $8.39 | 8,002 | — | — |
| 2003-08-19 | $8.00 | $8.41 | 2,948 | — | — |
| 2003-08-18 | $7.96 | $8.37 | 4,212 | — | — |
| 2003-08-15 | $7.89 | $8.29 | 983 | — | — |
| 2003-08-14 | $7.97 | $8.38 | 10,108 | — | — |
| 2003-08-13 | $7.94 | $8.35 | 18,812 | — | — |
| 2003-08-12 | $7.91 | $8.31 | 6,318 | — | — |
| 2003-08-11 | $7.91 | $8.31 | 11,652 | — | — |
| 2003-08-08 | $8.02 | $8.43 | 1,123 | — | — |
| 2003-08-07 | $7.98 | $8.39 | 8,423 | — | — |
| 2003-08-06 | $8.05 | $8.46 | 1,825 | — | — |
| 2003-08-05 | $8.00 | $8.41 | 6,598 | — | — |
| 2003-08-04 | $7.92 | $8.33 | 10,249 | — | — |
| 2003-08-01 | $7.96 | $8.37 | 4,212 | — | — |
| 2003-07-31 | $7.94 | $8.35 | 13,056 | — | — |
| 2003-07-30 | $7.91 | $8.31 | 2,948 | — | — |
| 2003-07-29 | $8.00 | $8.41 | 34,396 | — | — |
| 2003-07-28 | $8.19 | $8.61 | 14,320 | — | — |
| 2003-07-25 | $8.01 | $8.42 | 82,269 | — | — |
| 2003-07-24 | $7.87 | $8.28 | 7,581 | — | — |
| 2003-07-23 | $7.80 | $8.20 | 3,229 | — | — |
| 2003-07-22 | $7.84 | $8.24 | 17,689 | — | — |
| 2003-07-21 | $7.83 | $8.23 | 17,689 | — | — |
| 2003-07-18 | $7.83 | $8.23 | 8,002 | — | — |
| 2003-07-17 | $7.83 | $8.23 | 13,899 | — | — |
| 2003-07-16 | $7.55 | $7.94 | 8,143 | — | — |
| 2003-07-15 | $7.64 | $8.04 | 4,212 | — | — |
| 2003-07-14 | $7.55 | $7.94 | 6,598 | — | — |
| 2003-07-11 | $7.65 | $8.04 | 5,475 | — | — |
| 2003-07-10 | $7.77 | $8.17 | 6,037 | — | — |
| 2003-07-09 | $7.75 | $8.15 | 10,249 | — | — |
| 2003-07-08 | $7.85 | $8.25 | 1,685 | — | — |
| 2003-07-07 | $7.84 | $8.24 | 25,832 | — | — |
| 2003-07-03 | $7.83 | $8.23 | 8,985 | — | — |
| 2003-07-02 | $7.84 | $8.24 | 36,923 | — | — |
| 2003-07-01 | $7.59 | $7.98 | 19,655 | — | — |
| 2003-06-30 | $7.27 | $7.64 | 1,965 | — | — |
| 2003-06-27 | $7.37 | $7.75 | 9,547 | — | — |
| 2003-06-26 | $7.40 | $7.78 | 6,739 | — | — |
| 2003-06-25 | $7.73 | $8.13 | 20,357 | — | — |
| 2003-06-24 | $7.12 | $7.49 | 11,231 | — | — |
| 2003-06-23 | $7.12 | $7.49 | 15,724 | — | — |
| 2003-06-20 | $7.11 | $7.47 | 51,804 | — | — |
| 2003-06-19 | $6.55 | $6.88 | 27,236 | — | — |
| 2003-06-18 | $6.64 | $6.98 | 26,394 | — | — |
| 2003-06-17 | $6.31 | $6.64 | 20,497 | — | — |
| 2003-06-16 | $6.41 | $6.74 | 13,478 | — | — |
| 2003-06-13 | $6.55 | $6.89 | 5,756 | — | — |
| 2003-06-12 | $6.54 | $6.87 | 8,845 | — | — |
| 2003-06-11 | $6.50 | $6.83 | 9,687 | — | — |
| 2003-06-10 | $6.41 | $6.74 | 10,810 | — | — |
| 2003-06-09 | $6.48 | $6.81 | 983 | — | — |
| 2003-06-06 | $6.46 | $6.79 | 16,145 | — | — |
| 2003-06-05 | $6.45 | $6.79 | 9,125 | — | — |
| 2003-06-04 | $6.42 | $6.76 | 7,862 | — | — |
| 2003-06-03 | $6.45 | $6.78 | 1,544 | — | — |
| 2003-06-02 | $6.44 | $6.77 | 421 | — | — |
| 2003-05-30 | $6.38 | $6.70 | 4,773 | — | — |
| 2003-05-29 | $6.45 | $6.78 | 140 | — | — |
| 2003-05-28 | $6.40 | $6.73 | 5,616 | — | — |
| 2003-05-27 | $6.45 | $6.78 | 22,603 | — | — |
| 2003-05-23 | $6.45 | $6.78 | 5,616 | — | — |
| 2003-05-22 | $6.45 | $6.78 | 1,123 | — | — |
| 2003-05-21 | $6.44 | $6.77 | 5,756 | — | — |
| 2003-05-20 | $6.42 | $6.76 | 7,581 | — | — |
| 2003-05-19 | $6.41 | $6.74 | 7,160 | — | — |
| 2003-05-16 | $6.41 | $6.74 | 3,791 | — | — |
| 2003-05-15 | $6.41 | $6.74 | 17,830 | — | — |
| 2003-05-14 | $6.41 | $6.74 | 12,495 | — | — |
| 2003-05-13 | $6.30 | $6.63 | 3,369 | — | — |
| 2003-05-12 | $6.38 | $6.70 | 3,510 | — | — |
| 2003-05-09 | $6.41 | $6.74 | 1,123 | — | — |
| 2003-05-08 | $6.41 | $6.74 | 6,318 | — | — |
| 2003-05-07 | $6.38 | $6.70 | 3,931 | — | — |
| 2003-05-06 | $6.30 | $6.63 | 983 | — | — |
| 2003-05-05 | $6.33 | $6.66 | 3,791 | — | — |
| 2003-05-02 | $6.27 | $6.59 | 9,406 | — | — |
| 2003-05-01 | $6.16 | $6.48 | 5,475 | — | — |
| 2003-04-30 | $6.41 | $6.74 | 1,404 | — | — |
| 2003-04-29 | $6.34 | $6.67 | 15,724 | — | — |
| 2003-04-28 | $6.41 | $6.74 | 23,165 | — | — |
| 2003-04-25 | $6.49 | $6.82 | 842 | — | — |
| 2003-04-24 | $6.45 | $6.78 | 6,879 | — | — |
| 2003-04-23 | $6.45 | $6.78 | 3,931 | — | — |
| 2003-04-22 | $6.43 | $6.76 | 10,810 | — | — |
| 2003-04-21 | $6.09 | $6.40 | 562 | — | — |
| 2003-04-17 | $6.11 | $6.43 | 8,704 | — | — |
| 2003-04-16 | $6.20 | $6.52 | 702 | — | — |
| 2003-04-15 | $6.21 | $6.53 | 1,404 | — | — |
| 2003-04-14 | $6.16 | $6.48 | 5,475 | — | — |
| 2003-04-11 | $5.96 | $6.27 | 1,685 | — | — |
| 2003-04-10 | $5.81 | $6.10 | 7,862 | — | — |
| 2003-04-09 | $5.84 | $6.14 | 4,212 | — | — |
| 2003-04-08 | $5.86 | $6.16 | 4,352 | — | — |
| 2003-04-07 | $5.98 | $6.28 | 9,827 | — | — |
| 2003-04-04 | $5.70 | $5.99 | 16,987 | — | — |
| 2003-04-03 | $5.73 | $6.03 | 2,808 | — | — |
| 2003-04-02 | $5.70 | $5.99 | 14,601 | — | — |
| 2003-04-01 | $5.67 | $5.96 | 3,229 | — | — |
| 2003-03-31 | $5.69 | $5.98 | 3,369 | — | — |
| 2003-03-28 | $5.73 | $6.03 | 8,985 | — | — |
| 2003-03-27 | $5.65 | $5.94 | 983 | — | — |
| 2003-03-26 | $5.61 | $5.90 | 8,564 | — | — |
| 2003-03-25 | $5.59 | $5.88 | 7,160 | — | — |
| 2003-03-24 | $5.59 | $5.88 | 5,475 | — | — |
| 2003-03-21 | $5.70 | $5.99 | 7,160 | — | — |
| 2003-03-20 | $5.59 | $5.88 | 17,689 | — | — |
| 2003-03-19 | $5.66 | $5.95 | 3,229 | — | — |
| 2003-03-18 | $5.63 | $5.92 | 702 | — | — |
| 2003-03-17 | $5.63 | $5.92 | 421 | — | — |
| 2003-03-14 | $5.81 | $6.11 | 36,080 | — | — |
| 2003-03-13 | $6.05 | $6.37 | 40,152 | — | — |
| 2003-03-12 | $6.06 | $6.37 | 9,406 | — | — |
| 2003-03-11 | $6.09 | $6.40 | 4,212 | — | — |
| 2003-03-10 | $6.13 | $6.44 | 2,808 | — | — |
| 2003-03-07 | $6.13 | $6.44 | 6,879 | — | — |
| 2003-03-06 | $6.12 | $6.43 | 6,037 | — | — |
| 2003-03-05 | $6.09 | $6.40 | 1,685 | — | — |
| 2003-03-04 | $6.08 | $6.39 | 1,404 | — | — |
| 2003-03-03 | $6.09 | $6.40 | 13,899 | — | — |
| 2003-02-28 | $5.95 | $6.26 | 140 | — | — |
| 2003-02-27 | $6.04 | $6.35 | 1,123 | — | — |
| 2003-02-26 | $6.03 | $6.34 | 2,106 | — | — |
| 2003-02-25 | $6.24 | $6.56 | 1,685 | — | — |
| 2003-02-24 | $6.11 | $6.43 | 10,670 | — | — |
| 2003-02-21 | $6.12 | $6.43 | 11,940 | — | — |
| 2003-02-20 | $5.67 | $5.96 | 2,653 | — | — |
| 2003-02-19 | $5.73 | $6.03 | 3,538 | — | — |
| 2003-02-18 | $5.56 | $5.85 | 1,032 | — | — |
| 2003-02-14 | $5.51 | $5.79 | 0 | — | — |
| 2003-02-13 | $5.51 | $5.79 | 0 | — | — |
| 2003-02-12 | $5.51 | $5.79 | 10,024 | — | — |
| 2003-02-11 | $5.52 | $5.81 | 1,327 | — | — |
| 2003-02-10 | $5.49 | $5.78 | 0 | — | — |
| 2003-02-07 | $5.49 | $5.78 | 2,211 | — | — |
| 2003-02-06 | $5.56 | $5.85 | 1,769 | — | — |
| 2003-02-05 | $5.52 | $5.81 | 15,331 | — | — |
| 2003-02-04 | $5.44 | $5.72 | 82,992 | — | — |
| 2003-02-03 | $5.94 | $6.25 | 22,996 | — | — |
| 2003-01-31 | $5.86 | $6.16 | 53,805 | — | — |
| 2003-01-30 | $6.09 | $6.40 | 16,805 | — | — |
| 2003-01-29 | $6.11 | $6.43 | 29,777 | — | — |
| 2003-01-28 | $6.27 | $6.60 | 10,319 | — | — |
| 2003-01-27 | $6.25 | $6.57 | 6,044 | — | — |
| 2003-01-24 | $6.33 | $6.65 | 15,626 | — | — |
| 2003-01-23 | $6.38 | $6.70 | 76,801 | — | — |
| 2003-01-22 | $6.53 | $6.87 | 15,183 | — | — |
| 2003-01-21 | $6.51 | $6.85 | 15,478 | — | — |
| 2003-01-17 | $6.41 | $6.74 | 12,677 | — | — |
| 2003-01-16 | $6.61 | $6.95 | 12,088 | — | — |
| 2003-01-15 | $6.48 | $6.81 | 43,928 | — | — |
| 2003-01-14 | $6.77 | $7.12 | 116,897 | — | — |
| 2003-01-13 | $6.11 | $6.42 | 9,729 | — | — |
| 2003-01-10 | $6.00 | $6.31 | 11,793 | — | — |
| 2003-01-09 | $5.90 | $6.21 | 11,793 | — | — |
| 2003-01-08 | $5.83 | $6.13 | 12,677 | — | — |
| 2003-01-07 | $5.77 | $6.06 | 15,920 | — | — |
| 2003-01-06 | $5.76 | $6.06 | 22,259 | — | — |
| 2003-01-03 | $5.60 | $5.88 | 0 | — | — |
| 2003-01-02 | $5.60 | $5.88 | 2,653 | — | — |