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
- 1994-07-07 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 | $10.50 | $15.65 | 31,300 | — | — |
| 2003-12-30 | $10.57 | $15.75 | 9,700 | — | — |
| 2003-12-29 | $10.44 | $15.56 | 20,700 | — | — |
| 2003-12-26 | $10.24 | $15.26 | 800 | — | — |
| 2003-12-24 | $10.25 | $15.27 | 6,100 | — | — |
| 2003-12-23 | $10.23 | $15.24 | 2,600 | — | — |
| 2003-12-22 | $10.14 | $15.11 | 1,900 | — | — |
| 2003-12-19 | $9.97 | $14.86 | 100 | — | — |
| 2003-12-18 | $9.97 | $14.86 | 6,100 | — | — |
| 2003-12-17 | $9.90 | $14.75 | 2,700 | — | — |
| 2003-12-16 | $9.85 | $14.68 | 14,400 | — | — |
| 2003-12-15 | $10.05 | $14.98 | 43,600 | — | — |
| 2003-12-12 | $10.10 | $15.05 | 1,400 | — | — |
| 2003-12-11 | $9.74 | $14.51 | 116,700 | — | — |
| 2003-12-10 | $9.58 | $14.28 | 43,500 | — | — |
| 2003-12-09 | $9.56 | $14.25 | 34,400 | — | — |
| 2003-12-08 | $9.40 | $14.01 | 3,600 | — | — |
| 2003-12-05 | $9.58 | $14.28 | 3,700 | — | — |
| 2003-12-04 | $9.80 | $14.60 | 5,100 | — | — |
| 2003-12-03 | $9.65 | $14.38 | 25,300 | — | — |
| 2003-12-02 | $9.70 | $14.45 | 2,900 | — | — |
| 2003-12-01 | $9.61 | $14.32 | 106,600 | — | — |
| 2003-11-28 | $9.46 | $14.10 | 1,500 | — | — |
| 2003-11-26 | $9.20 | $13.71 | 25,600 | — | — |
| 2003-11-25 | $9.25 | $13.78 | 45,300 | — | — |
| 2003-11-24 | $9.44 | $14.07 | 27,400 | — | — |
| 2003-11-21 | $9.15 | $13.63 | 3,500 | — | — |
| 2003-11-20 | $9.01 | $13.43 | 2,200 | — | — |
| 2003-11-19 | $8.90 | $13.26 | 9,400 | — | — |
| 2003-11-18 | $9.35 | $13.93 | 2,800 | — | — |
| 2003-11-17 | $9.45 | $14.08 | 2,300 | — | — |
| 2003-11-14 | $9.79 | $14.59 | 12,700 | — | — |
| 2003-11-13 | $9.50 | $14.16 | 8,300 | — | — |
| 2003-11-12 | $9.11 | $13.58 | 73,200 | — | — |
| 2003-11-11 | $9.03 | $13.46 | 2,800 | — | — |
| 2003-11-10 | $9.20 | $13.71 | 31,400 | — | — |
| 2003-11-07 | $9.05 | $13.49 | 27,300 | — | — |
| 2003-11-06 | $9.70 | $14.45 | 1,900 | — | — |
| 2003-11-05 | $9.75 | $14.53 | 7,400 | — | — |
| 2003-11-04 | $9.90 | $14.75 | 400 | — | — |
| 2003-11-03 | $10.05 | $14.98 | 1,200 | — | — |
| 2003-10-31 | $10.00 | $14.90 | 69,500 | — | — |
| 2003-10-30 | $10.35 | $15.42 | 43,600 | — | — |
| 2003-10-29 | $10.45 | $15.57 | 8,900 | — | — |
| 2003-10-28 | $10.62 | $15.83 | 9,400 | — | — |
| 2003-10-27 | $10.65 | $15.87 | 12,900 | — | — |
| 2003-10-24 | $10.50 | $15.65 | 11,500 | — | — |
| 2003-10-23 | $10.50 | $15.65 | 2,300 | — | — |
| 2003-10-22 | $10.54 | $15.71 | 900 | — | — |
| 2003-10-21 | $10.65 | $15.87 | 66,900 | — | — |
| 2003-10-20 | $10.73 | $15.92 | 6,200 | — | — |
| 2003-10-17 | $10.73 | $15.92 | 9,000 | — | — |
| 2003-10-16 | $10.93 | $16.22 | 14,100 | — | — |
| 2003-10-15 | $10.99 | $16.31 | 14,300 | — | — |
| 2003-10-14 | $10.95 | $16.25 | 21,700 | — | — |
| 2003-10-13 | $10.92 | $16.20 | 2,200 | — | — |
| 2003-10-10 | $10.60 | $15.73 | 1,300 | — | — |
| 2003-10-09 | $10.55 | $15.66 | 10,400 | — | — |
| 2003-10-08 | $9.96 | $14.78 | 5,000 | — | — |
| 2003-10-07 | $9.13 | $13.55 | 4,300 | — | — |
| 2003-10-06 | $8.90 | $13.21 | 600 | — | — |
| 2003-10-03 | $8.80 | $13.06 | 6,200 | — | — |
| 2003-10-02 | $8.63 | $12.81 | 1,200 | — | — |
| 2003-10-01 | $8.56 | $12.70 | 7,800 | — | — |
| 2003-09-30 | $8.32 | $12.35 | 9,800 | — | — |
| 2003-09-29 | $8.41 | $12.48 | 0 | — | — |
| 2003-09-26 | $8.41 | $12.48 | 1,400 | — | — |
| 2003-09-25 | $8.26 | $12.26 | 3,700 | — | — |
| 2003-09-24 | $8.29 | $12.30 | 63,300 | — | — |
| 2003-09-23 | $8.19 | $12.15 | 0 | — | — |
| 2003-09-22 | $8.19 | $12.15 | 10,100 | — | — |
| 2003-09-19 | $8.03 | $11.92 | 7,600 | — | — |
| 2003-09-18 | $7.91 | $11.74 | 10,400 | — | — |
| 2003-09-17 | $7.84 | $11.63 | 13,100 | — | — |
| 2003-09-16 | $8.00 | $11.87 | 46,200 | — | — |
| 2003-09-15 | $7.95 | $11.80 | 2,300 | — | — |
| 2003-09-12 | $8.01 | $11.89 | 2,000 | — | — |
| 2003-09-11 | $8.00 | $11.87 | 400 | — | — |
| 2003-09-10 | $8.00 | $11.87 | 1,300 | — | — |
| 2003-09-09 | $7.96 | $11.81 | 3,200 | — | — |
| 2003-09-08 | $8.10 | $12.02 | 1,800 | — | — |
| 2003-09-05 | $8.08 | $11.99 | 0 | — | — |
| 2003-09-04 | $8.08 | $11.99 | 0 | — | — |
| 2003-09-03 | $8.08 | $11.99 | 200 | — | — |
| 2003-09-02 | $8.12 | $12.05 | 2,700 | — | — |
| 2003-08-29 | $7.96 | $11.81 | 17,300 | — | — |
| 2003-08-28 | $8.00 | $11.87 | 500 | — | — |
| 2003-08-27 | $8.28 | $12.29 | 1,900 | — | — |
| 2003-08-26 | $8.23 | $12.21 | 1,500 | — | — |
| 2003-08-25 | $8.39 | $12.45 | 600 | — | — |
| 2003-08-22 | $8.44 | $12.52 | 800 | — | — |
| 2003-08-21 | $8.65 | $12.84 | 4,700 | — | — |
| 2003-08-20 | $8.40 | $12.46 | 5,500 | — | — |
| 2003-08-19 | $8.40 | $12.46 | 10,300 | — | — |
| 2003-08-18 | $8.30 | $12.32 | 11,500 | — | — |
| 2003-08-15 | $8.37 | $12.42 | 0 | — | — |
| 2003-08-14 | $8.37 | $12.42 | 15,200 | — | — |
| 2003-08-13 | $8.42 | $12.49 | 0 | — | — |
| 2003-08-12 | $8.42 | $12.49 | 300 | — | — |
| 2003-08-11 | $8.38 | $12.43 | 200 | — | — |
| 2003-08-08 | $8.42 | $12.49 | 500 | — | — |
| 2003-08-07 | $8.20 | $12.17 | 100 | — | — |
| 2003-08-06 | $8.15 | $12.09 | 12,300 | — | — |
| 2003-08-05 | $8.10 | $12.02 | 300 | — | — |
| 2003-08-04 | $8.10 | $12.02 | 500 | — | — |
| 2003-08-01 | $8.15 | $12.09 | 2,600 | — | — |
| 2003-07-31 | $8.06 | $11.96 | 45,100 | — | — |
| 2003-07-30 | $8.25 | $12.24 | 1,500 | — | — |
| 2003-07-29 | $8.05 | $11.95 | 6,200 | — | — |
| 2003-07-28 | $8.16 | $12.11 | 1,000 | — | — |
| 2003-07-25 | $8.25 | $12.24 | 3,900 | — | — |
| 2003-07-24 | $8.00 | $11.87 | 20,500 | — | — |
| 2003-07-23 | $7.85 | $11.65 | 3,700 | — | — |
| 2003-07-22 | $7.63 | $11.32 | 100 | — | — |
| 2003-07-21 | $7.63 | $11.32 | 12,000 | — | — |
| 2003-07-18 | $7.75 | $11.44 | 500 | — | — |
| 2003-07-17 | $7.81 | $11.53 | 200 | — | — |
| 2003-07-16 | $7.80 | $11.51 | 1,500 | — | — |
| 2003-07-15 | $7.95 | $11.73 | 600 | — | — |
| 2003-07-14 | $8.05 | $11.88 | 11,800 | — | — |
| 2003-07-11 | $8.10 | $11.96 | 10,000 | — | — |
| 2003-07-10 | $8.12 | $11.99 | 900 | — | — |
| 2003-07-09 | $8.27 | $12.21 | 400 | — | — |
| 2003-07-08 | $8.25 | $12.18 | 44,500 | — | — |
| 2003-07-07 | $8.13 | $12.00 | 4,500 | — | — |
| 2003-07-03 | $7.73 | $11.41 | 600 | — | — |
| 2003-07-02 | $7.68 | $11.34 | 19,500 | — | — |
| 2003-07-01 | $7.85 | $11.59 | 13,100 | — | — |
| 2003-06-30 | $7.85 | $11.59 | 15,300 | — | — |
| 2003-06-27 | $7.90 | $11.66 | 2,300 | — | — |
| 2003-06-26 | $7.80 | $11.51 | 16,800 | — | — |
| 2003-06-25 | $7.86 | $11.60 | 400 | — | — |
| 2003-06-24 | $7.90 | $11.66 | 400 | — | — |
| 2003-06-23 | $7.95 | $11.73 | 11,200 | — | — |
| 2003-06-20 | $8.34 | $12.31 | 23,300 | — | — |
| 2003-06-19 | $8.25 | $12.18 | 100 | — | — |
| 2003-06-18 | $8.25 | $12.18 | 10,500 | — | — |
| 2003-06-17 | $8.26 | $12.19 | 3,800 | — | — |
| 2003-06-16 | $8.25 | $12.18 | 26,000 | — | — |
| 2003-06-13 | $8.50 | $12.55 | 63,900 | — | — |
| 2003-06-12 | $8.11 | $11.97 | 58,500 | — | — |
| 2003-06-11 | $8.07 | $11.91 | 12,900 | — | — |
| 2003-06-10 | $8.03 | $11.85 | 700 | — | — |
| 2003-06-09 | $8.05 | $11.88 | 83,700 | — | — |
| 2003-06-06 | $8.10 | $11.96 | 2,400 | — | — |
| 2003-06-05 | $8.10 | $11.96 | 20,200 | — | — |
| 2003-06-04 | $8.20 | $12.10 | 2,900 | — | — |
| 2003-06-03 | $8.16 | $12.04 | 100 | — | — |
| 2003-06-02 | $8.19 | $12.09 | 36,700 | — | — |
| 2003-05-30 | $8.05 | $11.88 | 27,900 | — | — |
| 2003-05-29 | $8.65 | $12.77 | 156,800 | — | — |
| 2003-05-28 | $8.50 | $12.55 | 49,900 | — | — |
| 2003-05-27 | $8.23 | $12.15 | 128,700 | — | — |
| 2003-05-23 | $8.07 | $11.91 | 37,400 | — | — |
| 2003-05-22 | $8.00 | $11.81 | 20,300 | — | — |
| 2003-05-21 | $7.74 | $11.42 | 2,300 | — | — |
| 2003-05-20 | $7.57 | $11.17 | 700 | — | — |
| 2003-05-19 | $7.60 | $11.22 | 5,300 | — | — |
| 2003-05-16 | $7.74 | $11.42 | 1,300 | — | — |
| 2003-05-15 | $7.85 | $11.59 | 300 | — | — |
| 2003-05-14 | $8.05 | $11.88 | 1,700 | — | — |
| 2003-05-13 | $8.07 | $11.91 | 900 | — | — |
| 2003-05-12 | $8.15 | $12.03 | 500 | — | — |
| 2003-05-09 | $8.10 | $11.96 | 2,600 | — | — |
| 2003-05-08 | $8.10 | $11.96 | 100 | — | — |
| 2003-05-07 | $8.17 | $12.06 | 3,500 | — | — |
| 2003-05-06 | $8.43 | $11.88 | 3,000 | — | — |
| 2003-05-05 | $8.40 | $11.84 | 6,400 | — | — |
| 2003-05-02 | $8.22 | $11.58 | 600 | — | — |
| 2003-05-01 | $8.00 | $11.27 | 29,000 | — | — |
| 2003-04-30 | $7.99 | $11.26 | 19,300 | — | — |
| 2003-04-29 | $8.00 | $11.22 | 3,000 | — | — |
| 2003-04-28 | $7.68 | $10.77 | 100 | — | — |
| 2003-04-25 | $7.68 | $10.77 | 4,500 | — | — |
| 2003-04-24 | $7.57 | $10.61 | 600 | — | — |
| 2003-04-23 | $7.50 | $10.51 | 600 | — | — |
| 2003-04-22 | $7.60 | $10.65 | 1,500 | — | — |
| 2003-04-21 | $7.54 | $10.57 | 200 | — | — |
| 2003-04-17 | $7.43 | $10.42 | 200 | — | — |
| 2003-04-16 | $7.49 | $10.50 | 7,000 | — | — |
| 2003-04-15 | $7.36 | $10.32 | 200 | — | — |
| 2003-04-14 | $7.38 | $10.35 | 400 | — | — |
| 2003-04-11 | $7.33 | $10.28 | 400 | — | — |
| 2003-04-10 | $7.33 | $10.28 | 3,700 | — | — |
| 2003-04-09 | $7.26 | $10.18 | 700 | — | — |
| 2003-04-08 | $7.05 | $9.88 | 5,600 | — | — |
| 2003-04-07 | $7.10 | $9.95 | 1,400 | — | — |
| 2003-04-04 | $6.99 | $9.80 | 3,000 | — | — |
| 2003-04-03 | $7.00 | $9.81 | 53,900 | — | — |
| 2003-04-02 | $7.00 | $9.81 | 2,000 | — | — |
| 2003-04-01 | $6.70 | $9.39 | 2,200 | — | — |
| 2003-03-31 | $6.60 | $9.25 | 0 | — | — |
| 2003-03-28 | $6.60 | $9.25 | 0 | — | — |
| 2003-03-27 | $6.60 | $9.25 | 2,000 | — | — |
| 2003-03-26 | $6.62 | $9.28 | 3,400 | — | — |
| 2003-03-25 | $6.65 | $9.32 | 3,900 | — | — |
| 2003-03-24 | $6.55 | $9.18 | 5,400 | — | — |
| 2003-03-21 | $6.79 | $9.52 | 0 | — | — |
| 2003-03-20 | $6.79 | $9.52 | 1,100 | — | — |
| 2003-03-19 | $6.81 | $9.55 | 100 | — | — |
| 2003-03-18 | $6.84 | $9.59 | 12,100 | — | — |
| 2003-03-17 | $6.72 | $9.42 | 3,000 | — | — |
| 2003-03-14 | $6.61 | $9.27 | 4,200 | — | — |
| 2003-03-13 | $6.60 | $9.25 | 3,900 | — | — |
| 2003-03-12 | $6.51 | $9.13 | 100 | — | — |
| 2003-03-11 | $6.50 | $9.11 | 0 | — | — |
| 2003-03-10 | $6.50 | $9.11 | 1,400 | — | — |
| 2003-03-07 | $6.50 | $9.11 | 0 | — | — |
| 2003-03-06 | $6.50 | $9.11 | 1,100 | — | — |
| 2003-03-05 | $6.55 | $9.18 | 2,400 | — | — |
| 2003-03-04 | $6.39 | $8.96 | 1,100 | — | — |
| 2003-03-03 | $6.42 | $9.00 | 1,000 | — | — |
| 2003-02-28 | $6.45 | $9.04 | 500 | — | — |
| 2003-02-27 | $6.42 | $9.00 | 500 | — | — |
| 2003-02-26 | $6.27 | $8.79 | 600 | — | — |
| 2003-02-25 | $6.32 | $8.86 | 18,300 | — | — |
| 2003-02-24 | $6.22 | $8.72 | 11,000 | — | — |
| 2003-02-21 | $6.19 | $8.68 | 0 | — | — |
| 2003-02-20 | $6.19 | $8.68 | 30,000 | — | — |
| 2003-02-19 | $6.24 | $8.75 | 7,400 | — | — |
| 2003-02-18 | $6.53 | $9.15 | 0 | — | — |
| 2003-02-14 | $6.53 | $9.15 | 1,100 | — | — |
| 2003-02-13 | $6.58 | $9.22 | 200 | — | — |
| 2003-02-12 | $6.57 | $9.21 | 4,300 | — | — |
| 2003-02-11 | $6.50 | $9.11 | 7,600 | — | — |
| 2003-02-10 | $6.51 | $9.13 | 4,400 | — | — |
| 2003-02-07 | $6.51 | $9.13 | 800 | — | — |
| 2003-02-06 | $6.53 | $9.15 | 0 | — | — |
| 2003-02-05 | $6.53 | $9.15 | 200 | — | — |
| 2003-02-04 | $6.51 | $9.13 | 22,100 | — | — |
| 2003-02-03 | $6.59 | $9.24 | 7,200 | — | — |
| 2003-01-31 | $6.63 | $9.29 | 7,400 | — | — |
| 2003-01-30 | $6.68 | $9.36 | 32,800 | — | — |
| 2003-01-29 | $6.78 | $9.51 | 100 | — | — |
| 2003-01-28 | $6.77 | $9.49 | 4,500 | — | — |
| 2003-01-27 | $6.84 | $9.59 | 46,500 | — | — |
| 2003-01-24 | $6.83 | $9.58 | 30,400 | — | — |
| 2003-01-23 | $6.98 | $9.79 | 100 | — | — |
| 2003-01-22 | $6.95 | $9.74 | 21,900 | — | — |
| 2003-01-21 | $7.01 | $9.77 | 100 | — | — |
| 2003-01-17 | $7.03 | $9.80 | 33,100 | — | — |
| 2003-01-16 | $6.98 | $9.73 | 2,300 | — | — |
| 2003-01-15 | $6.97 | $9.72 | 400 | — | — |
| 2003-01-14 | $7.01 | $9.77 | 400 | — | — |
| 2003-01-13 | $6.95 | $9.69 | 15,100 | — | — |
| 2003-01-10 | $7.06 | $9.84 | 235,100 | — | — |
| 2003-01-09 | $7.17 | $9.99 | 98,100 | — | — |
| 2003-01-08 | $7.00 | $9.76 | 18,900 | — | — |
| 2003-01-07 | $7.11 | $9.91 | 1,700 | — | — |
| 2003-01-06 | $7.14 | $9.95 | 19,700 | — | — |
| 2003-01-03 | $6.96 | $9.70 | 0 | — | — |
| 2003-01-02 | $6.96 | $9.70 | 100 | — | — |