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 | $6.79 | $8.27 | 362,100 | — | — |
| 2003-12-30 | $6.93 | $8.43 | 576,300 | — | — |
| 2003-12-29 | $6.88 | $8.36 | 662,100 | — | — |
| 2003-12-26 | $6.96 | $8.45 | 99,600 | — | — |
| 2003-12-24 | $6.90 | $8.37 | 124,800 | — | — |
| 2003-12-23 | $7.00 | $8.49 | 322,200 | — | — |
| 2003-12-22 | $6.93 | $8.41 | 371,100 | — | — |
| 2003-12-19 | $6.89 | $8.36 | 335,700 | — | — |
| 2003-12-18 | $6.82 | $8.28 | 486,000 | — | — |
| 2003-12-17 | $6.86 | $8.33 | 290,100 | — | — |
| 2003-12-16 | $6.83 | $8.29 | 415,800 | — | — |
| 2003-12-15 | $6.73 | $8.17 | 570,900 | — | — |
| 2003-12-12 | $6.85 | $8.31 | 543,300 | — | — |
| 2003-12-11 | $6.78 | $8.23 | 483,900 | — | — |
| 2003-12-10 | $6.57 | $7.97 | 255,300 | — | — |
| 2003-12-09 | $6.75 | $8.20 | 367,800 | — | — |
| 2003-12-08 | $6.92 | $8.40 | 261,600 | — | — |
| 2003-12-05 | $6.79 | $8.24 | 295,200 | — | — |
| 2003-12-04 | $6.82 | $8.28 | 767,700 | — | — |
| 2003-12-03 | $6.94 | $8.43 | 399,600 | — | — |
| 2003-12-02 | $7.09 | $8.61 | 459,600 | — | — |
| 2003-12-01 | $7.08 | $8.60 | 407,700 | — | — |
| 2003-11-28 | $6.93 | $8.41 | 96,300 | — | — |
| 2003-11-26 | $6.98 | $8.47 | 288,600 | — | — |
| 2003-11-25 | $6.95 | $8.43 | 197,400 | — | — |
| 2003-11-24 | $6.90 | $8.37 | 293,700 | — | — |
| 2003-11-21 | $6.80 | $8.25 | 280,200 | — | — |
| 2003-11-20 | $6.66 | $8.09 | 345,900 | — | — |
| 2003-11-19 | $6.63 | $8.05 | 298,200 | — | — |
| 2003-11-18 | $6.58 | $7.99 | 535,500 | — | — |
| 2003-11-17 | $6.66 | $8.09 | 456,600 | — | — |
| 2003-11-14 | $6.69 | $8.13 | 360,600 | — | — |
| 2003-11-13 | $6.82 | $8.28 | 321,300 | — | — |
| 2003-11-12 | $6.87 | $8.34 | 323,400 | — | — |
| 2003-11-11 | $6.80 | $8.25 | 285,600 | — | — |
| 2003-11-10 | $6.71 | $8.15 | 274,500 | — | — |
| 2003-11-07 | $6.77 | $8.22 | 311,700 | — | — |
| 2003-11-06 | $6.75 | $8.19 | 621,900 | — | — |
| 2003-11-05 | $6.83 | $8.29 | 479,700 | — | — |
| 2003-11-04 | $6.92 | $8.40 | 588,600 | — | — |
| 2003-11-03 | $6.95 | $8.43 | 548,100 | — | — |
| 2003-10-31 | $6.73 | $8.17 | 446,700 | — | — |
| 2003-10-30 | $6.73 | $8.17 | 490,800 | — | — |
| 2003-10-29 | $6.75 | $8.19 | 394,500 | — | — |
| 2003-10-28 | $6.86 | $8.33 | 933,000 | — | — |
| 2003-10-27 | $6.69 | $8.12 | 402,600 | — | — |
| 2003-10-24 | $6.62 | $8.04 | 679,800 | — | — |
| 2003-10-23 | $6.63 | $8.04 | 552,600 | — | — |
| 2003-10-22 | $6.62 | $8.04 | 714,600 | — | — |
| 2003-10-21 | $6.74 | $8.18 | 329,100 | — | — |
| 2003-10-20 | $6.69 | $8.12 | 381,900 | — | — |
| 2003-10-17 | $6.66 | $8.08 | 324,300 | — | — |
| 2003-10-16 | $6.78 | $8.23 | 456,000 | — | — |
| 2003-10-15 | $6.68 | $8.11 | 585,600 | — | — |
| 2003-10-14 | $6.70 | $8.13 | 655,800 | — | — |
| 2003-10-13 | $6.77 | $8.21 | 329,700 | — | — |
| 2003-10-10 | $6.57 | $7.97 | 752,700 | — | — |
| 2003-10-09 | $6.74 | $8.19 | 559,500 | — | — |
| 2003-10-08 | $6.63 | $8.05 | 342,000 | — | — |
| 2003-10-07 | $6.68 | $8.11 | 328,800 | — | — |
| 2003-10-06 | $6.67 | $8.09 | 505,200 | — | — |
| 2003-10-03 | $6.67 | $8.10 | 705,300 | — | — |
| 2003-10-02 | $6.52 | $7.91 | 643,500 | — | — |
| 2003-10-01 | $6.58 | $7.99 | 1,167,300 | — | — |
| 2003-09-30 | $6.47 | $7.85 | 554,700 | — | — |
| 2003-09-29 | $6.44 | $7.81 | 420,000 | — | — |
| 2003-09-26 | $6.35 | $7.68 | 301,500 | — | — |
| 2003-09-25 | $6.41 | $7.76 | 370,800 | — | — |
| 2003-09-24 | $6.61 | $8.00 | 321,000 | — | — |
| 2003-09-23 | $6.67 | $8.07 | 411,000 | — | — |
| 2003-09-22 | $6.67 | $8.07 | 400,200 | — | — |
| 2003-09-19 | $6.81 | $8.24 | 418,800 | — | — |
| 2003-09-18 | $6.77 | $8.19 | 240,600 | — | — |
| 2003-09-17 | $6.75 | $8.17 | 243,000 | — | — |
| 2003-09-16 | $6.71 | $8.12 | 265,500 | — | — |
| 2003-09-15 | $6.64 | $8.04 | 258,600 | — | — |
| 2003-09-12 | $6.64 | $8.03 | 336,300 | — | — |
| 2003-09-11 | $6.61 | $8.00 | 197,400 | — | — |
| 2003-09-10 | $6.55 | $7.93 | 344,100 | — | — |
| 2003-09-09 | $6.62 | $8.02 | 162,900 | — | — |
| 2003-09-08 | $6.78 | $8.20 | 303,600 | — | — |
| 2003-09-05 | $6.76 | $8.18 | 507,600 | — | — |
| 2003-09-04 | $6.82 | $8.25 | 341,100 | — | — |
| 2003-09-03 | $6.89 | $8.34 | 303,000 | — | — |
| 2003-09-02 | $6.92 | $8.37 | 687,900 | — | — |
| 2003-08-29 | $6.70 | $8.11 | 252,300 | — | — |
| 2003-08-28 | $6.77 | $8.20 | 287,400 | — | — |
| 2003-08-27 | $6.72 | $8.14 | 195,600 | — | — |
| 2003-08-26 | $6.74 | $8.15 | 449,700 | — | — |
| 2003-08-25 | $6.80 | $8.23 | 540,900 | — | — |
| 2003-08-22 | $6.64 | $8.04 | 700,200 | — | — |
| 2003-08-21 | $6.92 | $8.37 | 533,100 | — | — |
| 2003-08-20 | $6.83 | $8.27 | 1,068,300 | — | — |
| 2003-08-19 | $6.63 | $8.03 | 278,400 | — | — |
| 2003-08-18 | $6.62 | $8.01 | 513,000 | — | — |
| 2003-08-15 | $6.47 | $7.84 | 172,800 | — | — |
| 2003-08-14 | $6.47 | $7.83 | 386,400 | — | — |
| 2003-08-13 | $6.52 | $7.89 | 639,600 | — | — |
| 2003-08-12 | $6.48 | $7.85 | 423,600 | — | — |
| 2003-08-11 | $6.39 | $7.74 | 850,800 | — | — |
| 2003-08-08 | $6.34 | $7.67 | 276,300 | — | — |
| 2003-08-07 | $6.33 | $7.66 | 468,900 | — | — |
| 2003-08-06 | $6.34 | $7.67 | 577,200 | — | — |
| 2003-08-05 | $6.33 | $7.67 | 888,000 | — | — |
| 2003-08-04 | $6.35 | $7.69 | 747,000 | — | — |
| 2003-08-01 | $6.38 | $7.72 | 950,700 | — | — |
| 2003-07-31 | $6.37 | $7.71 | 365,700 | — | — |
| 2003-07-30 | $6.32 | $7.65 | 691,800 | — | — |
| 2003-07-29 | $6.37 | $7.71 | 459,300 | — | — |
| 2003-07-28 | $6.40 | $7.75 | 615,300 | — | — |
| 2003-07-25 | $6.36 | $7.69 | 513,000 | — | — |
| 2003-07-24 | $6.32 | $7.65 | 571,800 | — | — |
| 2003-07-23 | $6.36 | $7.69 | 872,400 | — | — |
| 2003-07-22 | $6.36 | $7.70 | 752,700 | — | — |
| 2003-07-21 | $6.38 | $7.72 | 783,900 | — | — |
| 2003-07-18 | $6.53 | $7.90 | 688,200 | — | — |
| 2003-07-17 | $6.46 | $7.82 | 500,400 | — | — |
| 2003-07-16 | $6.56 | $7.94 | 334,800 | — | — |
| 2003-07-15 | $6.57 | $7.95 | 912,600 | — | — |
| 2003-07-14 | $6.49 | $7.86 | 645,600 | — | — |
| 2003-07-11 | $6.50 | $7.86 | 246,000 | — | — |
| 2003-07-10 | $6.49 | $7.86 | 622,800 | — | — |
| 2003-07-09 | $6.51 | $7.88 | 1,493,700 | — | — |
| 2003-07-08 | $6.64 | $8.04 | 968,700 | — | — |
| 2003-07-07 | $6.61 | $8.01 | 1,097,100 | — | — |
| 2003-07-03 | $6.54 | $7.92 | 601,800 | — | — |
| 2003-07-02 | $6.55 | $7.93 | 1,245,600 | — | — |
| 2003-07-01 | $6.54 | $7.91 | 434,700 | — | — |
| 2003-06-30 | $6.42 | $7.77 | 739,500 | — | — |
| 2003-06-27 | $6.47 | $7.83 | 309,300 | — | — |
| 2003-06-26 | $6.40 | $7.72 | 783,000 | — | — |
| 2003-06-25 | $6.50 | $7.85 | 778,200 | — | — |
| 2003-06-24 | $6.50 | $7.85 | 514,500 | — | — |
| 2003-06-23 | $6.44 | $7.78 | 1,006,200 | — | — |
| 2003-06-20 | $6.49 | $7.84 | 856,500 | — | — |
| 2003-06-19 | $6.40 | $7.73 | 948,900 | — | — |
| 2003-06-18 | $6.40 | $7.72 | 680,100 | — | — |
| 2003-06-17 | $6.42 | $7.75 | 301,500 | — | — |
| 2003-06-16 | $6.44 | $7.78 | 623,700 | — | — |
| 2003-06-13 | $6.38 | $7.70 | 738,600 | — | — |
| 2003-06-12 | $6.43 | $7.76 | 351,900 | — | — |
| 2003-06-11 | $6.28 | $7.58 | 471,900 | — | — |
| 2003-06-10 | $6.41 | $7.74 | 794,400 | — | — |
| 2003-06-09 | $6.28 | $7.58 | 405,000 | — | — |
| 2003-06-06 | $6.43 | $7.77 | 1,132,200 | — | — |
| 2003-06-05 | $6.30 | $7.60 | 736,500 | — | — |
| 2003-06-04 | $6.24 | $7.54 | 531,000 | — | — |
| 2003-06-03 | $6.15 | $7.43 | 556,200 | — | — |
| 2003-06-02 | $6.08 | $7.34 | 804,300 | — | — |
| 2003-05-30 | $6.12 | $7.39 | 974,400 | — | — |
| 2003-05-29 | $6.01 | $7.25 | 1,275,900 | — | — |
| 2003-05-28 | $5.95 | $7.18 | 411,000 | — | — |
| 2003-05-27 | $5.92 | $7.14 | 267,900 | — | — |
| 2003-05-23 | $5.82 | $7.03 | 153,300 | — | — |
| 2003-05-22 | $5.85 | $7.06 | 444,000 | — | — |
| 2003-05-21 | $5.76 | $6.96 | 620,400 | — | — |
| 2003-05-20 | $5.83 | $7.04 | 493,200 | — | — |
| 2003-05-19 | $5.88 | $7.10 | 702,000 | — | — |
| 2003-05-16 | $5.90 | $7.12 | 1,381,500 | — | — |
| 2003-05-15 | $5.94 | $7.17 | 602,700 | — | — |
| 2003-05-14 | $6.06 | $7.31 | 727,500 | — | — |
| 2003-05-13 | $6.07 | $7.33 | 316,500 | — | — |
| 2003-05-12 | $6.06 | $7.32 | 471,000 | — | — |
| 2003-05-09 | $6.07 | $7.33 | 376,500 | — | — |
| 2003-05-08 | $6.04 | $7.29 | 435,600 | — | — |
| 2003-05-07 | $6.15 | $7.42 | 428,100 | — | — |
| 2003-05-06 | $6.11 | $7.38 | 483,000 | — | — |
| 2003-05-05 | $6.03 | $7.27 | 284,400 | — | — |
| 2003-05-02 | $6.07 | $7.33 | 349,200 | — | — |
| 2003-05-01 | $5.97 | $7.20 | 499,500 | — | — |
| 2003-04-30 | $6.15 | $7.42 | 1,637,100 | — | — |
| 2003-04-29 | $5.93 | $7.16 | 339,600 | — | — |
| 2003-04-28 | $6.00 | $7.24 | 552,900 | — | — |
| 2003-04-25 | $5.89 | $7.11 | 750,300 | — | — |
| 2003-04-24 | $6.05 | $7.30 | 978,000 | — | — |
| 2003-04-23 | $6.00 | $7.24 | 689,700 | — | — |
| 2003-04-22 | $5.85 | $7.06 | 765,000 | — | — |
| 2003-04-21 | $5.90 | $7.12 | 1,374,000 | — | — |
| 2003-04-17 | $5.63 | $6.80 | 863,100 | — | — |
| 2003-04-16 | $5.60 | $6.76 | 1,221,000 | — | — |
| 2003-04-15 | $5.74 | $6.92 | 969,000 | — | — |
| 2003-04-14 | $5.54 | $6.68 | 286,200 | — | — |
| 2003-04-11 | $5.43 | $6.56 | 291,300 | — | — |
| 2003-04-10 | $5.49 | $6.63 | 705,000 | — | — |
| 2003-04-09 | $5.42 | $6.54 | 441,300 | — | — |
| 2003-04-08 | $5.49 | $6.62 | 500,400 | — | — |
| 2003-04-07 | $5.54 | $6.69 | 652,800 | — | — |
| 2003-04-04 | $5.50 | $6.63 | 569,400 | — | — |
| 2003-04-03 | $5.58 | $6.74 | 489,300 | — | — |
| 2003-04-02 | $5.62 | $6.79 | 861,300 | — | — |
| 2003-04-01 | $5.59 | $6.75 | 478,800 | — | — |
| 2003-03-31 | $5.58 | $6.74 | 785,700 | — | — |
| 2003-03-28 | $5.75 | $6.94 | 1,089,300 | — | — |
| 2003-03-27 | $5.66 | $6.81 | 403,200 | — | — |
| 2003-03-26 | $5.58 | $6.71 | 659,100 | — | — |
| 2003-03-25 | $5.64 | $6.79 | 585,900 | — | — |
| 2003-03-24 | $5.65 | $6.80 | 568,800 | — | — |
| 2003-03-21 | $5.85 | $7.03 | 634,500 | — | — |
| 2003-03-20 | $5.74 | $6.91 | 569,700 | — | — |
| 2003-03-19 | $5.64 | $6.79 | 502,200 | — | — |
| 2003-03-18 | $5.66 | $6.81 | 638,400 | — | — |
| 2003-03-17 | $5.72 | $6.88 | 741,600 | — | — |
| 2003-03-14 | $5.50 | $6.62 | 663,600 | — | — |
| 2003-03-13 | $5.43 | $6.53 | 542,400 | — | — |
| 2003-03-12 | $5.36 | $6.45 | 357,000 | — | — |
| 2003-03-11 | $5.38 | $6.48 | 717,000 | — | — |
| 2003-03-10 | $5.28 | $6.36 | 345,600 | — | — |
| 2003-03-07 | $5.49 | $6.60 | 494,700 | — | — |
| 2003-03-06 | $5.35 | $6.44 | 875,100 | — | — |
| 2003-03-05 | $5.37 | $6.46 | 924,000 | — | — |
| 2003-03-04 | $5.43 | $6.53 | 522,300 | — | — |
| 2003-03-03 | $5.54 | $6.67 | 512,100 | — | — |
| 2003-02-28 | $5.61 | $6.75 | 583,800 | — | — |
| 2003-02-27 | $5.44 | $6.54 | 1,169,100 | — | — |
| 2003-02-26 | $5.38 | $6.48 | 388,800 | — | — |
| 2003-02-25 | $5.37 | $6.46 | 573,600 | — | — |
| 2003-02-24 | $5.30 | $6.38 | 360,000 | — | — |
| 2003-02-21 | $5.28 | $6.36 | 420,300 | — | — |
| 2003-02-20 | $5.31 | $6.39 | 263,100 | — | — |
| 2003-02-19 | $5.40 | $6.50 | 398,100 | — | — |
| 2003-02-18 | $5.45 | $6.56 | 666,900 | — | — |
| 2003-02-14 | $5.39 | $6.48 | 440,400 | — | — |
| 2003-02-13 | $5.22 | $6.28 | 312,900 | — | — |
| 2003-02-12 | $5.21 | $6.27 | 251,100 | — | — |
| 2003-02-11 | $5.21 | $6.26 | 677,700 | — | — |
| 2003-02-10 | $5.08 | $6.11 | 480,000 | — | — |
| 2003-02-07 | $5.04 | $6.06 | 595,500 | — | — |
| 2003-02-06 | $5.08 | $6.11 | 986,400 | — | — |
| 2003-02-05 | $5.27 | $6.34 | 1,077,900 | — | — |
| 2003-02-04 | $4.97 | $5.98 | 371,400 | — | — |
| 2003-02-03 | $4.94 | $5.94 | 234,000 | — | — |
| 2003-01-31 | $4.98 | $6.00 | 425,700 | — | — |
| 2003-01-30 | $4.89 | $5.88 | 265,800 | — | — |
| 2003-01-29 | $4.96 | $5.96 | 285,300 | — | — |
| 2003-01-28 | $4.95 | $5.96 | 271,500 | — | — |
| 2003-01-27 | $4.80 | $5.77 | 518,100 | — | — |
| 2003-01-24 | $4.92 | $5.92 | 235,500 | — | — |
| 2003-01-23 | $5.00 | $6.02 | 208,500 | — | — |
| 2003-01-22 | $4.92 | $5.92 | 372,300 | — | — |
| 2003-01-21 | $4.95 | $5.96 | 185,100 | — | — |
| 2003-01-17 | $5.06 | $6.09 | 311,100 | — | — |
| 2003-01-16 | $5.23 | $6.30 | 174,600 | — | — |
| 2003-01-15 | $5.25 | $6.32 | 553,200 | — | — |
| 2003-01-14 | $5.20 | $6.26 | 262,500 | — | — |
| 2003-01-13 | $5.21 | $6.27 | 381,600 | — | — |
| 2003-01-10 | $5.13 | $6.18 | 509,100 | — | — |
| 2003-01-09 | $5.12 | $6.16 | 383,100 | — | — |
| 2003-01-08 | $5.09 | $6.12 | 379,500 | — | — |
| 2003-01-07 | $5.27 | $6.34 | 281,100 | — | — |
| 2003-01-06 | $5.20 | $6.26 | 447,600 | — | — |
| 2003-01-03 | $5.07 | $6.10 | 542,400 | — | — |
| 2003-01-02 | $5.22 | $6.28 | 1,461,000 | — | — |