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 | $8.48 | $12.41 | 132,800 | — | — |
| 2003-12-30 | $8.55 | $12.52 | 60,400 | — | — |
| 2003-12-29 | $8.75 | $12.81 | 145,200 | — | — |
| 2003-12-26 | $8.69 | $12.73 | 14,800 | — | — |
| 2003-12-24 | $8.74 | $12.80 | 13,600 | — | — |
| 2003-12-23 | $8.88 | $13.00 | 165,200 | — | — |
| 2003-12-22 | $8.86 | $12.97 | 159,200 | — | — |
| 2003-12-19 | $8.75 | $12.82 | 162,400 | — | — |
| 2003-12-18 | $8.80 | $12.89 | 48,800 | — | — |
| 2003-12-17 | $8.53 | $12.48 | 33,600 | — | — |
| 2003-12-16 | $8.48 | $12.41 | 62,000 | — | — |
| 2003-12-15 | $8.54 | $12.50 | 96,400 | — | — |
| 2003-12-12 | $8.90 | $13.03 | 64,400 | — | — |
| 2003-12-11 | $8.68 | $12.70 | 88,000 | — | — |
| 2003-12-10 | $8.45 | $12.37 | 38,800 | — | — |
| 2003-12-09 | $8.55 | $12.52 | 155,600 | — | — |
| 2003-12-08 | $8.76 | $12.82 | 88,000 | — | — |
| 2003-12-05 | $8.48 | $12.42 | 176,000 | — | — |
| 2003-12-04 | $8.74 | $12.79 | 172,000 | — | — |
| 2003-12-03 | $8.42 | $12.32 | 198,400 | — | — |
| 2003-12-02 | $8.58 | $12.56 | 86,800 | — | — |
| 2003-12-01 | $8.59 | $12.58 | 150,000 | — | — |
| 2003-11-28 | $8.50 | $12.45 | 24,800 | — | — |
| 2003-11-26 | $8.65 | $12.67 | 72,000 | — | — |
| 2003-11-25 | $8.50 | $12.45 | 57,200 | — | — |
| 2003-11-24 | $8.45 | $12.37 | 125,200 | — | — |
| 2003-11-21 | $8.16 | $11.95 | 95,200 | — | — |
| 2003-11-20 | $8.11 | $11.87 | 163,600 | — | — |
| 2003-11-19 | $8.17 | $11.96 | 89,200 | — | — |
| 2003-11-18 | $8.17 | $11.96 | 73,200 | — | — |
| 2003-11-17 | $8.18 | $11.97 | 374,400 | — | — |
| 2003-11-14 | $8.19 | $11.99 | 94,800 | — | — |
| 2003-11-13 | $8.30 | $12.15 | 45,600 | — | — |
| 2003-11-12 | $8.25 | $12.08 | 84,400 | — | — |
| 2003-11-11 | $8.21 | $12.03 | 154,000 | — | — |
| 2003-11-10 | $8.11 | $11.87 | 262,000 | — | — |
| 2003-11-07 | $8.74 | $12.79 | 67,200 | — | — |
| 2003-11-06 | $8.73 | $12.78 | 82,400 | — | — |
| 2003-11-05 | $8.74 | $12.80 | 148,000 | — | — |
| 2003-11-04 | $8.66 | $12.67 | 136,400 | — | — |
| 2003-11-03 | $8.57 | $12.54 | 169,600 | — | — |
| 2003-10-31 | $8.26 | $12.10 | 70,000 | — | — |
| 2003-10-30 | $8.16 | $11.94 | 93,600 | — | — |
| 2003-10-29 | $8.05 | $11.79 | 93,200 | — | — |
| 2003-10-28 | $8.01 | $11.72 | 85,600 | — | — |
| 2003-10-27 | $7.94 | $11.62 | 39,200 | — | — |
| 2003-10-24 | $7.88 | $11.53 | 98,400 | — | — |
| 2003-10-23 | $7.92 | $11.60 | 121,200 | — | — |
| 2003-10-22 | $7.98 | $11.68 | 93,600 | — | — |
| 2003-10-21 | $8.02 | $11.74 | 462,800 | — | — |
| 2003-10-20 | $8.31 | $12.17 | 224,800 | — | — |
| 2003-10-17 | $8.26 | $12.01 | 109,600 | — | — |
| 2003-10-16 | $8.24 | $11.99 | 148,400 | — | — |
| 2003-10-15 | $8.26 | $12.01 | 74,000 | — | — |
| 2003-10-14 | $8.27 | $12.03 | 90,400 | — | — |
| 2003-10-13 | $8.30 | $12.07 | 88,400 | — | — |
| 2003-10-10 | $8.20 | $11.93 | 64,800 | — | — |
| 2003-10-09 | $8.26 | $12.01 | 134,400 | — | — |
| 2003-10-08 | $8.19 | $11.91 | 42,400 | — | — |
| 2003-10-07 | $8.23 | $11.97 | 46,400 | — | — |
| 2003-10-06 | $8.19 | $11.91 | 67,200 | — | — |
| 2003-10-03 | $8.30 | $12.08 | 133,200 | — | — |
| 2003-10-02 | $8.21 | $11.95 | 58,400 | — | — |
| 2003-10-01 | $8.21 | $11.95 | 218,000 | — | — |
| 2003-09-30 | $7.83 | $11.39 | 164,800 | — | — |
| 2003-09-29 | $7.87 | $11.45 | 164,000 | — | — |
| 2003-09-26 | $8.00 | $11.64 | 66,400 | — | — |
| 2003-09-25 | $8.19 | $11.91 | 119,200 | — | — |
| 2003-09-24 | $8.58 | $12.48 | 77,600 | — | — |
| 2003-09-23 | $8.69 | $12.64 | 120,800 | — | — |
| 2003-09-22 | $8.45 | $12.29 | 72,400 | — | — |
| 2003-09-19 | $8.36 | $12.16 | 161,600 | — | — |
| 2003-09-18 | $8.46 | $12.31 | 80,000 | — | — |
| 2003-09-17 | $8.40 | $12.21 | 120,400 | — | — |
| 2003-09-16 | $8.38 | $12.19 | 96,000 | — | — |
| 2003-09-15 | $8.13 | $11.83 | 177,600 | — | — |
| 2003-09-12 | $8.05 | $11.71 | 108,400 | — | — |
| 2003-09-11 | $7.97 | $11.60 | 57,200 | — | — |
| 2003-09-10 | $7.86 | $11.44 | 64,800 | — | — |
| 2003-09-09 | $7.95 | $11.57 | 107,200 | — | — |
| 2003-09-08 | $7.90 | $11.49 | 141,600 | — | — |
| 2003-09-05 | $7.83 | $11.39 | 139,600 | — | — |
| 2003-09-04 | $7.84 | $11.41 | 185,600 | — | — |
| 2003-09-03 | $7.52 | $10.94 | 125,600 | — | — |
| 2003-09-02 | $7.54 | $10.97 | 67,200 | — | — |
| 2003-08-29 | $7.25 | $10.55 | 68,800 | — | — |
| 2003-08-28 | $6.98 | $10.15 | 50,800 | — | — |
| 2003-08-27 | $7.09 | $10.31 | 68,000 | — | — |
| 2003-08-26 | $7.15 | $10.40 | 70,400 | — | — |
| 2003-08-25 | $7.08 | $10.29 | 46,800 | — | — |
| 2003-08-22 | $7.00 | $10.18 | 63,200 | — | — |
| 2003-08-21 | $7.08 | $10.30 | 31,600 | — | — |
| 2003-08-20 | $7.05 | $10.26 | 87,200 | — | — |
| 2003-08-19 | $7.05 | $10.26 | 51,600 | — | — |
| 2003-08-18 | $6.86 | $9.98 | 51,600 | — | — |
| 2003-08-15 | $6.66 | $9.68 | 16,800 | — | — |
| 2003-08-14 | $6.70 | $9.75 | 48,400 | — | — |
| 2003-08-13 | $6.55 | $9.53 | 144,000 | — | — |
| 2003-08-12 | $6.57 | $9.56 | 42,400 | — | — |
| 2003-08-11 | $6.48 | $9.42 | 26,400 | — | — |
| 2003-08-08 | $6.58 | $9.58 | 24,800 | — | — |
| 2003-08-07 | $6.61 | $9.62 | 184,800 | — | — |
| 2003-08-06 | $6.72 | $9.77 | 37,200 | — | — |
| 2003-08-05 | $6.65 | $9.67 | 34,000 | — | — |
| 2003-08-04 | $6.83 | $9.93 | 89,600 | — | — |
| 2003-08-01 | $6.80 | $9.90 | 139,200 | — | — |
| 2003-07-31 | $6.56 | $9.54 | 82,000 | — | — |
| 2003-07-30 | $6.36 | $9.25 | 29,200 | — | — |
| 2003-07-29 | $6.27 | $9.12 | 76,000 | — | — |
| 2003-07-28 | $6.25 | $9.09 | 46,800 | — | — |
| 2003-07-25 | $6.16 | $8.96 | 68,800 | — | — |
| 2003-07-24 | $6.34 | $9.22 | 65,200 | — | — |
| 2003-07-23 | $6.48 | $9.42 | 61,600 | — | — |
| 2003-07-22 | $6.17 | $8.97 | 340,800 | — | — |
| 2003-07-21 | $5.80 | $8.44 | 60,800 | — | — |
| 2003-07-18 | $6.26 | $9.03 | 68,000 | — | — |
| 2003-07-17 | $6.23 | $8.98 | 32,800 | — | — |
| 2003-07-16 | $6.08 | $8.77 | 77,600 | — | — |
| 2003-07-15 | $6.21 | $8.96 | 48,000 | — | — |
| 2003-07-14 | $6.40 | $9.23 | 38,000 | — | — |
| 2003-07-11 | $6.42 | $9.26 | 25,200 | — | — |
| 2003-07-10 | $6.25 | $9.02 | 80,800 | — | — |
| 2003-07-09 | $6.25 | $9.02 | 79,200 | — | — |
| 2003-07-08 | $6.34 | $9.15 | 56,000 | — | — |
| 2003-07-07 | $6.09 | $8.79 | 98,800 | — | — |
| 2003-07-03 | $6.35 | $9.17 | 70,800 | — | — |
| 2003-07-02 | $6.49 | $9.36 | 114,000 | — | — |
| 2003-07-01 | $6.33 | $9.13 | 134,000 | — | — |
| 2003-06-30 | $6.13 | $8.84 | 362,000 | — | — |
| 2003-06-27 | $5.92 | $8.55 | 130,800 | — | — |
| 2003-06-26 | $5.76 | $8.32 | 38,000 | — | — |
| 2003-06-25 | $5.77 | $8.32 | 38,800 | — | — |
| 2003-06-24 | $5.81 | $8.39 | 94,400 | — | — |
| 2003-06-23 | $5.85 | $8.44 | 77,600 | — | — |
| 2003-06-20 | $5.91 | $8.53 | 76,800 | — | — |
| 2003-06-19 | $5.99 | $8.64 | 56,000 | — | — |
| 2003-06-18 | $6.07 | $8.76 | 34,000 | — | — |
| 2003-06-17 | $6.08 | $8.77 | 48,800 | — | — |
| 2003-06-16 | $6.09 | $8.79 | 94,000 | — | — |
| 2003-06-13 | $6.16 | $8.89 | 33,600 | — | — |
| 2003-06-12 | $6.13 | $8.84 | 69,600 | — | — |
| 2003-06-11 | $6.23 | $8.98 | 26,800 | — | — |
| 2003-06-10 | $6.26 | $9.04 | 62,000 | — | — |
| 2003-06-09 | $6.23 | $8.98 | 39,200 | — | — |
| 2003-06-06 | $6.15 | $8.88 | 56,000 | — | — |
| 2003-06-05 | $6.14 | $8.85 | 74,000 | — | — |
| 2003-06-04 | $6.05 | $8.72 | 157,200 | — | — |
| 2003-06-03 | $6.08 | $8.77 | 24,000 | — | — |
| 2003-06-02 | $6.14 | $8.86 | 76,000 | — | — |
| 2003-05-30 | $6.29 | $9.07 | 48,800 | — | — |
| 2003-05-29 | $6.23 | $9.00 | 60,400 | — | — |
| 2003-05-28 | $6.25 | $9.02 | 33,600 | — | — |
| 2003-05-27 | $6.25 | $9.02 | 26,800 | — | — |
| 2003-05-23 | $6.20 | $8.94 | 33,600 | — | — |
| 2003-05-22 | $6.18 | $8.91 | 16,400 | — | — |
| 2003-05-21 | $6.17 | $8.90 | 17,200 | — | — |
| 2003-05-20 | $6.20 | $8.95 | 39,200 | — | — |
| 2003-05-19 | $6.13 | $8.84 | 49,200 | — | — |
| 2003-05-16 | $6.23 | $8.98 | 76,400 | — | — |
| 2003-05-15 | $6.42 | $9.27 | 75,200 | — | — |
| 2003-05-14 | $6.49 | $9.36 | 136,000 | — | — |
| 2003-05-13 | $6.49 | $9.36 | 52,800 | — | — |
| 2003-05-12 | $6.41 | $9.26 | 137,200 | — | — |
| 2003-05-09 | $6.39 | $9.22 | 39,600 | — | — |
| 2003-05-08 | $6.22 | $8.98 | 79,600 | — | — |
| 2003-05-07 | $6.17 | $8.90 | 98,400 | — | — |
| 2003-05-06 | $6.20 | $8.95 | 53,200 | — | — |
| 2003-05-05 | $6.08 | $8.78 | 48,800 | — | — |
| 2003-05-02 | $6.08 | $8.77 | 69,200 | — | — |
| 2003-05-01 | $6.00 | $8.65 | 38,000 | — | — |
| 2003-04-30 | $5.96 | $8.61 | 86,000 | — | — |
| 2003-04-29 | $5.76 | $8.32 | 88,000 | — | — |
| 2003-04-28 | $5.72 | $8.25 | 68,400 | — | — |
| 2003-04-25 | $5.58 | $8.05 | 40,400 | — | — |
| 2003-04-24 | $5.54 | $7.99 | 36,400 | — | — |
| 2003-04-23 | $5.56 | $8.02 | 41,200 | — | — |
| 2003-04-22 | $5.42 | $7.82 | 74,400 | — | — |
| 2003-04-21 | $5.28 | $7.61 | 104,400 | — | — |
| 2003-04-17 | $5.25 | $7.50 | 52,400 | — | — |
| 2003-04-16 | $5.00 | $7.15 | 91,600 | — | — |
| 2003-04-15 | $5.03 | $7.19 | 94,800 | — | — |
| 2003-04-14 | $5.06 | $7.24 | 126,000 | — | — |
| 2003-04-11 | $5.01 | $7.17 | 214,800 | — | — |
| 2003-04-10 | $5.06 | $7.24 | 102,000 | — | — |
| 2003-04-09 | $5.09 | $7.27 | 138,400 | — | — |
| 2003-04-08 | $5.16 | $7.37 | 111,600 | — | — |
| 2003-04-07 | $5.23 | $7.47 | 116,800 | — | — |
| 2003-04-04 | $5.09 | $7.28 | 26,000 | — | — |
| 2003-04-03 | $5.13 | $7.33 | 31,600 | — | — |
| 2003-04-02 | $5.08 | $7.26 | 52,800 | — | — |
| 2003-04-01 | $5.04 | $7.21 | 59,200 | — | — |
| 2003-03-31 | $4.90 | $7.00 | 136,800 | — | — |
| 2003-03-28 | $5.03 | $7.18 | 56,000 | — | — |
| 2003-03-27 | $5.05 | $7.22 | 37,200 | — | — |
| 2003-03-26 | $5.12 | $7.32 | 66,000 | — | — |
| 2003-03-25 | $5.25 | $7.51 | 80,800 | — | — |
| 2003-03-24 | $5.23 | $7.48 | 31,200 | — | — |
| 2003-03-21 | $5.37 | $7.68 | 99,200 | — | — |
| 2003-03-20 | $5.26 | $7.51 | 68,800 | — | — |
| 2003-03-19 | $5.15 | $7.36 | 39,600 | — | — |
| 2003-03-18 | $5.15 | $7.36 | 34,400 | — | — |
| 2003-03-17 | $5.15 | $7.36 | 103,600 | — | — |
| 2003-03-14 | $5.06 | $7.24 | 84,800 | — | — |
| 2003-03-13 | $5.10 | $7.29 | 42,000 | — | — |
| 2003-03-12 | $5.09 | $7.27 | 97,600 | — | — |
| 2003-03-11 | $5.02 | $7.17 | 64,400 | — | — |
| 2003-03-10 | $4.94 | $7.06 | 149,200 | — | — |
| 2003-03-07 | $4.88 | $6.97 | 37,200 | — | — |
| 2003-03-06 | $4.79 | $6.84 | 50,800 | — | — |
| 2003-03-05 | $4.88 | $6.97 | 38,400 | — | — |
| 2003-03-04 | $4.88 | $6.98 | 28,000 | — | — |
| 2003-03-03 | $4.86 | $6.95 | 51,600 | — | — |
| 2003-02-28 | $4.79 | $6.85 | 26,000 | — | — |
| 2003-02-27 | $4.85 | $6.93 | 26,400 | — | — |
| 2003-02-26 | $4.80 | $6.86 | 30,000 | — | — |
| 2003-02-25 | $4.85 | $6.93 | 73,600 | — | — |
| 2003-02-24 | $4.81 | $6.87 | 98,000 | — | — |
| 2003-02-21 | $4.85 | $6.93 | 58,400 | — | — |
| 2003-02-20 | $4.75 | $6.79 | 66,400 | — | — |
| 2003-02-19 | $4.63 | $6.62 | 16,800 | — | — |
| 2003-02-18 | $4.69 | $6.70 | 50,800 | — | — |
| 2003-02-14 | $4.50 | $6.43 | 62,800 | — | — |
| 2003-02-13 | $4.45 | $6.35 | 34,400 | — | — |
| 2003-02-12 | $4.37 | $6.24 | 39,200 | — | — |
| 2003-02-11 | $4.39 | $6.27 | 66,000 | — | — |
| 2003-02-10 | $4.52 | $6.45 | 48,400 | — | — |
| 2003-02-07 | $4.48 | $6.41 | 34,000 | — | — |
| 2003-02-06 | $4.52 | $6.47 | 62,400 | — | — |
| 2003-02-05 | $4.47 | $6.38 | 170,400 | — | — |
| 2003-02-04 | $4.25 | $6.08 | 284,800 | — | — |
| 2003-02-03 | $4.49 | $6.42 | 163,600 | — | — |
| 2003-01-31 | $4.75 | $6.78 | 58,800 | — | — |
| 2003-01-30 | $4.60 | $6.58 | 332,000 | — | — |
| 2003-01-29 | $5.01 | $7.16 | 298,400 | — | — |
| 2003-01-28 | $5.29 | $7.57 | 21,200 | — | — |
| 2003-01-27 | $5.22 | $7.46 | 24,000 | — | — |
| 2003-01-24 | $5.29 | $7.56 | 36,800 | — | — |
| 2003-01-23 | $5.46 | $7.81 | 28,000 | — | — |
| 2003-01-22 | $5.46 | $7.80 | 35,600 | — | — |
| 2003-01-21 | $5.53 | $7.90 | 56,800 | — | — |
| 2003-01-17 | $5.63 | $8.04 | 54,400 | — | — |
| 2003-01-16 | $5.80 | $8.22 | 27,600 | — | — |
| 2003-01-15 | $5.92 | $8.39 | 33,600 | — | — |
| 2003-01-14 | $5.88 | $8.34 | 56,800 | — | — |
| 2003-01-13 | $5.84 | $8.27 | 38,000 | — | — |
| 2003-01-10 | $5.93 | $8.40 | 56,000 | — | — |
| 2003-01-09 | $5.94 | $8.42 | 53,600 | — | — |
| 2003-01-08 | $5.95 | $8.44 | 46,800 | — | — |
| 2003-01-07 | $6.10 | $8.64 | 55,600 | — | — |
| 2003-01-06 | $5.99 | $8.48 | 32,800 | — | — |
| 2003-01-03 | $6.04 | $8.56 | 25,600 | — | — |
| 2003-01-02 | $6.16 | $8.73 | 43,200 | — | — |