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
- 1982-04-21 to 2026-09-03
- 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 | $9.13 | $13.17 | 3,800 | — | — |
| 2003-12-30 | $9.17 | $13.22 | 900 | — | — |
| 2003-12-29 | $9.17 | $13.22 | 2,200 | — | — |
| 2003-12-26 | $9.06 | $13.07 | 300 | — | — |
| 2003-12-24 | $8.95 | $12.91 | 500 | — | — |
| 2003-12-23 | $9.09 | $13.11 | 1,100 | — | — |
| 2003-12-22 | $9.05 | $13.05 | 800 | — | — |
| 2003-12-19 | $9.15 | $13.20 | 5,800 | — | — |
| 2003-12-18 | $9.48 | $13.67 | 3,500 | — | — |
| 2003-12-17 | $9.67 | $13.95 | 1,000 | — | — |
| 2003-12-16 | $9.55 | $13.77 | 2,400 | — | — |
| 2003-12-15 | $9.75 | $14.06 | 1,700 | — | — |
| 2003-12-12 | $9.95 | $14.35 | 1,700 | — | — |
| 2003-12-11 | $9.95 | $14.35 | 2,600 | — | — |
| 2003-12-10 | $10.05 | $14.49 | 200 | — | — |
| 2003-12-09 | $10.06 | $14.51 | 7,700 | — | — |
| 2003-12-08 | $10.16 | $14.65 | 2,600 | — | — |
| 2003-12-05 | $10.28 | $14.82 | 4,300 | — | — |
| 2003-12-04 | $10.54 | $15.20 | 6,800 | — | — |
| 2003-12-03 | $10.80 | $15.57 | 1,600 | — | — |
| 2003-12-02 | $11.11 | $16.02 | 1,300 | — | — |
| 2003-12-01 | $11.41 | $16.45 | 700 | — | — |
| 2003-11-28 | $11.50 | $16.58 | 1,600 | — | — |
| 2003-11-26 | $11.51 | $16.60 | 3,400 | — | — |
| 2003-11-25 | $11.60 | $16.73 | 2,200 | — | — |
| 2003-11-24 | $11.78 | $16.99 | 2,000 | — | — |
| 2003-11-21 | $11.81 | $17.03 | 600 | — | — |
| 2003-11-20 | $11.90 | $17.16 | 44,000 | — | — |
| 2003-11-19 | $12.15 | $17.52 | 7,000 | — | — |
| 2003-11-18 | $11.25 | $16.22 | 11,200 | — | — |
| 2003-11-17 | $10.85 | $15.65 | 3,100 | — | — |
| 2003-11-14 | $10.82 | $15.60 | 2,900 | — | — |
| 2003-11-13 | $10.87 | $15.68 | 1,100 | — | — |
| 2003-11-12 | $10.96 | $15.81 | 500 | — | — |
| 2003-11-11 | $10.90 | $15.72 | 700 | — | — |
| 2003-11-10 | $10.91 | $15.73 | 2,500 | — | — |
| 2003-11-07 | $11.05 | $15.94 | 400 | — | — |
| 2003-11-06 | $11.04 | $15.92 | 900 | — | — |
| 2003-11-05 | $10.99 | $15.85 | 1,100 | — | — |
| 2003-11-04 | $11.00 | $15.86 | 700 | — | — |
| 2003-11-03 | $11.02 | $15.89 | 2,500 | — | — |
| 2003-10-31 | $11.01 | $15.88 | 6,000 | — | — |
| 2003-10-30 | $10.75 | $15.50 | 700 | — | — |
| 2003-10-29 | $10.89 | $15.70 | 9,100 | — | — |
| 2003-10-28 | $10.60 | $15.29 | 1,200 | — | — |
| 2003-10-27 | $10.46 | $15.08 | 5,600 | — | — |
| 2003-10-24 | $10.51 | $15.16 | 1,500 | — | — |
| 2003-10-23 | $10.60 | $15.29 | 900 | — | — |
| 2003-10-22 | $10.50 | $15.14 | 1,200 | — | — |
| 2003-10-21 | $10.55 | $15.21 | 21,800 | — | — |
| 2003-10-20 | $10.51 | $15.16 | 4,900 | — | — |
| 2003-10-17 | $10.72 | $15.46 | 600 | — | — |
| 2003-10-16 | $10.74 | $15.49 | 6,300 | — | — |
| 2003-10-15 | $10.63 | $15.33 | 1,600 | — | — |
| 2003-10-14 | $10.72 | $15.46 | 4,200 | — | — |
| 2003-10-13 | $10.74 | $15.49 | 3,500 | — | — |
| 2003-10-10 | $10.57 | $15.24 | 2,400 | — | — |
| 2003-10-09 | $10.60 | $15.29 | 3,600 | — | — |
| 2003-10-08 | $10.60 | $15.29 | 1,200 | — | — |
| 2003-10-07 | $10.79 | $15.56 | 300 | — | — |
| 2003-10-06 | $10.65 | $15.36 | 1,000 | — | — |
| 2003-10-03 | $10.63 | $15.33 | 1,200 | — | — |
| 2003-10-02 | $10.56 | $15.23 | 1,800 | — | — |
| 2003-10-01 | $10.57 | $15.24 | 7,600 | — | — |
| 2003-09-30 | $10.04 | $14.48 | 3,000 | — | — |
| 2003-09-29 | $10.08 | $14.54 | 0 | — | — |
| 2003-09-26 | $10.08 | $14.54 | 1,000 | — | — |
| 2003-09-25 | $10.08 | $14.54 | 1,800 | — | — |
| 2003-09-24 | $10.05 | $14.49 | 7,900 | — | — |
| 2003-09-23 | $10.26 | $14.80 | 1,200 | — | — |
| 2003-09-22 | $10.50 | $15.14 | 2,100 | — | — |
| 2003-09-19 | $10.57 | $15.24 | 1,500 | — | — |
| 2003-09-18 | $10.44 | $15.06 | 600 | — | — |
| 2003-09-17 | $10.45 | $15.07 | 6,100 | — | — |
| 2003-09-16 | $10.48 | $15.11 | 1,300 | — | — |
| 2003-09-15 | $10.45 | $15.07 | 400 | — | — |
| 2003-09-12 | $10.43 | $15.04 | 600 | — | — |
| 2003-09-11 | $10.38 | $14.97 | 700 | — | — |
| 2003-09-10 | $10.41 | $15.01 | 14,000 | — | — |
| 2003-09-09 | $10.80 | $15.57 | 0 | — | — |
| 2003-09-08 | $10.80 | $15.57 | 1,500 | — | — |
| 2003-09-05 | $10.80 | $15.57 | 1,700 | — | — |
| 2003-09-04 | $10.99 | $15.85 | 600 | — | — |
| 2003-09-03 | $10.99 | $15.85 | 5,200 | — | — |
| 2003-09-02 | $10.99 | $15.85 | 4,400 | — | — |
| 2003-08-29 | $11.15 | $16.08 | 9,800 | — | — |
| 2003-08-28 | $11.18 | $16.12 | 2,900 | — | — |
| 2003-08-27 | $11.18 | $16.12 | 17,600 | — | — |
| 2003-08-26 | $10.30 | $14.85 | 900 | — | — |
| 2003-08-25 | $10.44 | $15.06 | 600 | — | — |
| 2003-08-22 | $10.55 | $15.21 | 1,500 | — | — |
| 2003-08-21 | $10.71 | $15.44 | 13,100 | — | — |
| 2003-08-20 | $10.50 | $15.14 | 9,200 | — | — |
| 2003-08-19 | $10.77 | $15.53 | 1,100 | — | — |
| 2003-08-18 | $10.59 | $15.27 | 400 | — | — |
| 2003-08-15 | $10.54 | $15.20 | 500 | — | — |
| 2003-08-14 | $10.55 | $15.21 | 1,000 | — | — |
| 2003-08-13 | $10.64 | $15.34 | 300 | — | — |
| 2003-08-12 | $10.60 | $15.29 | 300 | — | — |
| 2003-08-11 | $10.65 | $15.36 | 800 | — | — |
| 2003-08-08 | $10.60 | $15.29 | 100 | — | — |
| 2003-08-07 | $10.60 | $15.29 | 1,800 | — | — |
| 2003-08-06 | $10.67 | $15.39 | 1,400 | — | — |
| 2003-08-05 | $10.72 | $15.46 | 1,300 | — | — |
| 2003-08-04 | $10.89 | $15.70 | 1,700 | — | — |
| 2003-08-01 | $11.11 | $16.02 | 1,000 | — | — |
| 2003-07-31 | $11.20 | $16.15 | 2,900 | — | — |
| 2003-07-30 | $11.25 | $16.22 | 1,000 | — | — |
| 2003-07-29 | $11.33 | $16.34 | 2,100 | — | — |
| 2003-07-28 | $11.33 | $16.34 | 1,200 | — | — |
| 2003-07-25 | $11.41 | $16.45 | 2,400 | — | — |
| 2003-07-24 | $11.41 | $16.45 | 1,600 | — | — |
| 2003-07-23 | $11.39 | $16.43 | 2,000 | — | — |
| 2003-07-22 | $11.41 | $16.45 | 1,900 | — | — |
| 2003-07-21 | $11.42 | $16.47 | 1,300 | — | — |
| 2003-07-18 | $11.45 | $16.51 | 400 | — | — |
| 2003-07-17 | $11.42 | $16.47 | 2,500 | — | — |
| 2003-07-16 | $11.50 | $16.58 | 2,000 | — | — |
| 2003-07-15 | $11.66 | $16.81 | 1,600 | — | — |
| 2003-07-14 | $11.90 | $17.16 | 2,400 | — | — |
| 2003-07-11 | $11.82 | $17.05 | 1,600 | — | — |
| 2003-07-10 | $11.80 | $17.02 | 1,900 | — | — |
| 2003-07-09 | $11.76 | $16.96 | 2,400 | — | — |
| 2003-07-08 | $11.95 | $17.23 | 2,500 | — | — |
| 2003-07-07 | $11.87 | $17.12 | 2,600 | — | — |
| 2003-07-03 | $11.96 | $17.25 | 900 | — | — |
| 2003-07-02 | $12.09 | $17.43 | 2,900 | — | — |
| 2003-07-01 | $12.17 | $17.55 | 2,900 | — | — |
| 2003-06-30 | $12.25 | $17.67 | 33,700 | — | — |
| 2003-06-27 | $12.00 | $17.31 | 4,500 | — | — |
| 2003-06-26 | $12.35 | $17.81 | 4,300 | — | — |
| 2003-06-25 | $12.40 | $17.88 | 4,000 | — | — |
| 2003-06-24 | $12.20 | $17.59 | 1,600 | — | — |
| 2003-06-23 | $12.10 | $17.45 | 4,000 | — | — |
| 2003-06-20 | $11.74 | $16.93 | 3,500 | — | — |
| 2003-06-19 | $11.85 | $17.09 | 2,800 | — | — |
| 2003-06-18 | $12.25 | $17.67 | 6,500 | — | — |
| 2003-06-17 | $12.33 | $17.78 | 3,800 | — | — |
| 2003-06-16 | $12.38 | $17.85 | 4,900 | — | — |
| 2003-06-13 | $11.80 | $17.02 | 4,800 | — | — |
| 2003-06-12 | $11.39 | $16.43 | 1,100 | — | — |
| 2003-06-11 | $11.35 | $16.37 | 3,100 | — | — |
| 2003-06-10 | $11.45 | $16.51 | 1,700 | — | — |
| 2003-06-09 | $11.50 | $16.58 | 1,600 | — | — |
| 2003-06-06 | $11.60 | $16.73 | 5,400 | — | — |
| 2003-06-05 | $11.74 | $16.93 | 11,000 | — | — |
| 2003-06-04 | $11.83 | $17.06 | 7,300 | — | — |
| 2003-06-03 | $12.52 | $18.06 | 2,300 | — | — |
| 2003-06-02 | $12.65 | $18.24 | 1,000 | — | — |
| 2003-05-30 | $12.89 | $18.59 | 5,700 | — | — |
| 2003-05-29 | $12.95 | $18.68 | 2,800 | — | — |
| 2003-05-28 | $12.96 | $18.69 | 1,800 | — | — |
| 2003-05-27 | $12.95 | $18.68 | 4,100 | — | — |
| 2003-05-23 | $12.78 | $18.43 | 8,900 | — | — |
| 2003-05-22 | $12.95 | $18.68 | 1,600 | — | — |
| 2003-05-21 | $12.85 | $18.53 | 1,200 | — | — |
| 2003-05-20 | $12.82 | $18.49 | 900 | — | — |
| 2003-05-19 | $12.75 | $18.39 | 700 | — | — |
| 2003-05-16 | $12.80 | $18.46 | 2,600 | — | — |
| 2003-05-15 | $12.98 | $18.72 | 4,400 | — | — |
| 2003-05-14 | $12.95 | $18.68 | 8,400 | — | — |
| 2003-05-13 | $12.95 | $18.68 | 10,400 | — | — |
| 2003-05-12 | $13.01 | $18.76 | 15,400 | — | — |
| 2003-05-09 | $12.99 | $18.73 | 15,600 | — | — |
| 2003-05-08 | $12.92 | $18.63 | 11,200 | — | — |
| 2003-05-07 | $12.95 | $18.68 | 11,300 | — | — |
| 2003-05-06 | $12.96 | $18.69 | 7,700 | — | — |
| 2003-05-05 | $12.58 | $18.14 | 8,300 | — | — |
| 2003-05-02 | $12.46 | $17.97 | 3,200 | — | — |
| 2003-05-01 | $12.84 | $18.52 | 28,400 | — | — |
| 2003-04-30 | $12.95 | $18.68 | 10,500 | — | — |
| 2003-04-29 | $12.00 | $17.31 | 15,800 | — | — |
| 2003-04-28 | $11.40 | $16.44 | 17,300 | — | — |
| 2003-04-25 | $10.95 | $15.79 | 5,900 | — | — |
| 2003-04-24 | $10.30 | $14.85 | 3,300 | — | — |
| 2003-04-23 | $10.05 | $14.49 | 2,800 | — | — |
| 2003-04-22 | $9.99 | $14.41 | 400 | — | — |
| 2003-04-21 | $10.03 | $14.46 | 6,000 | — | — |
| 2003-04-17 | $9.71 | $14.00 | 900 | — | — |
| 2003-04-16 | $9.68 | $13.96 | 900 | — | — |
| 2003-04-15 | $9.60 | $13.84 | 400 | — | — |
| 2003-04-14 | $9.60 | $13.84 | 4,600 | — | — |
| 2003-04-11 | $9.15 | $13.20 | 2,500 | — | — |
| 2003-04-10 | $8.70 | $12.55 | 5,100 | — | — |
| 2003-04-09 | $8.30 | $11.97 | 0 | — | — |
| 2003-04-08 | $8.30 | $11.97 | 400 | — | — |
| 2003-04-07 | $8.40 | $12.11 | 300 | — | — |
| 2003-04-04 | $8.43 | $12.16 | 400 | — | — |
| 2003-04-03 | $8.37 | $12.07 | 1,300 | — | — |
| 2003-04-02 | $8.33 | $12.01 | 500 | — | — |
| 2003-04-01 | $8.36 | $12.06 | 1,400 | — | — |
| 2003-03-31 | $8.31 | $11.98 | 1,300 | — | — |
| 2003-03-28 | $8.21 | $11.84 | 1,600 | — | — |
| 2003-03-27 | $7.99 | $11.52 | 6,700 | — | — |
| 2003-03-26 | $7.69 | $11.09 | 400 | — | — |
| 2003-03-25 | $7.75 | $11.18 | 1,200 | — | — |
| 2003-03-24 | $7.80 | $11.25 | 3,100 | — | — |
| 2003-03-21 | $8.31 | $11.98 | 2,000 | — | — |
| 2003-03-20 | $8.21 | $11.84 | 0 | — | — |
| 2003-03-19 | $8.21 | $11.84 | 2,300 | — | — |
| 2003-03-18 | $8.14 | $11.74 | 3,000 | — | — |
| 2003-03-17 | $8.32 | $12.00 | 1,300 | — | — |
| 2003-03-14 | $8.40 | $12.11 | 1,800 | — | — |
| 2003-03-13 | $8.40 | $12.11 | 600 | — | — |
| 2003-03-12 | $8.45 | $12.19 | 5,400 | — | — |
| 2003-03-11 | $8.96 | $12.92 | 11,500 | — | — |
| 2003-03-10 | $9.89 | $14.26 | 11,400 | — | — |
| 2003-03-07 | $10.02 | $14.45 | 7,500 | — | — |
| 2003-03-06 | $9.99 | $14.41 | 9,900 | — | — |
| 2003-03-05 | $10.07 | $14.52 | 7,100 | — | — |
| 2003-03-04 | $10.50 | $15.14 | 0 | — | — |
| 2003-03-03 | $10.50 | $15.14 | 2,400 | — | — |
| 2003-02-28 | $10.60 | $15.29 | 7,400 | — | — |
| 2003-02-27 | $10.21 | $14.72 | 12,300 | — | — |
| 2003-02-26 | $10.05 | $14.49 | 6,200 | — | — |
| 2003-02-25 | $9.63 | $13.89 | 10,200 | — | — |
| 2003-02-24 | $10.05 | $14.49 | 4,600 | — | — |
| 2003-02-21 | $9.99 | $14.41 | 8,600 | — | — |
| 2003-02-20 | $9.72 | $14.02 | 5,300 | — | — |
| 2003-02-19 | $9.68 | $13.96 | 5,900 | — | — |
| 2003-02-18 | $9.50 | $13.70 | 3,500 | — | — |
| 2003-02-14 | $9.22 | $13.30 | 7,400 | — | — |
| 2003-02-13 | $9.05 | $13.05 | 4,900 | — | — |
| 2003-02-12 | $8.28 | $11.94 | 1,800 | — | — |
| 2003-02-11 | $8.17 | $11.78 | 1,400 | — | — |
| 2003-02-10 | $8.21 | $11.84 | 6,300 | — | — |
| 2003-02-07 | $8.17 | $11.78 | 2,600 | — | — |
| 2003-02-06 | $8.00 | $11.54 | 700 | — | — |
| 2003-02-05 | $7.93 | $11.44 | 800 | — | — |
| 2003-02-04 | $8.10 | $11.68 | 100 | — | — |
| 2003-02-03 | $8.15 | $11.75 | 900 | — | — |
| 2003-01-31 | $8.10 | $11.68 | 5,100 | — | — |
| 2003-01-30 | $7.79 | $11.23 | 1,700 | — | — |
| 2003-01-29 | $7.65 | $11.03 | 2,000 | — | — |
| 2003-01-28 | $7.75 | $11.18 | 10,400 | — | — |
| 2003-01-27 | $7.96 | $11.48 | 7,100 | — | — |
| 2003-01-24 | $8.05 | $11.61 | 103,500 | — | — |
| 2003-01-23 | $8.18 | $11.80 | 1,000 | — | — |
| 2003-01-22 | $8.10 | $11.68 | 900 | — | — |
| 2003-01-21 | $8.20 | $11.83 | 0 | — | — |
| 2003-01-17 | $8.20 | $11.83 | 300 | — | — |
| 2003-01-16 | $8.22 | $11.85 | 100 | — | — |
| 2003-01-15 | $8.23 | $11.87 | 1,300 | — | — |
| 2003-01-14 | $8.00 | $11.54 | 1,400 | — | — |
| 2003-01-13 | $8.12 | $11.71 | 0 | — | — |
| 2003-01-10 | $8.12 | $11.71 | 0 | — | — |
| 2003-01-09 | $8.12 | $11.71 | 800 | — | — |
| 2003-01-08 | $8.06 | $11.62 | 600 | — | — |
| 2003-01-07 | $7.99 | $11.52 | 200 | — | — |
| 2003-01-06 | $8.02 | $11.57 | 1,000 | — | — |
| 2003-01-03 | $8.14 | $11.74 | 500 | — | — |
| 2003-01-02 | $8.20 | $11.83 | 4,500 | — | — |