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
- 1998-05-22 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 | $7.46 | $7.46 | 819,113 | — | — |
| 2003-12-30 | $7.51 | $7.51 | 613,069 | — | — |
| 2003-12-29 | $7.49 | $7.49 | 621,675 | — | — |
| 2003-12-26 | $7.48 | $7.48 | 268,313 | — | — |
| 2003-12-24 | $7.48 | $7.48 | 595,350 | — | — |
| 2003-12-23 | $7.45 | $7.45 | 825,188 | — | — |
| 2003-12-22 | $7.32 | $7.32 | 700,650 | — | — |
| 2003-12-19 | $7.29 | $7.29 | 1,658,981 | — | — |
| 2003-12-18 | $7.18 | $7.18 | 1,789,594 | — | — |
| 2003-12-17 | $7.17 | $7.17 | 1,060,594 | — | — |
| 2003-12-16 | $7.21 | $7.21 | 756,844 | — | — |
| 2003-12-15 | $7.28 | $7.28 | 813,544 | — | — |
| 2003-12-12 | $7.26 | $7.26 | 689,006 | — | — |
| 2003-12-11 | $7.26 | $7.26 | 572,063 | — | — |
| 2003-12-10 | $7.16 | $7.16 | 1,002,881 | — | — |
| 2003-12-09 | $7.22 | $7.22 | 1,280,813 | — | — |
| 2003-12-08 | $7.27 | $7.27 | 478,406 | — | — |
| 2003-12-05 | $7.19 | $7.19 | 889,988 | — | — |
| 2003-12-04 | $7.24 | $7.24 | 1,036,294 | — | — |
| 2003-12-03 | $7.25 | $7.25 | 2,548,463 | — | — |
| 2003-12-02 | $7.28 | $7.28 | 1,167,919 | — | — |
| 2003-12-01 | $7.30 | $7.30 | 1,329,413 | — | — |
| 2003-11-28 | $7.31 | $7.31 | 354,375 | — | — |
| 2003-11-26 | $7.30 | $7.30 | 1,784,025 | — | — |
| 2003-11-25 | $7.23 | $7.23 | 2,634,019 | — | — |
| 2003-11-24 | $7.01 | $7.01 | 984,150 | — | — |
| 2003-11-21 | $6.91 | $6.91 | 734,569 | — | — |
| 2003-11-20 | $6.84 | $6.84 | 1,375,481 | — | — |
| 2003-11-19 | $6.83 | $6.83 | 497,138 | — | — |
| 2003-11-18 | $6.81 | $6.81 | 691,031 | — | — |
| 2003-11-17 | $6.84 | $6.84 | 591,300 | — | — |
| 2003-11-14 | $6.89 | $6.89 | 512,325 | — | — |
| 2003-11-13 | $6.85 | $6.85 | 797,344 | — | — |
| 2003-11-12 | $6.85 | $6.85 | 520,931 | — | — |
| 2003-11-11 | $6.89 | $6.89 | 849,994 | — | — |
| 2003-11-10 | $6.92 | $6.92 | 600,413 | — | — |
| 2003-11-07 | $6.93 | $6.93 | 1,159,819 | — | — |
| 2003-11-06 | $6.88 | $6.88 | 805,444 | — | — |
| 2003-11-05 | $6.86 | $6.86 | 698,625 | — | — |
| 2003-11-04 | $6.86 | $6.86 | 1,202,344 | — | — |
| 2003-11-03 | $6.88 | $6.88 | 1,637,719 | — | — |
| 2003-10-31 | $6.85 | $6.85 | 709,763 | — | — |
| 2003-10-30 | $6.79 | $6.79 | 628,763 | — | — |
| 2003-10-29 | $6.83 | $6.83 | 673,819 | — | — |
| 2003-10-28 | $6.75 | $6.75 | 585,731 | — | — |
| 2003-10-27 | $6.74 | $6.74 | 1,627,088 | — | — |
| 2003-10-24 | $6.78 | $6.78 | 1,814,400 | — | — |
| 2003-10-23 | $6.78 | $6.78 | 5,949,956 | — | — |
| 2003-10-22 | $6.44 | $6.44 | 1,097,044 | — | — |
| 2003-10-21 | $6.51 | $6.51 | 1,477,238 | — | — |
| 2003-10-20 | $6.57 | $6.57 | 999,844 | — | — |
| 2003-10-17 | $6.57 | $6.57 | 1,451,419 | — | — |
| 2003-10-16 | $6.64 | $6.64 | 2,660,850 | — | — |
| 2003-10-15 | $6.59 | $6.59 | 5,649,750 | — | — |
| 2003-10-14 | $6.82 | $6.82 | 2,509,988 | — | — |
| 2003-10-13 | $6.89 | $6.89 | 1,409,400 | — | — |
| 2003-10-10 | $6.98 | $6.98 | 1,156,275 | — | — |
| 2003-10-09 | $7.14 | $7.14 | 774,056 | — | — |
| 2003-10-08 | $7.16 | $7.16 | 714,319 | — | — |
| 2003-10-07 | $7.14 | $7.14 | 635,344 | — | — |
| 2003-10-06 | $7.16 | $7.16 | 828,225 | — | — |
| 2003-10-03 | $7.15 | $7.15 | 1,527,863 | — | — |
| 2003-10-02 | $7.06 | $7.06 | 646,988 | — | — |
| 2003-10-01 | $7.12 | $7.12 | 1,852,369 | — | — |
| 2003-09-30 | $6.93 | $6.93 | 1,180,575 | — | — |
| 2003-09-29 | $6.92 | $6.92 | 612,563 | — | — |
| 2003-09-26 | $6.87 | $6.87 | 746,719 | — | — |
| 2003-09-25 | $6.91 | $6.91 | 773,044 | — | — |
| 2003-09-24 | $6.93 | $6.93 | 541,688 | — | — |
| 2003-09-23 | $7.00 | $7.00 | 1,118,306 | — | — |
| 2003-09-22 | $7.07 | $7.07 | 2,025,506 | — | — |
| 2003-09-19 | $7.20 | $7.20 | 1,312,200 | — | — |
| 2003-09-18 | $7.24 | $7.24 | 2,479,613 | — | — |
| 2003-09-17 | $7.25 | $7.25 | 717,863 | — | — |
| 2003-09-16 | $7.22 | $7.22 | 1,112,738 | — | — |
| 2003-09-15 | $7.22 | $7.22 | 1,620,506 | — | — |
| 2003-09-12 | $7.19 | $7.19 | 807,469 | — | — |
| 2003-09-11 | $7.16 | $7.16 | 750,769 | — | — |
| 2003-09-10 | $7.12 | $7.12 | 2,249,775 | — | — |
| 2003-09-09 | $7.14 | $7.14 | 1,287,900 | — | — |
| 2003-09-08 | $7.17 | $7.17 | 730,519 | — | — |
| 2003-09-05 | $7.11 | $7.11 | 1,279,294 | — | — |
| 2003-09-04 | $7.14 | $7.14 | 892,013 | — | — |
| 2003-09-03 | $7.11 | $7.11 | 2,151,563 | — | — |
| 2003-09-02 | $7.05 | $7.05 | 2,072,081 | — | — |
| 2003-08-29 | $6.96 | $6.96 | 1,093,500 | — | — |
| 2003-08-28 | $6.91 | $6.91 | 2,110,556 | — | — |
| 2003-08-27 | $6.72 | $6.72 | 1,556,719 | — | — |
| 2003-08-26 | $6.67 | $6.67 | 2,091,319 | — | — |
| 2003-08-25 | $6.67 | $6.67 | 1,509,638 | — | — |
| 2003-08-22 | $6.71 | $6.71 | 811,013 | — | — |
| 2003-08-21 | $6.79 | $6.79 | 1,376,494 | — | — |
| 2003-08-20 | $6.74 | $6.74 | 521,944 | — | — |
| 2003-08-19 | $6.74 | $6.74 | 817,594 | — | — |
| 2003-08-18 | $6.66 | $6.66 | 1,005,919 | — | — |
| 2003-08-15 | $6.54 | $6.54 | 488,025 | — | — |
| 2003-08-14 | $6.53 | $6.53 | 792,281 | — | — |
| 2003-08-13 | $6.52 | $6.52 | 715,331 | — | — |
| 2003-08-12 | $6.53 | $6.53 | 369,563 | — | — |
| 2003-08-11 | $6.52 | $6.52 | 708,750 | — | — |
| 2003-08-08 | $6.52 | $6.52 | 703,181 | — | — |
| 2003-08-07 | $6.52 | $6.52 | 1,291,444 | — | — |
| 2003-08-06 | $6.60 | $6.60 | 735,581 | — | — |
| 2003-08-05 | $6.59 | $6.59 | 1,057,050 | — | — |
| 2003-08-04 | $6.61 | $6.61 | 687,488 | — | — |
| 2003-08-01 | $6.62 | $6.62 | 854,550 | — | — |
| 2003-07-31 | $6.71 | $6.71 | 976,050 | — | — |
| 2003-07-30 | $6.67 | $6.67 | 1,405,856 | — | — |
| 2003-07-29 | $6.67 | $6.67 | 1,291,950 | — | — |
| 2003-07-28 | $6.64 | $6.64 | 1,217,025 | — | — |
| 2003-07-25 | $6.60 | $6.60 | 1,515,713 | — | — |
| 2003-07-24 | $6.65 | $6.65 | 2,630,475 | — | — |
| 2003-07-23 | $6.69 | $6.69 | 11,884,219 | — | — |
| 2003-07-22 | $6.84 | $6.84 | 751,275 | — | — |
| 2003-07-21 | $6.88 | $6.88 | 774,563 | — | — |
| 2003-07-18 | $6.91 | $6.91 | 558,900 | — | — |
| 2003-07-17 | $6.88 | $6.88 | 1,322,831 | — | — |
| 2003-07-16 | $6.96 | $6.96 | 1,731,375 | — | — |
| 2003-07-15 | $6.91 | $6.91 | 1,141,088 | — | — |
| 2003-07-14 | $7.02 | $7.02 | 644,456 | — | — |
| 2003-07-11 | $6.99 | $6.99 | 1,797,188 | — | — |
| 2003-07-10 | $7.04 | $7.04 | 1,014,019 | — | — |
| 2003-07-09 | $7.12 | $7.12 | 990,225 | — | — |
| 2003-07-08 | $7.12 | $7.12 | 1,015,031 | — | — |
| 2003-07-07 | $6.94 | $6.94 | 2,120,681 | — | — |
| 2003-07-03 | $6.90 | $6.90 | 572,569 | — | — |
| 2003-07-02 | $6.98 | $6.98 | 1,010,475 | — | — |
| 2003-07-01 | $6.88 | $6.88 | 2,755,519 | — | — |
| 2003-06-30 | $6.92 | $6.92 | 988,706 | — | — |
| 2003-06-27 | $6.98 | $6.98 | 1,056,038 | — | — |
| 2003-06-26 | $7.03 | $7.03 | 571,050 | — | — |
| 2003-06-25 | $7.02 | $7.02 | 2,152,069 | — | — |
| 2003-06-24 | $7.07 | $7.07 | 671,794 | — | — |
| 2003-06-23 | $7.02 | $7.02 | 680,906 | — | — |
| 2003-06-20 | $7.12 | $7.12 | 930,994 | — | — |
| 2003-06-19 | $7.24 | $7.24 | 1,536,975 | — | — |
| 2003-06-18 | $7.27 | $7.27 | 4,063,669 | — | — |
| 2003-06-17 | $7.19 | $7.19 | 2,788,931 | — | — |
| 2003-06-16 | $7.08 | $7.08 | 1,662,525 | — | — |
| 2003-06-13 | $6.88 | $6.88 | 2,412,281 | — | — |
| 2003-06-12 | $6.67 | $6.67 | 1,108,181 | — | — |
| 2003-06-11 | $6.52 | $6.52 | 1,737,956 | — | — |
| 2003-06-10 | $6.54 | $6.54 | 853,031 | — | — |
| 2003-06-09 | $6.60 | $6.60 | 1,490,400 | — | — |
| 2003-06-06 | $6.70 | $6.70 | 2,564,156 | — | — |
| 2003-06-05 | $6.57 | $6.57 | 1,185,638 | — | — |
| 2003-06-04 | $6.71 | $6.71 | 1,575,956 | — | — |
| 2003-06-03 | $6.49 | $6.49 | 1,595,194 | — | — |
| 2003-06-02 | $6.63 | $6.63 | 791,775 | — | — |
| 2003-05-30 | $6.73 | $6.73 | 994,781 | — | — |
| 2003-05-29 | $6.66 | $6.66 | 1,330,425 | — | — |
| 2003-05-28 | $6.58 | $6.58 | 1,104,638 | — | — |
| 2003-05-27 | $6.64 | $6.64 | 1,685,306 | — | — |
| 2003-05-23 | $6.69 | $6.69 | 3,947,738 | — | — |
| 2003-05-22 | $6.37 | $6.37 | 837,844 | — | — |
| 2003-05-21 | $6.32 | $6.32 | 982,125 | — | — |
| 2003-05-20 | $6.34 | $6.34 | 972,506 | — | — |
| 2003-05-19 | $6.39 | $6.39 | 1,396,238 | — | — |
| 2003-05-16 | $6.44 | $6.44 | 1,840,219 | — | — |
| 2003-05-15 | $6.55 | $6.55 | 1,375,481 | — | — |
| 2003-05-14 | $6.52 | $6.52 | 1,562,288 | — | — |
| 2003-05-13 | $6.57 | $6.57 | 1,092,488 | — | — |
| 2003-05-12 | $6.62 | $6.62 | 1,479,263 | — | — |
| 2003-05-09 | $6.63 | $6.63 | 1,326,881 | — | — |
| 2003-05-08 | $6.55 | $6.55 | 612,056 | — | — |
| 2003-05-07 | $6.52 | $6.52 | 1,559,756 | — | — |
| 2003-05-06 | $6.53 | $6.53 | 2,580,356 | — | — |
| 2003-05-05 | $6.65 | $6.65 | 648,506 | — | — |
| 2003-05-02 | $6.56 | $6.56 | 1,134,000 | — | — |
| 2003-05-01 | $6.58 | $6.58 | 1,288,913 | — | — |
| 2003-04-30 | $6.64 | $6.64 | 2,553,019 | — | — |
| 2003-04-29 | $6.53 | $6.53 | 1,518,750 | — | — |
| 2003-04-28 | $6.51 | $6.51 | 3,017,756 | — | — |
| 2003-04-25 | $6.50 | $6.50 | 2,321,663 | — | — |
| 2003-04-24 | $6.38 | $6.38 | 6,332,175 | — | — |
| 2003-04-23 | $6.68 | $6.68 | 8,892,281 | — | — |
| 2003-04-22 | $7.27 | $7.27 | 954,281 | — | — |
| 2003-04-21 | $7.16 | $7.16 | 708,750 | — | — |
| 2003-04-17 | $7.24 | $7.24 | 470,813 | — | — |
| 2003-04-16 | $7.16 | $7.16 | 1,276,256 | — | — |
| 2003-04-15 | $7.32 | $7.32 | 1,008,450 | — | — |
| 2003-04-14 | $7.18 | $7.18 | 490,556 | — | — |
| 2003-04-11 | $7.04 | $7.04 | 345,769 | — | — |
| 2003-04-10 | $7.05 | $7.05 | 583,200 | — | — |
| 2003-04-09 | $7.05 | $7.05 | 1,013,006 | — | — |
| 2003-04-08 | $7.07 | $7.07 | 1,589,625 | — | — |
| 2003-04-07 | $6.96 | $6.96 | 1,102,106 | — | — |
| 2003-04-04 | $6.87 | $6.87 | 747,225 | — | — |
| 2003-04-03 | $6.84 | $6.84 | 1,322,325 | — | — |
| 2003-04-02 | $6.89 | $6.89 | 1,717,706 | — | — |
| 2003-04-01 | $6.89 | $6.89 | 834,300 | — | — |
| 2003-03-31 | $6.81 | $6.81 | 634,331 | — | — |
| 2003-03-28 | $6.96 | $6.96 | 682,931 | — | — |
| 2003-03-27 | $6.92 | $6.92 | 1,264,106 | — | — |
| 2003-03-26 | $6.79 | $6.79 | 917,831 | — | — |
| 2003-03-25 | $6.85 | $6.85 | 1,278,788 | — | — |
| 2003-03-24 | $6.84 | $6.84 | 628,256 | — | — |
| 2003-03-21 | $7.05 | $7.05 | 1,240,819 | — | — |
| 2003-03-20 | $6.85 | $6.85 | 1,057,556 | — | — |
| 2003-03-19 | $6.89 | $6.89 | 938,081 | — | — |
| 2003-03-18 | $6.94 | $6.94 | 1,045,406 | — | — |
| 2003-03-17 | $6.82 | $6.82 | 1,835,663 | — | — |
| 2003-03-14 | $6.74 | $6.74 | 1,315,238 | — | — |
| 2003-03-13 | $6.70 | $6.70 | 946,181 | — | — |
| 2003-03-12 | $6.48 | $6.48 | 1,315,238 | — | — |
| 2003-03-11 | $6.52 | $6.52 | 1,334,981 | — | — |
| 2003-03-10 | $6.49 | $6.49 | 1,214,494 | — | — |
| 2003-03-07 | $6.53 | $6.53 | 1,065,656 | — | — |
| 2003-03-06 | $6.51 | $6.51 | 1,707,075 | — | — |
| 2003-03-05 | $6.48 | $6.48 | 924,919 | — | — |
| 2003-03-04 | $6.39 | $6.39 | 1,228,669 | — | — |
| 2003-03-03 | $6.43 | $6.43 | 1,927,294 | — | — |
| 2003-02-28 | $6.57 | $6.57 | 527,006 | — | — |
| 2003-02-27 | $6.46 | $6.46 | 2,019,431 | — | — |
| 2003-02-26 | $6.43 | $6.43 | 705,713 | — | — |
| 2003-02-25 | $6.50 | $6.50 | 1,510,144 | — | — |
| 2003-02-24 | $6.51 | $6.51 | 1,921,219 | — | — |
| 2003-02-21 | $6.62 | $6.62 | 2,730,206 | — | — |
| 2003-02-20 | $6.44 | $6.44 | 13,310,831 | — | — |
| 2003-02-19 | $6.75 | $6.75 | 1,083,881 | — | — |
| 2003-02-18 | $6.83 | $6.83 | 1,273,219 | — | — |
| 2003-02-14 | $6.70 | $6.70 | 853,538 | — | — |
| 2003-02-13 | $6.72 | $6.72 | 1,591,650 | — | — |
| 2003-02-12 | $6.69 | $6.69 | 1,121,850 | — | — |
| 2003-02-11 | $6.63 | $6.63 | 1,475,719 | — | — |
| 2003-02-10 | $6.80 | $6.80 | 1,233,225 | — | — |
| 2003-02-07 | $6.65 | $6.65 | 1,303,594 | — | — |
| 2003-02-06 | $6.72 | $6.72 | 1,571,400 | — | — |
| 2003-02-05 | $6.77 | $6.77 | 1,480,781 | — | — |
| 2003-02-04 | $6.81 | $6.81 | 2,234,081 | — | — |
| 2003-02-03 | $6.87 | $6.87 | 796,838 | — | — |
| 2003-01-31 | $6.86 | $6.86 | 480,431 | — | — |
| 2003-01-30 | $6.78 | $6.78 | 985,669 | — | — |
| 2003-01-29 | $6.79 | $6.79 | 1,097,044 | — | — |
| 2003-01-28 | $6.84 | $6.84 | 1,425,600 | — | — |
| 2003-01-27 | $6.89 | $6.89 | 991,238 | — | — |
| 2003-01-24 | $7.00 | $7.00 | 1,783,519 | — | — |
| 2003-01-23 | $7.13 | $7.13 | 1,496,475 | — | — |
| 2003-01-22 | $7.01 | $7.01 | 1,042,369 | — | — |
| 2003-01-21 | $7.08 | $7.08 | 1,210,444 | — | — |
| 2003-01-17 | $7.13 | $7.13 | 1,463,063 | — | — |
| 2003-01-16 | $7.29 | $7.29 | 1,630,125 | — | — |
| 2003-01-15 | $7.03 | $7.03 | 3,620,194 | — | — |
| 2003-01-14 | $7.27 | $7.27 | 2,011,331 | — | — |
| 2003-01-13 | $7.30 | $7.30 | 1,283,850 | — | — |
| 2003-01-10 | $7.43 | $7.43 | 1,443,319 | — | — |
| 2003-01-09 | $7.58 | $7.58 | 1,488,881 | — | — |
| 2003-01-08 | $7.33 | $7.33 | 1,534,950 | — | — |
| 2003-01-07 | $7.35 | $7.35 | 1,951,594 | — | — |
| 2003-01-06 | $7.51 | $7.51 | 2,260,406 | — | — |
| 2003-01-03 | $7.64 | $7.64 | 1,124,381 | — | — |
| 2003-01-02 | $7.68 | $7.68 | 1,533,938 | — | — |