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
- 1991-11-14 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 | $11.22 | $15.73 | 500 | — | — |
| 2003-12-30 | $11.29 | $15.82 | 9,750 | — | — |
| 2003-12-29 | $11.18 | $15.67 | 3,250 | — | — |
| 2003-12-26 | $11.20 | $15.56 | 2,250 | — | — |
| 2003-12-24 | $11.20 | $15.56 | 2,750 | — | — |
| 2003-12-23 | $11.10 | $15.42 | 276,500 | — | — |
| 2003-12-22 | $11.12 | $15.45 | 4,750 | — | — |
| 2003-12-19 | $11.12 | $15.45 | 4,250 | — | — |
| 2003-12-18 | $11.12 | $15.45 | 12,250 | — | — |
| 2003-12-17 | $11.18 | $15.52 | 10,250 | — | — |
| 2003-12-16 | $11.36 | $15.78 | 13,250 | — | — |
| 2003-12-15 | $11.66 | $16.20 | 3,750 | — | — |
| 2003-12-12 | $11.40 | $15.84 | 0 | — | — |
| 2003-12-11 | $11.40 | $15.84 | 9,750 | — | — |
| 2003-12-10 | $11.48 | $15.95 | 3,500 | — | — |
| 2003-12-09 | $11.40 | $15.84 | 9,750 | — | — |
| 2003-12-08 | $11.48 | $15.95 | 33,250 | — | — |
| 2003-12-05 | $11.26 | $15.64 | 2,000 | — | — |
| 2003-12-04 | $11.10 | $15.42 | 10,250 | — | — |
| 2003-12-03 | $11.20 | $15.56 | 12,250 | — | — |
| 2003-12-02 | $11.01 | $15.29 | 5,250 | — | — |
| 2003-12-01 | $10.80 | $15.00 | 6,750 | — | — |
| 2003-11-28 | $10.66 | $14.81 | 0 | — | — |
| 2003-11-26 | $10.66 | $14.81 | 2,250 | — | — |
| 2003-11-25 | $10.60 | $14.72 | 1,750 | — | — |
| 2003-11-24 | $10.52 | $14.61 | 7,750 | — | — |
| 2003-11-21 | $10.37 | $14.41 | 0 | — | — |
| 2003-11-20 | $10.37 | $14.41 | 0 | — | — |
| 2003-11-19 | $10.37 | $14.41 | 7,000 | — | — |
| 2003-11-18 | $10.30 | $14.31 | 19,500 | — | — |
| 2003-11-17 | $10.44 | $14.50 | 250 | — | — |
| 2003-11-14 | $10.44 | $14.50 | 2,500 | — | — |
| 2003-11-13 | $10.42 | $14.47 | 3,500 | — | — |
| 2003-11-12 | $10.36 | $14.39 | 3,750 | — | — |
| 2003-11-11 | $10.24 | $14.22 | 0 | — | — |
| 2003-11-10 | $10.24 | $14.22 | 0 | — | — |
| 2003-11-07 | $10.24 | $14.22 | 6,000 | — | — |
| 2003-11-06 | $10.20 | $14.16 | 500 | — | — |
| 2003-11-05 | $10.16 | $14.11 | 7,000 | — | — |
| 2003-11-04 | $10.22 | $14.19 | 5,250 | — | — |
| 2003-11-03 | $10.09 | $14.01 | 1,250 | — | — |
| 2003-10-31 | $10.08 | $14.00 | 15,750 | — | — |
| 2003-10-30 | $9.90 | $13.76 | 4,500 | — | — |
| 2003-10-29 | $9.88 | $13.72 | 3,000 | — | — |
| 2003-10-28 | $9.80 | $13.61 | 3,000 | — | — |
| 2003-10-27 | $9.64 | $13.39 | 3,000 | — | — |
| 2003-10-24 | $9.60 | $13.34 | 4,250 | — | — |
| 2003-10-23 | $9.76 | $13.56 | 5,000 | — | — |
| 2003-10-22 | $9.74 | $13.54 | 10,750 | — | — |
| 2003-10-21 | $9.62 | $13.36 | 3,000 | — | — |
| 2003-10-20 | $9.48 | $13.17 | 2,250 | — | — |
| 2003-10-17 | $9.40 | $13.06 | 5,000 | — | — |
| 2003-10-16 | $9.36 | $13.00 | 250 | — | — |
| 2003-10-15 | $9.34 | $12.97 | 3,750 | — | — |
| 2003-10-14 | $9.35 | $12.99 | 4,500 | — | — |
| 2003-10-13 | $9.24 | $12.84 | 5,000 | — | — |
| 2003-10-10 | $9.18 | $12.75 | 750 | — | — |
| 2003-10-09 | $9.12 | $12.67 | 6,500 | — | — |
| 2003-10-08 | $8.90 | $12.36 | 0 | — | — |
| 2003-10-07 | $8.90 | $12.36 | 6,250 | — | — |
| 2003-10-06 | $8.76 | $12.16 | 2,000 | — | — |
| 2003-10-03 | $8.78 | $12.20 | 2,750 | — | — |
| 2003-10-02 | $8.70 | $12.09 | 0 | — | — |
| 2003-10-01 | $8.70 | $12.09 | 4,750 | — | — |
| 2003-09-30 | $8.46 | $11.75 | 6,750 | — | — |
| 2003-09-29 | $8.62 | $11.97 | 1,500 | — | — |
| 2003-09-26 | $8.58 | $11.92 | 4,500 | — | — |
| 2003-09-25 | $8.62 | $11.84 | 2,750 | — | — |
| 2003-09-24 | $8.61 | $11.82 | 1,000 | — | — |
| 2003-09-23 | $8.57 | $11.76 | 40,500 | — | — |
| 2003-09-22 | $8.38 | $11.51 | 20,250 | — | — |
| 2003-09-19 | $8.40 | $11.53 | 5,500 | — | — |
| 2003-09-18 | $8.40 | $11.53 | 6,500 | — | — |
| 2003-09-17 | $8.36 | $11.48 | 9,000 | — | — |
| 2003-09-16 | $8.37 | $11.49 | 6,750 | — | — |
| 2003-09-15 | $8.36 | $11.48 | 9,000 | — | — |
| 2003-09-12 | $8.40 | $11.53 | 7,250 | — | — |
| 2003-09-11 | $8.46 | $11.62 | 5,750 | — | — |
| 2003-09-10 | $8.43 | $11.58 | 3,500 | — | — |
| 2003-09-09 | $8.40 | $11.53 | 15,500 | — | — |
| 2003-09-08 | $8.40 | $11.53 | 16,500 | — | — |
| 2003-09-05 | $8.44 | $11.59 | 9,750 | — | — |
| 2003-09-04 | $8.42 | $11.56 | 9,750 | — | — |
| 2003-09-03 | $8.52 | $11.70 | 41,250 | — | — |
| 2003-09-02 | $8.24 | $11.31 | 9,250 | — | — |
| 2003-08-29 | $8.20 | $11.26 | 27,250 | — | — |
| 2003-08-28 | $8.26 | $11.34 | 23,250 | — | — |
| 2003-08-27 | $8.32 | $11.42 | 14,000 | — | — |
| 2003-08-26 | $8.24 | $11.31 | 24,250 | — | — |
| 2003-08-25 | $8.12 | $11.15 | 18,750 | — | — |
| 2003-08-22 | $8.20 | $11.25 | 2,250 | — | — |
| 2003-08-21 | $8.20 | $11.26 | 25,750 | — | — |
| 2003-08-20 | $8.20 | $11.26 | 28,000 | — | — |
| 2003-08-19 | $8.30 | $11.40 | 27,500 | — | — |
| 2003-08-18 | $8.30 | $11.40 | 8,000 | — | — |
| 2003-08-15 | $8.40 | $11.53 | 0 | — | — |
| 2003-08-14 | $8.40 | $11.53 | 6,250 | — | — |
| 2003-08-13 | $8.28 | $11.37 | 12,500 | — | — |
| 2003-08-12 | $8.40 | $11.53 | 4,000 | — | — |
| 2003-08-11 | $8.42 | $11.56 | 8,000 | — | — |
| 2003-08-08 | $8.40 | $11.53 | 750 | — | — |
| 2003-08-07 | $8.40 | $11.53 | 4,250 | — | — |
| 2003-08-06 | $8.40 | $11.53 | 15,750 | — | — |
| 2003-08-05 | $8.34 | $11.45 | 13,250 | — | — |
| 2003-08-04 | $8.52 | $11.70 | 11,750 | — | — |
| 2003-08-01 | $8.42 | $11.56 | 22,000 | — | — |
| 2003-07-31 | $8.28 | $11.37 | 18,000 | — | — |
| 2003-07-30 | $8.40 | $11.53 | 38,250 | — | — |
| 2003-07-29 | $8.68 | $11.92 | 150,000 | — | — |
| 2003-07-28 | $9.00 | $12.36 | 4,500 | — | — |
| 2003-07-25 | $9.16 | $12.58 | 500 | — | — |
| 2003-07-24 | $9.24 | $12.69 | 0 | — | — |
| 2003-07-23 | $9.24 | $12.69 | 750 | — | — |
| 2003-07-22 | $9.20 | $12.63 | 3,250 | — | — |
| 2003-07-21 | $9.16 | $12.57 | 500 | — | — |
| 2003-07-18 | $9.20 | $12.64 | 500 | — | — |
| 2003-07-17 | $9.28 | $12.75 | 1,750 | — | — |
| 2003-07-16 | $9.42 | $12.93 | 1,250 | — | — |
| 2003-07-15 | $9.36 | $12.85 | 2,250 | — | — |
| 2003-07-14 | $9.44 | $12.97 | 3,250 | — | — |
| 2003-07-11 | $9.48 | $13.01 | 3,250 | — | — |
| 2003-07-10 | $9.50 | $13.04 | 15,250 | — | — |
| 2003-07-09 | $9.46 | $12.99 | 10,000 | — | — |
| 2003-07-08 | $9.46 | $12.99 | 23,500 | — | — |
| 2003-07-07 | $9.42 | $12.93 | 11,750 | — | — |
| 2003-07-03 | $9.04 | $12.41 | 6,000 | — | — |
| 2003-07-02 | $8.87 | $12.18 | 26,000 | — | — |
| 2003-07-01 | $8.76 | $12.03 | 10,500 | — | — |
| 2003-06-30 | $8.92 | $12.24 | 18,000 | — | — |
| 2003-06-27 | $8.86 | $12.16 | 32,750 | — | — |
| 2003-06-26 | $8.82 | $12.11 | 31,750 | — | — |
| 2003-06-25 | $8.90 | $12.10 | 2,750 | — | — |
| 2003-06-24 | $8.72 | $11.85 | 750 | — | — |
| 2003-06-23 | $8.70 | $11.82 | 11,250 | — | — |
| 2003-06-20 | $8.48 | $11.53 | 13,250 | — | — |
| 2003-06-19 | $8.54 | $11.61 | 12,000 | — | — |
| 2003-06-18 | $8.28 | $11.25 | 35,500 | — | — |
| 2003-06-17 | $7.88 | $10.70 | 24,500 | — | — |
| 2003-06-16 | $7.70 | $10.47 | 4,500 | — | — |
| 2003-06-13 | $7.62 | $10.36 | 8,000 | — | — |
| 2003-06-12 | $7.82 | $10.63 | 6,250 | — | — |
| 2003-06-11 | $7.86 | $10.68 | 0 | — | — |
| 2003-06-10 | $7.86 | $10.68 | 3,250 | — | — |
| 2003-06-09 | $7.90 | $10.74 | 5,750 | — | — |
| 2003-06-06 | $7.90 | $10.74 | 23,750 | — | — |
| 2003-06-05 | $7.96 | $10.82 | 6,250 | — | — |
| 2003-06-04 | $8.00 | $10.87 | 250 | — | — |
| 2003-06-03 | $8.00 | $10.87 | 750 | — | — |
| 2003-06-02 | $7.93 | $10.78 | 1,250 | — | — |
| 2003-05-30 | $7.94 | $10.79 | 6,000 | — | — |
| 2003-05-29 | $7.94 | $10.79 | 5,250 | — | — |
| 2003-05-28 | $8.08 | $10.99 | 5,250 | — | — |
| 2003-05-27 | $8.18 | $11.12 | 9,750 | — | — |
| 2003-05-23 | $7.90 | $10.73 | 1,250 | — | — |
| 2003-05-22 | $7.78 | $10.57 | 12,750 | — | — |
| 2003-05-21 | $7.54 | $10.25 | 4,000 | — | — |
| 2003-05-20 | $7.54 | $10.25 | 4,500 | — | — |
| 2003-05-19 | $7.44 | $10.11 | 3,500 | — | — |
| 2003-05-16 | $7.40 | $10.06 | 0 | — | — |
| 2003-05-15 | $7.40 | $10.06 | 7,000 | — | — |
| 2003-05-14 | $7.34 | $9.98 | 250 | — | — |
| 2003-05-13 | $7.36 | $10.00 | 48,250 | — | — |
| 2003-05-12 | $7.42 | $10.08 | 3,750 | — | — |
| 2003-05-09 | $7.31 | $9.93 | 8,750 | — | — |
| 2003-05-08 | $7.40 | $10.06 | 0 | — | — |
| 2003-05-07 | $7.40 | $10.06 | 17,000 | — | — |
| 2003-05-06 | $7.42 | $10.08 | 2,500 | — | — |
| 2003-05-05 | $7.38 | $10.03 | 26,250 | — | — |
| 2003-05-02 | $7.30 | $9.93 | 22,750 | — | — |
| 2003-05-01 | $7.15 | $9.72 | 51,000 | — | — |
| 2003-04-30 | $6.82 | $9.26 | 2,000 | — | — |
| 2003-04-29 | $6.81 | $9.25 | 0 | — | — |
| 2003-04-28 | $6.81 | $9.25 | 1,750 | — | — |
| 2003-04-25 | $6.83 | $9.28 | 0 | — | — |
| 2003-04-24 | $6.83 | $9.28 | 0 | — | — |
| 2003-04-23 | $6.83 | $9.28 | 20,250 | — | — |
| 2003-04-22 | $6.90 | $9.38 | 14,000 | — | — |
| 2003-04-21 | $7.04 | $9.57 | 0 | — | — |
| 2003-04-17 | $7.04 | $9.57 | 1,500 | — | — |
| 2003-04-16 | $7.04 | $9.57 | 11,500 | — | — |
| 2003-04-15 | $7.08 | $9.62 | 6,000 | — | — |
| 2003-04-14 | $7.13 | $9.69 | 1,250 | — | — |
| 2003-04-11 | $7.08 | $9.62 | 1,000 | — | — |
| 2003-04-10 | $7.04 | $9.57 | 1,250 | — | — |
| 2003-04-09 | $7.00 | $9.51 | 4,250 | — | — |
| 2003-04-08 | $6.94 | $9.43 | 1,500 | — | — |
| 2003-04-07 | $6.96 | $9.46 | 11,250 | — | — |
| 2003-04-04 | $6.90 | $9.38 | 16,750 | — | — |
| 2003-04-03 | $6.88 | $9.35 | 8,000 | — | — |
| 2003-04-02 | $6.88 | $9.35 | 750 | — | — |
| 2003-04-01 | $6.88 | $9.23 | 3,500 | — | — |
| 2003-03-31 | $6.82 | $9.15 | 250 | — | — |
| 2003-03-28 | $6.80 | $9.12 | 750 | — | — |
| 2003-03-27 | $6.80 | $9.12 | 250 | — | — |
| 2003-03-26 | $6.80 | $9.12 | 0 | — | — |
| 2003-03-25 | $6.80 | $9.12 | 0 | — | — |
| 2003-03-24 | $6.80 | $9.12 | 1,000 | — | — |
| 2003-03-21 | $6.84 | $9.17 | 3,750 | — | — |
| 2003-03-20 | $6.73 | $9.02 | 0 | — | — |
| 2003-03-19 | $6.73 | $9.02 | 2,500 | — | — |
| 2003-03-18 | $6.74 | $9.04 | 1,500 | — | — |
| 2003-03-17 | $6.86 | $9.20 | 7,750 | — | — |
| 2003-03-14 | $6.89 | $9.24 | 5,250 | — | — |
| 2003-03-13 | $6.84 | $9.17 | 0 | — | — |
| 2003-03-12 | $6.84 | $9.17 | 0 | — | — |
| 2003-03-11 | $6.84 | $9.17 | 13,250 | — | — |
| 2003-03-10 | $6.90 | $9.26 | 3,750 | — | — |
| 2003-03-07 | $6.92 | $9.28 | 500 | — | — |
| 2003-03-06 | $6.94 | $9.31 | 250 | — | — |
| 2003-03-05 | $6.90 | $9.26 | 15,000 | — | — |
| 2003-03-04 | $6.94 | $9.31 | 3,750 | — | — |
| 2003-03-03 | $6.94 | $9.31 | 500 | — | — |
| 2003-02-28 | $6.90 | $9.26 | 1,750 | — | — |
| 2003-02-27 | $6.93 | $9.29 | 1,250 | — | — |
| 2003-02-26 | $6.90 | $9.26 | 6,500 | — | — |
| 2003-02-25 | $6.90 | $9.26 | 11,250 | — | — |
| 2003-02-24 | $6.82 | $9.15 | 8,250 | — | — |
| 2003-02-21 | $6.84 | $9.17 | 500 | — | — |
| 2003-02-20 | $6.83 | $9.16 | 1,500 | — | — |
| 2003-02-19 | $6.80 | $9.12 | 250 | — | — |
| 2003-02-18 | $6.81 | $9.13 | 500 | — | — |
| 2003-02-14 | $6.85 | $9.19 | 0 | — | — |
| 2003-02-13 | $6.85 | $9.19 | 22,250 | — | — |
| 2003-02-12 | $6.88 | $9.23 | 27,000 | — | — |
| 2003-02-11 | $6.79 | $9.11 | 6,000 | — | — |
| 2003-02-10 | $6.80 | $9.12 | 7,750 | — | — |
| 2003-02-07 | $6.88 | $9.23 | 16,000 | — | — |
| 2003-02-06 | $6.86 | $9.20 | 27,000 | — | — |
| 2003-02-05 | $6.87 | $9.22 | 24,500 | — | — |
| 2003-02-04 | $6.80 | $9.12 | 5,250 | — | — |
| 2003-02-03 | $6.56 | $8.80 | 8,250 | — | — |
| 2003-01-31 | $6.36 | $8.53 | 0 | — | — |
| 2003-01-30 | $6.36 | $8.53 | 750 | — | — |
| 2003-01-29 | $6.34 | $8.50 | 11,750 | — | — |
| 2003-01-28 | $6.42 | $8.61 | 7,000 | — | — |
| 2003-01-27 | $6.24 | $8.37 | 1,500 | — | — |
| 2003-01-24 | $6.28 | $8.42 | 4,500 | — | — |
| 2003-01-23 | $6.28 | $8.42 | 2,000 | — | — |
| 2003-01-22 | $6.36 | $8.53 | 1,250 | — | — |
| 2003-01-21 | $6.44 | $8.64 | 2,250 | — | — |
| 2003-01-17 | $6.60 | $8.85 | 2,000 | — | — |
| 2003-01-16 | $6.70 | $8.99 | 12,500 | — | — |
| 2003-01-15 | $6.76 | $9.07 | 4,500 | — | — |
| 2003-01-14 | $6.90 | $9.26 | 9,250 | — | — |
| 2003-01-13 | $7.00 | $9.39 | 13,000 | — | — |
| 2003-01-10 | $7.14 | $9.58 | 13,000 | — | — |
| 2003-01-09 | $6.86 | $9.20 | 8,250 | — | — |
| 2003-01-08 | $6.64 | $8.91 | 11,750 | — | — |
| 2003-01-07 | $6.70 | $8.99 | 7,000 | — | — |
| 2003-01-06 | $6.68 | $8.96 | 36,000 | — | — |
| 2003-01-03 | $6.66 | $8.93 | 25,250 | — | — |
| 2003-01-02 | $6.22 | $8.34 | 5,500 | — | — |