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
- 1981-11-12 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 | $8.47 | $8.47 | 1,778 | — | — |
| 2003-12-30 | $8.33 | $8.32 | 3,022 | — | — |
| 2003-12-29 | $8.41 | $8.41 | 1,778 | — | — |
| 2003-12-26 | $8.44 | $8.44 | 4,089 | — | — |
| 2003-12-24 | $8.42 | $8.41 | 2,133 | — | — |
| 2003-12-23 | $8.39 | $8.39 | 6,044 | — | — |
| 2003-12-22 | $8.33 | $8.32 | 0 | — | — |
| 2003-12-19 | $8.33 | $8.32 | 3,378 | — | — |
| 2003-12-18 | $8.35 | $8.35 | 356 | — | — |
| 2003-12-17 | $8.37 | $8.37 | 0 | — | — |
| 2003-12-16 | $8.37 | $8.37 | 356 | — | — |
| 2003-12-15 | $8.33 | $8.32 | 1,244 | — | — |
| 2003-12-12 | $8.33 | $8.32 | 889 | — | — |
| 2003-12-11 | $8.35 | $8.35 | 20,444 | — | — |
| 2003-12-10 | $8.35 | $8.35 | 6,222 | — | — |
| 2003-12-09 | $8.33 | $8.32 | 533 | — | — |
| 2003-12-08 | $8.38 | $8.38 | 2,133 | — | — |
| 2003-12-05 | $8.38 | $8.38 | 0 | — | — |
| 2003-12-04 | $8.38 | $8.38 | 10,311 | — | — |
| 2003-12-03 | $8.23 | $8.23 | 3,556 | — | — |
| 2003-12-02 | $8.27 | $8.27 | 6,578 | — | — |
| 2003-12-01 | $8.48 | $8.48 | 10,133 | — | — |
| 2003-11-28 | $8.60 | $8.60 | 1,778 | — | — |
| 2003-11-26 | $8.61 | $8.61 | 1,956 | — | — |
| 2003-11-25 | $8.69 | $8.69 | 3,911 | — | — |
| 2003-11-24 | $8.61 | $8.61 | 1,956 | — | — |
| 2003-11-21 | $8.58 | $8.58 | 5,333 | — | — |
| 2003-11-20 | $8.59 | $8.59 | 24,889 | — | — |
| 2003-11-19 | $8.82 | $8.82 | 4,978 | — | — |
| 2003-11-18 | $8.86 | $8.86 | 0 | — | — |
| 2003-11-17 | $8.86 | $8.86 | 2,311 | — | — |
| 2003-11-14 | $8.86 | $8.86 | 2,667 | — | — |
| 2003-11-13 | $8.92 | $8.92 | 11,733 | — | — |
| 2003-11-12 | $9.11 | $9.11 | 21,867 | — | — |
| 2003-11-11 | $9.15 | $9.15 | 3,022 | — | — |
| 2003-11-10 | $9.17 | $9.17 | 10,667 | — | — |
| 2003-11-07 | $8.94 | $8.94 | 3,200 | — | — |
| 2003-11-06 | $8.92 | $8.92 | 7,289 | — | — |
| 2003-11-05 | $9.00 | $9.00 | 533 | — | — |
| 2003-11-04 | $9.00 | $9.00 | 711 | — | — |
| 2003-11-03 | $8.97 | $8.97 | 4,267 | — | — |
| 2003-10-31 | $9.03 | $9.03 | 0 | — | — |
| 2003-10-30 | $9.03 | $9.03 | 1,244 | — | — |
| 2003-10-29 | $8.89 | $8.89 | 1,778 | — | — |
| 2003-10-28 | $9.08 | $9.08 | 1,778 | — | — |
| 2003-10-27 | $9.05 | $9.04 | 1,067 | — | — |
| 2003-10-24 | $9.00 | $9.00 | 356 | — | — |
| 2003-10-23 | $8.89 | $8.89 | 0 | — | — |
| 2003-10-22 | $8.89 | $8.89 | 1,778 | — | — |
| 2003-10-21 | $8.94 | $8.94 | 2,489 | — | — |
| 2003-10-20 | $9.08 | $9.08 | 1,067 | — | — |
| 2003-10-17 | $9.02 | $9.02 | 9,778 | — | — |
| 2003-10-16 | $9.42 | $9.42 | 14,756 | — | — |
| 2003-10-15 | $9.48 | $9.48 | 2,844 | — | — |
| 2003-10-14 | $9.48 | $9.48 | 711 | — | — |
| 2003-10-13 | $9.51 | $9.51 | 2,133 | — | — |
| 2003-10-10 | $9.70 | $9.70 | 1,067 | — | — |
| 2003-10-09 | $9.86 | $9.85 | 2,489 | — | — |
| 2003-10-08 | $9.85 | $9.85 | 711 | — | — |
| 2003-10-07 | $9.85 | $9.85 | 11,556 | — | — |
| 2003-10-06 | $9.95 | $9.95 | 5,156 | — | — |
| 2003-10-03 | $9.88 | $9.88 | 1,067 | — | — |
| 2003-10-02 | $9.87 | $9.87 | 2,667 | — | — |
| 2003-10-01 | $9.93 | $9.93 | 2,844 | — | — |
| 2003-09-30 | $9.98 | $9.98 | 3,378 | — | — |
| 2003-09-29 | $9.87 | $9.87 | 2,311 | — | — |
| 2003-09-26 | $9.84 | $9.84 | 4,978 | — | — |
| 2003-09-25 | $9.70 | $9.70 | 2,489 | — | — |
| 2003-09-24 | $9.73 | $9.73 | 533 | — | — |
| 2003-09-23 | $9.76 | $9.76 | 4,089 | — | — |
| 2003-09-22 | $9.56 | $9.56 | 6,933 | — | — |
| 2003-09-19 | $9.39 | $9.39 | 1,422 | — | — |
| 2003-09-18 | $9.46 | $9.46 | 356 | — | — |
| 2003-09-17 | $9.39 | $9.39 | 2,133 | — | — |
| 2003-09-16 | $9.20 | $9.20 | 9,244 | — | — |
| 2003-09-15 | $9.41 | $9.40 | 4,800 | — | — |
| 2003-09-12 | $9.42 | $9.42 | 6,756 | — | — |
| 2003-09-11 | $9.11 | $9.11 | 11,911 | — | — |
| 2003-09-10 | $9.42 | $9.42 | 5,511 | — | — |
| 2003-09-09 | $9.56 | $9.56 | 5,156 | — | — |
| 2003-09-08 | $9.57 | $9.57 | 9,067 | — | — |
| 2003-09-05 | $9.76 | $9.76 | 533 | — | — |
| 2003-09-04 | $9.87 | $9.87 | 7,822 | — | — |
| 2003-09-03 | $9.93 | $9.93 | 12,622 | — | — |
| 2003-09-02 | $10.29 | $10.29 | 10,311 | — | — |
| 2003-08-29 | $10.58 | $10.57 | 7,289 | — | — |
| 2003-08-28 | $10.04 | $10.04 | 3,022 | — | — |
| 2003-08-27 | $9.84 | $9.84 | 19,022 | — | — |
| 2003-08-26 | $10.01 | $10.01 | 51,022 | — | — |
| 2003-08-25 | $10.96 | $10.96 | 12,622 | — | — |
| 2003-08-22 | $10.83 | $10.83 | 10,489 | — | — |
| 2003-08-21 | $10.60 | $10.60 | 8,889 | — | — |
| 2003-08-20 | $10.41 | $10.41 | 17,422 | — | — |
| 2003-08-19 | $10.35 | $10.35 | 22,933 | — | — |
| 2003-08-18 | $10.07 | $10.07 | 76,089 | — | — |
| 2003-08-15 | $10.55 | $10.55 | 7,289 | — | — |
| 2003-08-14 | $10.41 | $10.41 | 78,222 | — | — |
| 2003-08-13 | $9.23 | $9.22 | 12,444 | — | — |
| 2003-08-12 | $8.93 | $8.93 | 27,556 | — | — |
| 2003-08-11 | $8.66 | $8.66 | 24,889 | — | — |
| 2003-08-08 | $8.33 | $8.33 | 7,822 | — | — |
| 2003-08-07 | $8.38 | $8.38 | 1,778 | — | — |
| 2003-08-06 | $8.33 | $8.32 | 14,044 | — | — |
| 2003-08-05 | $8.16 | $8.16 | 9,067 | — | — |
| 2003-08-04 | $7.99 | $7.99 | 10,667 | — | — |
| 2003-08-01 | $8.04 | $8.04 | 5,689 | — | — |
| 2003-07-31 | $7.96 | $7.96 | 4,089 | — | — |
| 2003-07-30 | $7.88 | $7.87 | 6,756 | — | — |
| 2003-07-29 | $7.71 | $7.71 | 3,556 | — | — |
| 2003-07-28 | $7.71 | $7.71 | 14,756 | — | — |
| 2003-07-25 | $7.59 | $7.59 | 4,800 | — | — |
| 2003-07-24 | $7.31 | $7.31 | 21,333 | — | — |
| 2003-07-23 | $6.33 | $6.33 | 0 | — | — |
| 2003-07-22 | $6.33 | $6.33 | 4,267 | — | — |
| 2003-07-21 | $6.19 | $6.19 | 8,533 | — | — |
| 2003-07-18 | $6.33 | $6.33 | 7,111 | — | — |
| 2003-07-17 | $6.19 | $6.19 | 16,178 | — | — |
| 2003-07-16 | $6.19 | $6.19 | 0 | — | — |
| 2003-07-15 | $6.19 | $6.19 | 4,978 | — | — |
| 2003-07-14 | $6.22 | $6.22 | 82,667 | — | — |
| 2003-07-11 | $6.05 | $6.05 | 1,244 | — | — |
| 2003-07-10 | $6.08 | $6.07 | 5,689 | — | — |
| 2003-07-09 | $6.19 | $6.19 | 4,267 | — | — |
| 2003-07-08 | $6.19 | $6.19 | 4,978 | — | — |
| 2003-07-07 | $5.93 | $5.93 | 2,133 | — | — |
| 2003-07-03 | $5.77 | $5.77 | 0 | — | — |
| 2003-07-02 | $5.77 | $5.77 | 356 | — | — |
| 2003-07-01 | $6.33 | $6.33 | 5,156 | — | — |
| 2003-06-30 | $6.05 | $6.05 | 13,156 | — | — |
| 2003-06-27 | $5.85 | $5.85 | 10,844 | — | — |
| 2003-06-26 | $5.68 | $5.68 | 31,822 | — | — |
| 2003-06-25 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-24 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-23 | $4.50 | $4.50 | 356 | — | — |
| 2003-06-20 | $4.78 | $4.78 | 1,778 | — | — |
| 2003-06-19 | $4.92 | $4.92 | 0 | — | — |
| 2003-06-18 | $4.92 | $4.92 | 1,600 | — | — |
| 2003-06-17 | $4.22 | $4.22 | 356 | — | — |
| 2003-06-16 | $4.22 | $4.22 | 356 | — | — |
| 2003-06-13 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-12 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-11 | $4.50 | $4.50 | 0 | — | — |
| 2003-06-10 | $4.50 | $4.50 | 889 | — | — |
| 2003-06-09 | $4.44 | $4.44 | 5,511 | — | — |
| 2003-06-06 | $4.39 | $4.39 | 711 | — | — |
| 2003-06-05 | $4.51 | $4.51 | 0 | — | — |
| 2003-06-04 | $4.51 | $4.51 | 0 | — | — |
| 2003-06-03 | $4.51 | $4.51 | 0 | — | — |
| 2003-06-02 | $4.51 | $4.51 | 0 | — | — |
| 2003-05-30 | $4.51 | $4.51 | 0 | — | — |
| 2003-05-29 | $4.51 | $4.51 | 0 | — | — |
| 2003-05-28 | $4.51 | $4.51 | 11,911 | — | — |
| 2003-05-27 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-23 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-22 | $4.50 | $4.50 | 9,244 | — | — |
| 2003-05-21 | $4.39 | $4.39 | 1,778 | — | — |
| 2003-05-20 | $4.51 | $4.51 | 0 | — | — |
| 2003-05-19 | $4.51 | $4.51 | 1,956 | — | — |
| 2003-05-16 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-15 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-14 | $4.50 | $4.50 | 0 | — | — |
| 2003-05-13 | $4.50 | $4.50 | 3,556 | — | — |
| 2003-05-12 | $4.53 | $4.53 | 0 | — | — |
| 2003-05-09 | $4.53 | $4.53 | 356 | — | — |
| 2003-05-08 | $4.72 | $4.72 | 1,244 | — | — |
| 2003-05-07 | $4.73 | $4.72 | 356 | — | — |
| 2003-05-06 | $4.95 | $4.95 | 0 | — | — |
| 2003-05-05 | $4.95 | $4.95 | 0 | — | — |
| 2003-05-02 | $4.95 | $4.95 | 356 | — | — |
| 2003-05-01 | $4.73 | $4.72 | 1,067 | — | — |
| 2003-04-30 | $4.78 | $4.78 | 356 | — | — |
| 2003-04-29 | $4.87 | $4.87 | 0 | — | — |
| 2003-04-28 | $4.87 | $4.87 | 0 | — | — |
| 2003-04-25 | $4.87 | $4.87 | 0 | — | — |
| 2003-04-24 | $4.87 | $4.87 | 0 | — | — |
| 2003-04-23 | $4.87 | $4.87 | 0 | — | — |
| 2003-04-22 | $4.87 | $4.87 | 6,400 | — | — |
| 2003-04-21 | $4.73 | $4.72 | 1,956 | — | — |
| 2003-04-17 | $4.78 | $4.78 | 2,133 | — | — |
| 2003-04-16 | $4.81 | $4.81 | 2,844 | — | — |
| 2003-04-15 | $4.70 | $4.70 | 0 | — | — |
| 2003-04-14 | $4.70 | $4.70 | 178 | — | — |
| 2003-04-11 | $4.78 | $4.78 | 32,533 | — | — |
| 2003-04-10 | $5.06 | $5.06 | 0 | — | — |
| 2003-04-09 | $5.06 | $5.06 | 3,200 | — | — |
| 2003-04-08 | $4.78 | $4.78 | 0 | — | — |
| 2003-04-07 | $4.78 | $4.78 | 2,489 | — | — |
| 2003-04-04 | $4.92 | $4.92 | 711 | — | — |
| 2003-04-03 | $4.64 | $4.64 | 0 | — | — |
| 2003-04-02 | $4.64 | $4.64 | 3,556 | — | — |
| 2003-04-01 | $4.79 | $4.79 | 4,089 | — | — |
| 2003-03-31 | $4.79 | $4.79 | 1,067 | — | — |
| 2003-03-28 | $5.01 | $5.01 | 0 | — | — |
| 2003-03-27 | $5.01 | $5.01 | 0 | — | — |
| 2003-03-26 | $5.01 | $5.01 | 0 | — | — |
| 2003-03-25 | $5.01 | $5.01 | 0 | — | — |
| 2003-03-24 | $5.01 | $5.01 | 0 | — | — |
| 2003-03-21 | $5.01 | $5.01 | 4,267 | — | — |
| 2003-03-20 | $5.06 | $5.06 | 0 | — | — |
| 2003-03-19 | $5.06 | $5.06 | 0 | — | — |
| 2003-03-18 | $5.06 | $5.06 | 0 | — | — |
| 2003-03-17 | $5.06 | $5.06 | 0 | — | — |
| 2003-03-14 | $5.06 | $5.06 | 533 | — | — |
| 2003-03-13 | $5.20 | $5.20 | 0 | — | — |
| 2003-03-12 | $5.20 | $5.20 | 0 | — | — |
| 2003-03-11 | $5.20 | $5.20 | 0 | — | — |
| 2003-03-10 | $5.20 | $5.20 | 1,244 | — | — |
| 2003-03-07 | $4.87 | $4.87 | 0 | — | — |
| 2003-03-06 | $4.87 | $4.87 | 0 | — | — |
| 2003-03-05 | $4.87 | $4.87 | 4,089 | — | — |
| 2003-03-04 | $4.87 | $4.87 | 0 | — | — |
| 2003-03-03 | $4.87 | $4.87 | 889 | — | — |
| 2003-02-28 | $5.06 | $5.06 | 533 | — | — |
| 2003-02-27 | $5.03 | $5.03 | 0 | — | — |
| 2003-02-26 | $5.03 | $5.03 | 0 | — | — |
| 2003-02-25 | $5.03 | $5.03 | 5,156 | — | — |
| 2003-02-24 | $5.34 | $5.34 | 356 | — | — |
| 2003-02-21 | $5.06 | $5.06 | 0 | — | — |
| 2003-02-20 | $5.06 | $5.06 | 5,511 | — | — |
| 2003-02-19 | $5.20 | $5.20 | 1,422 | — | — |
| 2003-02-18 | $5.20 | $5.20 | 3,200 | — | — |
| 2003-02-14 | $5.06 | $5.06 | 2,133 | — | — |
| 2003-02-13 | $4.87 | $4.87 | 4,267 | — | — |
| 2003-02-12 | $4.98 | $4.98 | 5,689 | — | — |
| 2003-02-11 | $5.34 | $5.34 | 0 | — | — |
| 2003-02-10 | $5.34 | $5.34 | 2,133 | — | — |
| 2003-02-07 | $4.89 | $4.89 | 9,956 | — | — |
| 2003-02-06 | $4.95 | $4.95 | 5,333 | — | — |
| 2003-02-05 | $4.95 | $4.95 | 4,800 | — | — |
| 2003-02-04 | $4.64 | $4.64 | 3,911 | — | — |
| 2003-02-03 | $4.95 | $4.95 | 3,556 | — | — |
| 2003-01-31 | $4.95 | $4.95 | 4,089 | — | — |
| 2003-01-30 | $4.92 | $4.92 | 0 | — | — |
| 2003-01-29 | $4.92 | $4.92 | 0 | — | — |
| 2003-01-28 | $4.92 | $4.92 | 1,244 | — | — |
| 2003-01-27 | $4.84 | $4.84 | 178 | — | — |
| 2003-01-24 | $4.95 | $4.95 | 3,378 | — | — |
| 2003-01-23 | $5.18 | $5.18 | 2,667 | — | — |
| 2003-01-22 | $4.95 | $4.95 | 0 | — | — |
| 2003-01-21 | $4.95 | $4.95 | 2,844 | — | — |
| 2003-01-17 | $5.34 | $5.34 | 0 | — | — |
| 2003-01-16 | $5.34 | $5.34 | 0 | — | — |
| 2003-01-15 | $5.34 | $5.34 | 2,667 | — | — |
| 2003-01-14 | $5.37 | $5.37 | 1,778 | — | — |
| 2003-01-13 | $4.95 | $4.95 | 889 | — | — |
| 2003-01-10 | $4.95 | $4.95 | 0 | — | — |
| 2003-01-09 | $4.95 | $4.95 | 2,311 | — | — |
| 2003-01-08 | $5.34 | $5.34 | 1,600 | — | — |
| 2003-01-07 | $5.06 | $5.06 | 10,311 | — | — |
| 2003-01-06 | $4.95 | $4.95 | 6,044 | — | — |
| 2003-01-03 | $4.64 | $4.64 | 22,756 | — | — |
| 2003-01-02 | $4.16 | $4.16 | 356 | — | — |