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
- 1973-02-21 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 | $7.69 | $8.02 | 5,600 | — | — |
| 2003-12-30 | $7.68 | $8.01 | 7,200 | — | — |
| 2003-12-29 | $7.38 | $7.69 | 800 | — | — |
| 2003-12-26 | $7.63 | $7.96 | 2,400 | — | — |
| 2003-12-24 | $7.59 | $7.92 | 0 | — | — |
| 2003-12-23 | $7.59 | $7.92 | 0 | — | — |
| 2003-12-22 | $7.59 | $7.92 | 1,600 | — | — |
| 2003-12-19 | $7.59 | $7.91 | 22,800 | — | — |
| 2003-12-18 | $7.59 | $7.91 | 4,400 | — | — |
| 2003-12-17 | $7.59 | $7.91 | 6,800 | — | — |
| 2003-12-16 | $7.60 | $7.92 | 0 | — | — |
| 2003-12-15 | $7.60 | $7.92 | 2,400 | — | — |
| 2003-12-12 | $7.66 | $7.99 | 9,600 | — | — |
| 2003-12-11 | $7.63 | $7.95 | 6,800 | — | — |
| 2003-12-10 | $7.63 | $7.95 | 10,800 | — | — |
| 2003-12-09 | $7.52 | $7.84 | 1,200 | — | — |
| 2003-12-08 | $7.55 | $7.87 | 4,800 | — | — |
| 2003-12-05 | $7.56 | $7.89 | 4,000 | — | — |
| 2003-12-04 | $7.38 | $7.69 | 0 | — | — |
| 2003-12-03 | $7.38 | $7.69 | 5,200 | — | — |
| 2003-12-02 | $7.25 | $7.56 | 2,000 | — | — |
| 2003-12-01 | $7.20 | $7.51 | 5,200 | — | — |
| 2003-11-28 | $7.00 | $7.30 | 10,000 | — | — |
| 2003-11-26 | $7.00 | $7.30 | 400 | — | — |
| 2003-11-25 | $6.82 | $7.11 | 16,400 | — | — |
| 2003-11-24 | $6.80 | $7.09 | 0 | — | — |
| 2003-11-21 | $6.80 | $7.09 | 1,600 | — | — |
| 2003-11-20 | $6.90 | $7.20 | 0 | — | — |
| 2003-11-19 | $6.90 | $7.20 | 14,800 | — | — |
| 2003-11-18 | $6.95 | $7.24 | 8,000 | — | — |
| 2003-11-17 | $6.78 | $7.07 | 0 | — | — |
| 2003-11-14 | $6.78 | $7.07 | 6,000 | — | — |
| 2003-11-13 | $6.73 | $7.01 | 0 | — | — |
| 2003-11-12 | $6.73 | $7.01 | 800 | — | — |
| 2003-11-11 | $6.78 | $7.07 | 0 | — | — |
| 2003-11-10 | $6.78 | $7.07 | 16,000 | — | — |
| 2003-11-07 | $6.69 | $6.98 | 14,800 | — | — |
| 2003-11-06 | $6.69 | $6.98 | 6,800 | — | — |
| 2003-11-05 | $6.69 | $6.98 | 2,400 | — | — |
| 2003-11-04 | $6.69 | $6.98 | 0 | — | — |
| 2003-11-03 | $6.69 | $6.98 | 0 | — | — |
| 2003-10-31 | $6.69 | $6.98 | 4,800 | — | — |
| 2003-10-30 | $6.76 | $7.05 | 1,600 | — | — |
| 2003-10-29 | $6.78 | $7.07 | 800 | — | — |
| 2003-10-28 | $6.69 | $6.98 | 2,800 | — | — |
| 2003-10-27 | $6.78 | $7.07 | 800 | — | — |
| 2003-10-24 | $6.76 | $7.05 | 1,600 | — | — |
| 2003-10-23 | $6.69 | $6.98 | 0 | — | — |
| 2003-10-22 | $6.69 | $6.98 | 0 | — | — |
| 2003-10-21 | $6.69 | $6.98 | 2,000 | — | — |
| 2003-10-20 | $6.65 | $6.93 | 1,200 | — | — |
| 2003-10-17 | $6.69 | $6.98 | 800 | — | — |
| 2003-10-16 | $6.69 | $6.98 | 400 | — | — |
| 2003-10-15 | $6.75 | $7.04 | 2,000 | — | — |
| 2003-10-14 | $6.80 | $7.09 | 1,600 | — | — |
| 2003-10-13 | $6.75 | $7.04 | 4,000 | — | — |
| 2003-10-10 | $6.88 | $7.17 | 5,600 | — | — |
| 2003-10-09 | $6.93 | $7.23 | 4,000 | — | — |
| 2003-10-08 | $6.80 | $7.09 | 20,800 | — | — |
| 2003-10-07 | $6.76 | $7.05 | 28,400 | — | — |
| 2003-10-06 | $6.70 | $6.99 | 17,200 | — | — |
| 2003-10-03 | $6.66 | $6.95 | 11,600 | — | — |
| 2003-10-02 | $6.78 | $7.07 | 1,200 | — | — |
| 2003-10-01 | $6.78 | $7.07 | 800 | — | — |
| 2003-09-30 | $6.76 | $7.05 | 2,400 | — | — |
| 2003-09-29 | $6.76 | $7.05 | 800 | — | — |
| 2003-09-26 | $6.77 | $7.06 | 2,400 | — | — |
| 2003-09-25 | $6.90 | $7.19 | 0 | — | — |
| 2003-09-24 | $6.90 | $7.19 | 4,400 | — | — |
| 2003-09-23 | $6.76 | $7.05 | 4,800 | — | — |
| 2003-09-22 | $6.72 | $7.00 | 15,600 | — | — |
| 2003-09-19 | $6.72 | $7.00 | 7,600 | — | — |
| 2003-09-18 | $6.75 | $7.04 | 13,600 | — | — |
| 2003-09-17 | $7.00 | $7.30 | 4,800 | — | — |
| 2003-09-16 | $6.97 | $7.27 | 6,400 | — | — |
| 2003-09-15 | $6.92 | $7.21 | 6,800 | — | — |
| 2003-09-12 | $6.91 | $7.21 | 3,600 | — | — |
| 2003-09-11 | $6.80 | $7.09 | 0 | — | — |
| 2003-09-10 | $6.80 | $7.09 | 0 | — | — |
| 2003-09-09 | $6.80 | $7.09 | 2,800 | — | — |
| 2003-09-08 | $6.74 | $7.03 | 0 | — | — |
| 2003-09-05 | $6.74 | $7.03 | 6,000 | — | — |
| 2003-09-04 | $6.70 | $6.99 | 4,400 | — | — |
| 2003-09-03 | $7.00 | $7.30 | 7,600 | — | — |
| 2003-09-02 | $6.96 | $7.26 | 2,000 | — | — |
| 2003-08-29 | $6.71 | $7.00 | 1,600 | — | — |
| 2003-08-28 | $6.89 | $7.18 | 4,000 | — | — |
| 2003-08-27 | $6.58 | $6.86 | 9,200 | — | — |
| 2003-08-26 | $6.50 | $6.78 | 1,600 | — | — |
| 2003-08-25 | $6.51 | $6.79 | 11,200 | — | — |
| 2003-08-22 | $6.48 | $6.75 | 400 | — | — |
| 2003-08-21 | $6.43 | $6.70 | 2,000 | — | — |
| 2003-08-20 | $6.30 | $6.57 | 1,600 | — | — |
| 2003-08-19 | $6.36 | $6.64 | 1,200 | — | — |
| 2003-08-18 | $6.26 | $6.53 | 3,600 | — | — |
| 2003-08-15 | $6.54 | $6.82 | 10,800 | — | — |
| 2003-08-14 | $6.43 | $6.70 | 4,800 | — | — |
| 2003-08-13 | $6.43 | $6.70 | 3,600 | — | — |
| 2003-08-12 | $6.44 | $6.71 | 0 | — | — |
| 2003-08-11 | $6.44 | $6.71 | 0 | — | — |
| 2003-08-08 | $6.44 | $6.71 | 1,200 | — | — |
| 2003-08-07 | $6.44 | $6.72 | 0 | — | — |
| 2003-08-06 | $6.44 | $6.72 | 0 | — | — |
| 2003-08-05 | $6.44 | $6.72 | 0 | — | — |
| 2003-08-04 | $6.44 | $6.72 | 8,800 | — | — |
| 2003-08-01 | $6.25 | $6.52 | 6,800 | — | — |
| 2003-07-31 | $6.25 | $6.52 | 800 | — | — |
| 2003-07-30 | $6.37 | $6.64 | 2,000 | — | — |
| 2003-07-29 | $6.40 | $6.68 | 2,400 | — | — |
| 2003-07-28 | $6.40 | $6.68 | 6,800 | — | — |
| 2003-07-25 | $6.40 | $6.68 | 0 | — | — |
| 2003-07-24 | $6.40 | $6.68 | 2,000 | — | — |
| 2003-07-23 | $6.38 | $6.65 | 0 | — | — |
| 2003-07-22 | $6.38 | $6.65 | 15,600 | — | — |
| 2003-07-21 | $6.31 | $6.58 | 2,400 | — | — |
| 2003-07-18 | $6.50 | $6.78 | 0 | — | — |
| 2003-07-17 | $6.50 | $6.78 | 12,400 | — | — |
| 2003-07-16 | $6.24 | $6.50 | 0 | — | — |
| 2003-07-15 | $6.27 | $6.50 | 800 | — | — |
| 2003-07-14 | $6.25 | $6.49 | 3,600 | — | — |
| 2003-07-11 | $6.50 | $6.74 | 400 | — | — |
| 2003-07-10 | $6.34 | $6.58 | 18,400 | — | — |
| 2003-07-09 | $6.31 | $6.55 | 2,800 | — | — |
| 2003-07-08 | $6.45 | $6.69 | 5,600 | — | — |
| 2003-07-07 | $6.45 | $6.69 | 400 | — | — |
| 2003-07-03 | $6.25 | $6.49 | 400 | — | — |
| 2003-07-02 | $6.25 | $6.49 | 3,200 | — | — |
| 2003-07-01 | $6.25 | $6.49 | 800 | — | — |
| 2003-06-30 | $6.28 | $6.52 | 0 | — | — |
| 2003-06-27 | $6.28 | $6.52 | 1,200 | — | — |
| 2003-06-26 | $6.25 | $6.49 | 4,400 | — | — |
| 2003-06-25 | $6.38 | $6.61 | 2,000 | — | — |
| 2003-06-24 | $6.38 | $6.61 | 0 | — | — |
| 2003-06-23 | $6.38 | $6.61 | 800 | — | — |
| 2003-06-20 | $6.25 | $6.49 | 154,400 | — | — |
| 2003-06-19 | $6.31 | $6.55 | 2,800 | — | — |
| 2003-06-18 | $6.25 | $6.49 | 1,600 | — | — |
| 2003-06-17 | $6.35 | $6.59 | 2,000 | — | — |
| 2003-06-16 | $6.38 | $6.61 | 1,200 | — | — |
| 2003-06-13 | $6.28 | $6.52 | 0 | — | — |
| 2003-06-12 | $6.28 | $6.52 | 800 | — | — |
| 2003-06-11 | $6.39 | $6.63 | 0 | — | — |
| 2003-06-10 | $6.39 | $6.63 | 2,000 | — | — |
| 2003-06-09 | $6.45 | $6.69 | 0 | — | — |
| 2003-06-06 | $6.45 | $6.69 | 5,200 | — | — |
| 2003-06-05 | $6.43 | $6.67 | 6,400 | — | — |
| 2003-06-04 | $6.47 | $6.71 | 12,000 | — | — |
| 2003-06-03 | $6.51 | $6.75 | 12,000 | — | — |
| 2003-06-02 | $6.06 | $6.29 | 30,800 | — | — |
| 2003-05-30 | $6.00 | $6.23 | 10,000 | — | — |
| 2003-05-29 | $6.01 | $6.23 | 1,200 | — | — |
| 2003-05-28 | $6.40 | $6.64 | 1,600 | — | — |
| 2003-05-27 | $5.92 | $6.14 | 800 | — | — |
| 2003-05-23 | $5.93 | $6.15 | 2,000 | — | — |
| 2003-05-22 | $6.06 | $6.28 | 6,400 | — | — |
| 2003-05-21 | $5.94 | $6.16 | 14,000 | — | — |
| 2003-05-20 | $6.16 | $6.39 | 9,200 | — | — |
| 2003-05-19 | $6.00 | $6.23 | 13,200 | — | — |
| 2003-05-16 | $6.21 | $6.45 | 800 | — | — |
| 2003-05-15 | $6.33 | $6.56 | 2,800 | — | — |
| 2003-05-14 | $6.56 | $6.80 | 1,200 | — | — |
| 2003-05-13 | $6.54 | $6.78 | 400 | — | — |
| 2003-05-12 | $6.50 | $6.74 | 2,000 | — | — |
| 2003-05-09 | $6.60 | $6.85 | 5,200 | — | — |
| 2003-05-08 | $6.16 | $6.39 | 400 | — | — |
| 2003-05-07 | $6.10 | $6.33 | 1,600 | — | — |
| 2003-05-06 | $6.04 | $6.26 | 1,600 | — | — |
| 2003-05-05 | $5.91 | $6.13 | 400 | — | — |
| 2003-05-02 | $5.86 | $6.08 | 800 | — | — |
| 2003-05-01 | $5.91 | $6.13 | 3,200 | — | — |
| 2003-04-30 | $5.67 | $5.88 | 0 | — | — |
| 2003-04-29 | $5.67 | $5.88 | 800 | — | — |
| 2003-04-28 | $5.58 | $5.78 | 400 | — | — |
| 2003-04-25 | $5.38 | $5.58 | 0 | — | — |
| 2003-04-24 | $5.38 | $5.58 | 0 | — | — |
| 2003-04-23 | $5.38 | $5.58 | 400 | — | — |
| 2003-04-22 | $5.38 | $5.58 | 7,600 | — | — |
| 2003-04-21 | $5.35 | $5.55 | 2,800 | — | — |
| 2003-04-17 | $5.58 | $5.78 | 58,000 | — | — |
| 2003-04-16 | $5.63 | $5.84 | 4,800 | — | — |
| 2003-04-15 | $5.69 | $5.90 | 400 | — | — |
| 2003-04-14 | $5.73 | $5.94 | 3,200 | — | — |
| 2003-04-11 | $5.86 | $6.08 | 800 | — | — |
| 2003-04-10 | $5.83 | $6.04 | 0 | — | — |
| 2003-04-09 | $5.83 | $6.04 | 1,200 | — | — |
| 2003-04-08 | $5.82 | $6.03 | 0 | — | — |
| 2003-04-07 | $5.82 | $6.03 | 0 | — | — |
| 2003-04-04 | $5.82 | $6.03 | 0 | — | — |
| 2003-04-03 | $5.82 | $6.03 | 0 | — | — |
| 2003-04-02 | $5.82 | $6.03 | 400 | — | — |
| 2003-04-01 | $5.85 | $6.07 | 6,800 | — | — |
| 2003-03-31 | $5.69 | $5.91 | 800 | — | — |
| 2003-03-28 | $5.77 | $5.98 | 0 | — | — |
| 2003-03-27 | $5.77 | $5.98 | 800 | — | — |
| 2003-03-26 | $5.73 | $5.94 | 800 | — | — |
| 2003-03-25 | $5.69 | $5.91 | 1,200 | — | — |
| 2003-03-24 | $5.73 | $5.94 | 6,000 | — | — |
| 2003-03-21 | $5.69 | $5.91 | 4,800 | — | — |
| 2003-03-20 | $5.69 | $5.90 | 2,400 | — | — |
| 2003-03-19 | $5.63 | $5.84 | 5,200 | — | — |
| 2003-03-18 | $5.56 | $5.77 | 1,600 | — | — |
| 2003-03-17 | $5.48 | $5.68 | 2,400 | — | — |
| 2003-03-14 | $5.41 | $5.61 | 3,200 | — | — |
| 2003-03-13 | $5.52 | $5.73 | 0 | — | — |
| 2003-03-12 | $5.52 | $5.73 | 1,200 | — | — |
| 2003-03-11 | $5.54 | $5.75 | 4,400 | — | — |
| 2003-03-10 | $5.52 | $5.72 | 800 | — | — |
| 2003-03-07 | $5.41 | $5.62 | 18,000 | — | — |
| 2003-03-06 | $5.43 | $5.63 | 34,400 | — | — |
| 2003-03-05 | $5.54 | $5.75 | 21,600 | — | — |
| 2003-03-04 | $5.84 | $6.06 | 40,800 | — | — |
| 2003-03-03 | $5.97 | $6.19 | 10,800 | — | — |
| 2003-02-28 | $5.95 | $6.17 | 24,400 | — | — |
| 2003-02-27 | $5.90 | $6.12 | 5,200 | — | — |
| 2003-02-26 | $6.00 | $6.23 | 0 | — | — |
| 2003-02-25 | $6.00 | $6.23 | 0 | — | — |
| 2003-02-24 | $6.00 | $6.23 | 0 | — | — |
| 2003-02-21 | $6.00 | $6.23 | 40,000 | — | — |
| 2003-02-20 | $6.05 | $6.27 | 0 | — | — |
| 2003-02-19 | $6.05 | $6.27 | 0 | — | — |
| 2003-02-18 | $6.05 | $6.27 | 5,600 | — | — |
| 2003-02-14 | $6.00 | $6.23 | 4,000 | — | — |
| 2003-02-13 | $6.05 | $6.28 | 0 | — | — |
| 2003-02-12 | $6.05 | $6.28 | 19,200 | — | — |
| 2003-02-11 | $6.10 | $6.33 | 51,200 | — | — |
| 2003-02-10 | $6.10 | $6.33 | 12,400 | — | — |
| 2003-02-07 | $6.03 | $6.25 | 8,400 | — | — |
| 2003-02-06 | $6.08 | $6.30 | 0 | — | — |
| 2003-02-05 | $6.08 | $6.30 | 0 | — | — |
| 2003-02-04 | $6.08 | $6.30 | 2,000 | — | — |
| 2003-02-03 | $6.23 | $6.46 | 5,200 | — | — |
| 2003-01-31 | $6.25 | $6.49 | 45,200 | — | — |
| 2003-01-30 | $6.14 | $6.37 | 7,600 | — | — |
| 2003-01-29 | $6.79 | $7.04 | 0 | — | — |
| 2003-01-28 | $6.79 | $7.04 | 800 | — | — |
| 2003-01-27 | $6.78 | $7.03 | 45,200 | — | — |
| 2003-01-24 | $6.88 | $7.13 | 2,400 | — | — |
| 2003-01-23 | $6.86 | $7.12 | 0 | — | — |
| 2003-01-22 | $6.86 | $7.12 | 7,600 | — | — |
| 2003-01-21 | $6.45 | $6.69 | 800 | — | — |
| 2003-01-17 | $6.50 | $6.74 | 11,600 | — | — |
| 2003-01-16 | $6.20 | $6.43 | 0 | — | — |
| 2003-01-15 | $6.20 | $6.43 | 25,600 | — | — |
| 2003-01-14 | $6.06 | $6.29 | 3,200 | — | — |
| 2003-01-13 | $6.06 | $6.29 | 400 | — | — |
| 2003-01-10 | $6.07 | $6.29 | 1,600 | — | — |
| 2003-01-09 | $6.06 | $6.29 | 2,800 | — | — |
| 2003-01-08 | $6.06 | $6.29 | 3,200 | — | — |
| 2003-01-07 | $6.12 | $6.35 | 0 | — | — |
| 2003-01-06 | $6.12 | $6.35 | 800 | — | — |
| 2003-01-03 | $6.00 | $6.23 | 0 | — | — |
| 2003-01-02 | $6.00 | $6.23 | 1,600 | — | — |