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
- 1983-10-07 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 | $11.50 | $11.50 | 7,432 | — | — |
| 2003-12-30 | $12.25 | $12.25 | 4,492 | — | — |
| 2003-12-29 | $13.75 | $13.75 | 1,900 | — | — |
| 2003-12-26 | $13.50 | $13.50 | 4,468 | — | — |
| 2003-12-24 | $13.25 | $13.25 | 3,960 | — | — |
| 2003-12-23 | $13.25 | $13.25 | 15,760 | — | — |
| 2003-12-22 | $12.50 | $12.50 | 10,888 | — | — |
| 2003-12-19 | $10.50 | $10.50 | 4,320 | — | — |
| 2003-12-18 | $12.25 | $12.25 | 6,168 | — | — |
| 2003-12-17 | $9.75 | $9.75 | 5,572 | — | — |
| 2003-12-16 | $11.00 | $11.00 | 2,416 | — | — |
| 2003-12-15 | $10.50 | $10.50 | 2,716 | — | — |
| 2003-12-12 | $10.50 | $10.50 | 2,048 | — | — |
| 2003-12-11 | $11.75 | $11.75 | 3,836 | — | — |
| 2003-12-10 | $10.00 | $10.00 | 7,048 | — | — |
| 2003-12-09 | $11.50 | $11.50 | 3,452 | — | — |
| 2003-12-08 | $12.00 | $12.00 | 7,752 | — | — |
| 2003-12-05 | $12.50 | $12.50 | 2,848 | — | — |
| 2003-12-04 | $13.50 | $13.50 | 15,736 | — | — |
| 2003-12-03 | $11.25 | $11.25 | 3,068 | — | — |
| 2003-12-02 | $10.00 | $10.00 | 6,568 | — | — |
| 2003-12-01 | $9.25 | $9.25 | 2,976 | — | — |
| 2003-11-28 | $9.00 | $9.00 | 1,500 | — | — |
| 2003-11-26 | $9.50 | $9.50 | 9,940 | — | — |
| 2003-11-25 | $10.25 | $10.25 | 7,092 | — | — |
| 2003-11-24 | $8.50 | $8.50 | 16,080 | — | — |
| 2003-11-21 | $9.50 | $9.50 | 16,104 | — | — |
| 2003-11-20 | $10.00 | $10.00 | 20,412 | — | — |
| 2003-11-19 | $12.75 | $12.75 | 864 | — | — |
| 2003-11-18 | $13.00 | $13.00 | 9,180 | — | — |
| 2003-11-17 | $13.00 | $13.00 | 10,316 | — | — |
| 2003-11-14 | $14.75 | $14.75 | 13,056 | — | — |
| 2003-11-13 | $15.25 | $15.25 | 7,200 | — | — |
| 2003-11-12 | $14.50 | $14.50 | 4,616 | — | — |
| 2003-11-11 | $13.25 | $13.25 | 1,648 | — | — |
| 2003-11-10 | $13.75 | $13.75 | 3,212 | — | — |
| 2003-11-07 | $13.50 | $13.50 | 6,456 | — | — |
| 2003-11-06 | $13.75 | $13.75 | 4,472 | — | — |
| 2003-11-05 | $13.50 | $13.50 | 1,664 | — | — |
| 2003-11-04 | $14.50 | $14.50 | 1,588 | — | — |
| 2003-11-03 | $14.00 | $14.00 | 9,344 | — | — |
| 2003-10-31 | $12.75 | $12.75 | 2,256 | — | — |
| 2003-10-30 | $13.25 | $13.25 | 4,248 | — | — |
| 2003-10-29 | $14.25 | $14.25 | 4,588 | — | — |
| 2003-10-28 | $14.75 | $14.75 | 5,240 | — | — |
| 2003-10-27 | $14.50 | $14.50 | 6,748 | — | — |
| 2003-10-24 | $14.00 | $14.00 | 3,640 | — | — |
| 2003-10-23 | $14.25 | $14.25 | 1,512 | — | — |
| 2003-10-22 | $14.75 | $14.75 | 6,272 | — | — |
| 2003-10-21 | $15.00 | $15.00 | 4,808 | — | — |
| 2003-10-20 | $16.00 | $16.00 | 8,656 | — | — |
| 2003-10-17 | $15.25 | $15.25 | 5,280 | — | — |
| 2003-10-16 | $15.00 | $15.00 | 10,284 | — | — |
| 2003-10-15 | $15.25 | $15.25 | 2,324 | — | — |
| 2003-10-14 | $15.25 | $15.25 | 11,248 | — | — |
| 2003-10-13 | $14.50 | $14.50 | 4,732 | — | — |
| 2003-10-10 | $14.50 | $14.50 | 4,296 | — | — |
| 2003-10-09 | $14.25 | $14.25 | 4,516 | — | — |
| 2003-10-08 | $14.50 | $14.50 | 7,148 | — | — |
| 2003-10-07 | $14.50 | $14.50 | 14,268 | — | — |
| 2003-10-06 | $15.50 | $15.50 | 828 | — | — |
| 2003-10-03 | $15.75 | $15.75 | 6,344 | — | — |
| 2003-10-02 | $15.50 | $15.50 | 1,708 | — | — |
| 2003-10-01 | $15.25 | $15.25 | 7,316 | — | — |
| 2003-09-30 | $16.00 | $16.00 | 14,496 | — | — |
| 2003-09-29 | $16.00 | $16.00 | 6,176 | — | — |
| 2003-09-26 | $16.50 | $16.50 | 27,888 | — | — |
| 2003-09-25 | $15.00 | $15.00 | 7,340 | — | — |
| 2003-09-24 | $16.75 | $16.75 | 3,300 | — | — |
| 2003-09-23 | $16.50 | $16.50 | 9,424 | — | — |
| 2003-09-22 | $16.00 | $16.00 | 13,300 | — | — |
| 2003-09-19 | $19.25 | $19.25 | 31,724 | — | — |
| 2003-09-18 | $14.50 | $14.50 | 6,060 | — | — |
| 2003-09-17 | $14.00 | $14.00 | 9,972 | — | — |
| 2003-09-16 | $13.75 | $13.75 | 14,580 | — | — |
| 2003-09-15 | $15.75 | $15.75 | 8,156 | — | — |
| 2003-09-12 | $15.00 | $15.00 | 12,712 | — | — |
| 2003-09-11 | $15.25 | $15.25 | 5,172 | — | — |
| 2003-09-10 | $15.50 | $15.50 | 8,404 | — | — |
| 2003-09-09 | $16.50 | $16.50 | 2,636 | — | — |
| 2003-09-08 | $16.25 | $16.25 | 7,460 | — | — |
| 2003-09-05 | $16.75 | $16.75 | 20,900 | — | — |
| 2003-09-04 | $18.50 | $18.50 | 5,608 | — | — |
| 2003-09-03 | $19.50 | $19.50 | 8,296 | — | — |
| 2003-09-02 | $20.50 | $20.50 | 13,660 | — | — |
| 2003-08-29 | $21.25 | $21.25 | 13,916 | — | — |
| 2003-08-28 | $20.50 | $20.50 | 12,432 | — | — |
| 2003-08-27 | $20.50 | $20.50 | 33,240 | — | — |
| 2003-08-26 | $18.00 | $18.00 | 10,348 | — | — |
| 2003-08-25 | $17.50 | $17.50 | 11,296 | — | — |
| 2003-08-22 | $16.50 | $16.50 | 7,728 | — | — |
| 2003-08-21 | $15.50 | $15.50 | 6,080 | — | — |
| 2003-08-20 | $16.50 | $16.50 | 4,888 | — | — |
| 2003-08-19 | $17.00 | $17.00 | 7,152 | — | — |
| 2003-08-18 | $16.00 | $16.00 | 2,196 | — | — |
| 2003-08-15 | $17.00 | $17.00 | 5,356 | — | — |
| 2003-08-14 | $17.00 | $17.00 | 6,276 | — | — |
| 2003-08-13 | $16.50 | $16.50 | 14,616 | — | — |
| 2003-08-12 | $14.25 | $14.25 | 2,428 | — | — |
| 2003-08-11 | $15.00 | $15.00 | 1,340 | — | — |
| 2003-08-08 | $15.50 | $15.50 | 1,592 | — | — |
| 2003-08-07 | $16.25 | $16.25 | 4,048 | — | — |
| 2003-08-06 | $16.75 | $16.75 | 2,464 | — | — |
| 2003-08-05 | $16.25 | $16.25 | 2,696 | — | — |
| 2003-08-04 | $16.50 | $16.50 | 4,484 | — | — |
| 2003-08-01 | $16.50 | $16.50 | 3,604 | — | — |
| 2003-07-31 | $13.75 | $13.75 | 2,740 | — | — |
| 2003-07-30 | $13.50 | $13.50 | 11,632 | — | — |
| 2003-07-29 | $14.25 | $14.25 | 1,752 | — | — |
| 2003-07-28 | $15.50 | $15.50 | 18,564 | — | — |
| 2003-07-25 | $15.00 | $15.00 | 20,088 | — | — |
| 2003-07-24 | $17.75 | $17.75 | 35,620 | — | — |
| 2003-07-23 | $17.25 | $17.25 | 27,392 | — | — |
| 2003-07-22 | $16.50 | $16.50 | 20,280 | — | — |
| 2003-07-21 | $17.50 | $17.50 | 38,080 | — | — |
| 2003-07-18 | $15.00 | $15.00 | 54,068 | — | — |
| 2003-07-17 | $12.25 | $12.25 | 36,024 | — | — |
| 2003-07-16 | $10.00 | $10.00 | 10,228 | — | — |
| 2003-07-15 | $10.00 | $10.00 | 11,224 | — | — |
| 2003-07-14 | $9.75 | $9.75 | 7,872 | — | — |
| 2003-07-11 | $10.25 | $10.25 | 16,192 | — | — |
| 2003-07-10 | $9.50 | $9.50 | 26,216 | — | — |
| 2003-07-09 | $7.75 | $7.75 | 8,340 | — | — |
| 2003-07-08 | $8.25 | $8.25 | 20,680 | — | — |
| 2003-07-07 | $8.75 | $8.75 | 18,100 | — | — |
| 2003-07-03 | $9.75 | $9.75 | 58,132 | — | — |
| 2003-07-02 | $7.25 | $7.25 | 26,472 | — | — |
| 2003-07-01 | $6.75 | $6.75 | 8,284 | — | — |
| 2003-06-30 | $6.25 | $6.25 | 4,936 | — | — |
| 2003-06-27 | $7.00 | $7.00 | 11,176 | — | — |
| 2003-06-26 | $6.50 | $6.50 | 1,764 | — | — |
| 2003-06-25 | $6.50 | $6.50 | 1,716 | — | — |
| 2003-06-24 | $6.25 | $6.25 | 836 | — | — |
| 2003-06-23 | $7.25 | $7.25 | 512 | — | — |
| 2003-06-20 | $6.25 | $6.25 | 6,752 | — | — |
| 2003-06-19 | $6.75 | $6.75 | 5,040 | — | — |
| 2003-06-18 | $6.75 | $6.75 | 4,584 | — | — |
| 2003-06-17 | $7.25 | $7.25 | 9,980 | — | — |
| 2003-06-16 | $7.50 | $7.50 | 16,696 | — | — |
| 2003-06-13 | $7.25 | $7.25 | 9,164 | — | — |
| 2003-06-12 | $6.75 | $6.75 | 7,932 | — | — |
| 2003-06-11 | $7.00 | $7.00 | 23,352 | — | — |
| 2003-06-10 | $6.50 | $6.50 | 12,732 | — | — |
| 2003-06-09 | $6.50 | $6.50 | 5,616 | — | — |
| 2003-06-06 | $6.50 | $6.50 | 7,524 | — | — |
| 2003-06-05 | $6.75 | $6.75 | 14,236 | — | — |
| 2003-06-04 | $7.00 | $7.00 | 33,648 | — | — |
| 2003-06-03 | $6.50 | $6.50 | 11,344 | — | — |
| 2003-06-02 | $6.25 | $6.25 | 8,512 | — | — |
| 2003-05-30 | $6.25 | $6.25 | 5,188 | — | — |
| 2003-05-29 | $6.50 | $6.50 | 5,416 | — | — |
| 2003-05-28 | $6.50 | $6.50 | 1,096 | — | — |
| 2003-05-27 | $6.50 | $6.50 | 4,220 | — | — |
| 2003-05-23 | $6.50 | $6.50 | 1,304 | — | — |
| 2003-05-22 | $6.50 | $6.50 | 8,256 | — | — |
| 2003-05-21 | $7.00 | $7.00 | 10,768 | — | — |
| 2003-05-20 | $6.75 | $6.75 | 21,948 | — | — |
| 2003-05-19 | $6.25 | $6.25 | 4,240 | — | — |
| 2003-05-16 | $6.25 | $6.25 | 8,104 | — | — |
| 2003-05-15 | $7.00 | $7.00 | 3,560 | — | — |
| 2003-05-14 | $6.75 | $6.75 | 18,336 | — | — |
| 2003-05-13 | $7.00 | $7.00 | 3,176 | — | — |
| 2003-05-12 | $7.50 | $7.50 | 1,384 | — | — |
| 2003-05-09 | $7.25 | $7.25 | 8,512 | — | — |
| 2003-05-08 | $8.25 | $8.25 | 26,492 | — | — |
| 2003-05-07 | $7.50 | $7.50 | 30,080 | — | — |
| 2003-05-06 | $6.25 | $6.25 | 6,556 | — | — |
| 2003-05-05 | $6.25 | $6.25 | 4,012 | — | — |
| 2003-05-02 | $6.00 | $6.00 | 6,412 | — | — |
| 2003-05-01 | $6.50 | $6.50 | 3,228 | — | — |
| 2003-04-30 | $6.50 | $6.50 | 1,056 | — | — |
| 2003-04-29 | $7.00 | $7.00 | 1,952 | — | — |
| 2003-04-28 | $7.25 | $7.25 | 15,152 | — | — |
| 2003-04-25 | $7.25 | $7.25 | 18,916 | — | — |
| 2003-04-24 | $7.00 | $7.00 | 872 | — | — |
| 2003-04-23 | $6.75 | $6.75 | 5,076 | — | — |
| 2003-04-22 | $6.50 | $6.50 | 4,776 | — | — |
| 2003-04-21 | $7.25 | $7.25 | 2,796 | — | — |
| 2003-04-17 | $7.50 | $7.50 | 4,800 | — | — |
| 2003-04-16 | $7.75 | $7.75 | 2,928 | — | — |
| 2003-04-15 | $8.00 | $8.00 | 5,940 | — | — |
| 2003-04-14 | $7.75 | $7.75 | 14,064 | — | — |
| 2003-04-11 | $7.75 | $7.75 | 2,420 | — | — |
| 2003-04-10 | $8.00 | $8.00 | 5,084 | — | — |
| 2003-04-09 | $8.25 | $8.25 | 6,992 | — | — |
| 2003-04-08 | $8.50 | $8.50 | 6,540 | — | — |
| 2003-04-07 | $8.75 | $8.75 | 6,284 | — | — |
| 2003-04-04 | $8.75 | $8.75 | 11,032 | — | — |
| 2003-04-03 | $9.25 | $9.25 | 16,060 | — | — |
| 2003-04-02 | $9.50 | $9.50 | 13,068 | — | — |
| 2003-04-01 | $9.50 | $9.50 | 18,928 | — | — |
| 2003-03-31 | $7.75 | $7.75 | 31,036 | — | — |
| 2003-03-28 | $5.50 | $5.50 | 26,628 | — | — |
| 2003-03-27 | $4.50 | $4.50 | 11,864 | — | — |
| 2003-03-26 | $3.50 | $3.50 | 11,644 | — | — |
| 2003-03-25 | $4.25 | $4.25 | 4,812 | — | — |
| 2003-03-24 | $4.25 | $4.25 | 3,180 | — | — |
| 2003-03-21 | $4.25 | $4.25 | 1,720 | — | — |
| 2003-03-20 | $4.50 | $4.50 | 7,080 | — | — |
| 2003-03-19 | $4.75 | $4.75 | 13,224 | — | — |
| 2003-03-18 | $3.50 | $3.50 | 1,460 | — | — |
| 2003-03-17 | $3.50 | $3.50 | 6,952 | — | — |
| 2003-03-14 | $3.75 | $3.75 | 2,928 | — | — |
| 2003-03-13 | $3.75 | $3.75 | 7,296 | — | — |
| 2003-03-12 | $3.75 | $3.75 | 1,636 | — | — |
| 2003-03-11 | $3.75 | $3.75 | 5,836 | — | — |
| 2003-03-10 | $3.50 | $3.50 | 5,112 | — | — |
| 2003-03-07 | $4.25 | $4.25 | 2,588 | — | — |
| 2003-03-06 | $3.75 | $3.75 | 3,532 | — | — |
| 2003-03-05 | $4.00 | $4.00 | 3,200 | — | — |
| 2003-03-04 | $4.00 | $4.00 | 8,452 | — | — |
| 2003-03-03 | $4.00 | $4.00 | 7,112 | — | — |
| 2003-02-28 | $4.25 | $4.25 | 2,592 | — | — |
| 2003-02-27 | $4.25 | $4.25 | 3,300 | — | — |
| 2003-02-26 | $4.00 | $4.00 | 14,380 | — | — |
| 2003-02-25 | $4.00 | $4.00 | 6,628 | — | — |
| 2003-02-24 | $3.75 | $3.75 | 3,060 | — | — |
| 2003-02-21 | $3.50 | $3.50 | 11,828 | — | — |
| 2003-02-20 | $3.50 | $3.50 | 3,724 | — | — |
| 2003-02-19 | $3.50 | $3.50 | 4,840 | — | — |
| 2003-02-18 | $3.75 | $3.75 | 4,240 | — | — |
| 2003-02-14 | $3.25 | $3.25 | 4,456 | — | — |
| 2003-02-13 | $3.25 | $3.25 | 5,800 | — | — |
| 2003-02-12 | $3.25 | $3.25 | 3,428 | — | — |
| 2003-02-11 | $3.75 | $3.75 | 1,968 | — | — |
| 2003-02-10 | $3.75 | $3.75 | 2,660 | — | — |
| 2003-02-07 | $3.75 | $3.75 | 3,068 | — | — |
| 2003-02-06 | $4.00 | $4.00 | 3,988 | — | — |
| 2003-02-05 | $3.75 | $3.75 | 1,656 | — | — |
| 2003-02-04 | $3.75 | $3.75 | 3,256 | — | — |
| 2003-02-03 | $4.25 | $4.25 | 10,480 | — | — |
| 2003-01-31 | $3.75 | $3.75 | 3,664 | — | — |
| 2003-01-30 | $3.75 | $3.75 | 1,988 | — | — |
| 2003-01-29 | $4.25 | $4.25 | 5,012 | — | — |
| 2003-01-28 | $4.50 | $4.50 | 4,608 | — | — |
| 2003-01-27 | $4.75 | $4.75 | 8,808 | — | — |
| 2003-01-24 | $4.50 | $4.50 | 5,064 | — | — |
| 2003-01-23 | $4.50 | $4.50 | 1,980 | — | — |
| 2003-01-22 | $4.50 | $4.50 | 3,372 | — | — |
| 2003-01-21 | $5.00 | $5.00 | 4,188 | — | — |
| 2003-01-17 | $4.75 | $4.75 | 3,496 | — | — |
| 2003-01-16 | $4.75 | $4.75 | 12,980 | — | — |
| 2003-01-15 | $5.25 | $5.25 | 45,988 | — | — |
| 2003-01-14 | $4.75 | $4.75 | 11,116 | — | — |
| 2003-01-13 | $4.50 | $4.50 | 10,636 | — | — |
| 2003-01-10 | $4.25 | $4.25 | 1,192 | — | — |
| 2003-01-09 | $4.75 | $4.75 | 3,196 | — | — |
| 2003-01-08 | $4.25 | $4.25 | 1,764 | — | — |
| 2003-01-07 | $4.25 | $4.25 | 7,116 | — | — |
| 2003-01-06 | $5.00 | $5.00 | 16,220 | — | — |
| 2003-01-03 | $4.25 | $4.25 | 5,724 | — | — |
| 2003-01-02 | $4.25 | $4.25 | 5,296 | — | — |