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
- 1995-10-25 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 | $12.85 | $15.62 | 2,805 | — | — |
| 2003-12-30 | $12.88 | $15.65 | 31,482 | — | — |
| 2003-12-29 | $12.85 | $15.62 | 57,976 | — | — |
| 2003-12-26 | $12.29 | $14.94 | 3,117 | — | — |
| 2003-12-24 | $12.26 | $14.90 | 935 | — | — |
| 2003-12-23 | $12.26 | $14.90 | 20,884 | — | — |
| 2003-12-22 | $12.22 | $14.85 | 15,169 | — | — |
| 2003-12-19 | $12.07 | $14.67 | 24,209 | — | — |
| 2003-12-18 | $11.98 | $14.56 | 26,806 | — | — |
| 2003-12-17 | $11.92 | $14.49 | 3,117 | — | — |
| 2003-12-16 | $11.89 | $14.45 | 32,936 | — | — |
| 2003-12-15 | $11.92 | $14.49 | 3,429 | — | — |
| 2003-12-12 | $11.86 | $14.41 | 7,689 | — | — |
| 2003-12-11 | $11.89 | $14.45 | 14,650 | — | — |
| 2003-12-10 | $11.81 | $14.35 | 30,131 | — | — |
| 2003-12-09 | $11.89 | $14.45 | 9,143 | — | — |
| 2003-12-08 | $11.90 | $14.46 | 3,013 | — | — |
| 2003-12-05 | $11.77 | $14.31 | 21,196 | — | — |
| 2003-12-04 | $11.75 | $14.28 | 20,676 | — | — |
| 2003-12-03 | $11.79 | $14.33 | 21,507 | — | — |
| 2003-12-02 | $11.60 | $14.09 | 26,287 | — | — |
| 2003-12-01 | $11.36 | $13.80 | 57,976 | — | — |
| 2003-11-28 | $11.26 | $13.69 | 32,728 | — | — |
| 2003-11-26 | $11.23 | $13.65 | 4,052 | — | — |
| 2003-11-25 | $11.18 | $13.59 | 30,547 | — | — |
| 2003-11-24 | $11.02 | $13.39 | 31,378 | — | — |
| 2003-11-21 | $11.00 | $13.37 | 15,897 | — | — |
| 2003-11-20 | $11.11 | $13.50 | 6,130 | — | — |
| 2003-11-19 | $11.13 | $13.52 | 24,936 | — | — |
| 2003-11-18 | $11.15 | $13.54 | 24,936 | — | — |
| 2003-11-17 | $11.10 | $13.49 | 26,183 | — | — |
| 2003-11-14 | $10.86 | $13.19 | 16,936 | — | — |
| 2003-11-13 | $10.76 | $13.08 | 54,028 | — | — |
| 2003-11-12 | $10.67 | $12.97 | 8,520 | — | — |
| 2003-11-11 | $10.66 | $12.96 | 3,221 | — | — |
| 2003-11-10 | $10.70 | $13.01 | 3,948 | — | — |
| 2003-11-07 | $10.60 | $12.88 | 40,209 | — | — |
| 2003-11-06 | $10.39 | $12.63 | 7,792 | — | — |
| 2003-11-05 | $10.41 | $12.66 | 1,974 | — | — |
| 2003-11-04 | $10.35 | $12.57 | 46,651 | — | — |
| 2003-11-03 | $10.27 | $12.48 | 12,468 | — | — |
| 2003-10-31 | $10.25 | $12.46 | 107,536 | — | — |
| 2003-10-30 | $10.25 | $12.46 | 35,326 | — | — |
| 2003-10-29 | $10.25 | $12.46 | 111,277 | — | — |
| 2003-10-28 | $10.19 | $12.39 | 209,774 | — | — |
| 2003-10-27 | $10.11 | $12.28 | 16,624 | — | — |
| 2003-10-24 | $10.11 | $12.28 | 235,957 | — | — |
| 2003-10-23 | $10.04 | $12.20 | 35,326 | — | — |
| 2003-10-22 | $10.10 | $12.27 | 28,572 | — | — |
| 2003-10-21 | $10.06 | $12.22 | 30,754 | — | — |
| 2003-10-20 | $10.01 | $12.16 | 21,611 | — | — |
| 2003-10-17 | $10.11 | $12.28 | 43,015 | — | — |
| 2003-10-16 | $10.11 | $12.28 | 147,746 | — | — |
| 2003-10-15 | $10.11 | $12.28 | 26,287 | — | — |
| 2003-10-14 | $9.87 | $12.00 | 16,416 | — | — |
| 2003-10-13 | $9.87 | $12.00 | 727 | — | — |
| 2003-10-10 | $9.85 | $11.97 | 6,234 | — | — |
| 2003-10-09 | $9.80 | $11.91 | 60,158 | — | — |
| 2003-10-08 | $9.80 | $11.91 | 727 | — | — |
| 2003-10-07 | $9.70 | $11.79 | 3,013 | — | — |
| 2003-10-06 | $9.72 | $11.81 | 5,403 | — | — |
| 2003-10-03 | $9.69 | $11.78 | 5,299 | — | — |
| 2003-10-02 | $9.67 | $11.76 | 40,937 | — | — |
| 2003-10-01 | $9.67 | $11.76 | 40,105 | — | — |
| 2003-09-30 | $9.62 | $11.70 | 8,208 | — | — |
| 2003-09-29 | $9.68 | $11.77 | 623 | — | — |
| 2003-09-26 | $9.66 | $11.74 | 89,666 | — | — |
| 2003-09-25 | $9.70 | $11.79 | 312 | — | — |
| 2003-09-24 | $9.73 | $11.83 | 3,948 | — | — |
| 2003-09-23 | $9.77 | $11.87 | 3,948 | — | — |
| 2003-09-22 | $9.77 | $11.87 | 2,286 | — | — |
| 2003-09-19 | $9.70 | $11.79 | 5,818 | — | — |
| 2003-09-18 | $9.66 | $11.74 | 73,042 | — | — |
| 2003-09-17 | $9.68 | $11.77 | 17,871 | — | — |
| 2003-09-16 | $9.72 | $11.81 | 128,420 | — | — |
| 2003-09-15 | $9.72 | $11.81 | 7,169 | — | — |
| 2003-09-12 | $9.62 | $11.69 | 14,754 | — | — |
| 2003-09-11 | $9.69 | $11.78 | 623 | — | — |
| 2003-09-10 | $9.69 | $11.78 | 1,247 | — | — |
| 2003-09-09 | $9.73 | $11.83 | 5,507 | — | — |
| 2003-09-08 | $9.68 | $11.77 | 1,558 | — | — |
| 2003-09-05 | $9.63 | $11.71 | 30,547 | — | — |
| 2003-09-04 | $9.62 | $11.70 | 113,355 | — | — |
| 2003-09-03 | $9.72 | $11.81 | 104,731 | — | — |
| 2003-09-02 | $9.72 | $11.81 | 17,144 | — | — |
| 2003-08-29 | $9.55 | $11.60 | 2,805 | — | — |
| 2003-08-28 | $9.57 | $11.63 | 0 | — | — |
| 2003-08-27 | $9.57 | $11.63 | 11,221 | — | — |
| 2003-08-26 | $9.51 | $11.56 | 104 | — | — |
| 2003-08-25 | $9.53 | $11.58 | 3,221 | — | — |
| 2003-08-22 | $9.61 | $11.67 | 45,508 | — | — |
| 2003-08-21 | $9.61 | $11.67 | 3,013 | — | — |
| 2003-08-20 | $9.53 | $11.58 | 0 | — | — |
| 2003-08-19 | $9.53 | $11.58 | 311,284 | — | — |
| 2003-08-18 | $9.34 | $11.35 | 417,470 | — | — |
| 2003-08-15 | $9.36 | $11.37 | 4,572 | — | — |
| 2003-08-14 | $9.33 | $11.33 | 3,740 | — | — |
| 2003-08-13 | $9.19 | $11.17 | 35,326 | — | — |
| 2003-08-12 | $9.19 | $11.17 | 23,274 | — | — |
| 2003-08-11 | $9.10 | $11.05 | 1,137,497 | — | — |
| 2003-08-08 | $9.10 | $11.07 | 885,747 | — | — |
| 2003-08-07 | $9.13 | $11.10 | 9,247 | — | — |
| 2003-08-06 | $9.19 | $11.17 | 31,897 | — | — |
| 2003-08-05 | $9.33 | $11.33 | 2,390 | — | — |
| 2003-08-04 | $9.40 | $11.43 | 208 | — | — |
| 2003-08-01 | $9.40 | $11.43 | 10,702 | — | — |
| 2003-07-31 | $9.29 | $11.29 | 5,403 | — | — |
| 2003-07-30 | $9.43 | $11.46 | 208 | — | — |
| 2003-07-29 | $9.43 | $11.46 | 36,365 | — | — |
| 2003-07-28 | $9.41 | $11.44 | 3,533 | — | — |
| 2003-07-25 | $9.42 | $11.45 | 9,039 | — | — |
| 2003-07-24 | $9.34 | $11.35 | 7,169 | — | — |
| 2003-07-23 | $9.33 | $11.33 | 208 | — | — |
| 2003-07-22 | $9.27 | $11.26 | 1,247 | — | — |
| 2003-07-21 | $9.30 | $11.30 | 422,146 | — | — |
| 2003-07-18 | $9.41 | $11.44 | 37,924 | — | — |
| 2003-07-17 | $9.48 | $11.52 | 0 | — | — |
| 2003-07-16 | $9.48 | $11.52 | 26,183 | — | — |
| 2003-07-15 | $9.48 | $11.52 | 0 | — | — |
| 2003-07-14 | $9.48 | $11.52 | 6,026 | — | — |
| 2003-07-11 | $9.47 | $11.51 | 623 | — | — |
| 2003-07-10 | $9.47 | $11.51 | 19,533 | — | — |
| 2003-07-09 | $9.48 | $11.52 | 44,885 | — | — |
| 2003-07-08 | $9.55 | $11.60 | 208 | — | — |
| 2003-07-07 | $9.65 | $11.73 | 4,572 | — | — |
| 2003-07-03 | $9.64 | $11.72 | 208 | — | — |
| 2003-07-02 | $9.62 | $11.70 | 11,845 | — | — |
| 2003-07-01 | $9.58 | $11.64 | 104 | — | — |
| 2003-06-30 | $9.53 | $11.58 | 42,080 | — | — |
| 2003-06-27 | $9.57 | $11.63 | 2,494 | — | — |
| 2003-06-26 | $9.54 | $11.59 | 18,910 | — | — |
| 2003-06-25 | $9.58 | $11.64 | 1,558 | — | — |
| 2003-06-24 | $9.57 | $11.63 | 4,572 | — | — |
| 2003-06-23 | $9.53 | $11.58 | 14,130 | — | — |
| 2003-06-20 | $9.54 | $11.59 | 31,274 | — | — |
| 2003-06-19 | $9.48 | $11.52 | 2,494 | — | — |
| 2003-06-18 | $9.41 | $11.44 | 623 | — | — |
| 2003-06-17 | $9.39 | $11.42 | 37,716 | — | — |
| 2003-06-16 | $9.41 | $11.44 | 3,948 | — | — |
| 2003-06-13 | $9.54 | $11.59 | 1,455 | — | — |
| 2003-06-12 | $9.70 | $11.79 | 104 | — | — |
| 2003-06-11 | $9.70 | $11.79 | 520 | — | — |
| 2003-06-10 | $9.70 | $11.79 | 131,849 | — | — |
| 2003-06-09 | $9.74 | $11.84 | 12,468 | — | — |
| 2003-06-06 | $9.76 | $11.86 | 29,611 | — | — |
| 2003-06-05 | $9.75 | $11.85 | 33,040 | — | — |
| 2003-06-04 | $9.72 | $11.81 | 14,858 | — | — |
| 2003-06-03 | $9.74 | $11.84 | 26,287 | — | — |
| 2003-06-02 | $9.70 | $11.79 | 7,689 | — | — |
| 2003-05-30 | $9.75 | $11.85 | 8,832 | — | — |
| 2003-05-29 | $9.71 | $11.80 | 8,520 | — | — |
| 2003-05-28 | $9.71 | $11.80 | 5,403 | — | — |
| 2003-05-27 | $9.67 | $11.76 | 4,987 | — | — |
| 2003-05-23 | $9.72 | $11.81 | 80,315 | — | — |
| 2003-05-22 | $9.72 | $11.81 | 23,481 | — | — |
| 2003-05-21 | $9.77 | $11.87 | 18,702 | — | — |
| 2003-05-20 | $9.75 | $11.85 | 9,039 | — | — |
| 2003-05-19 | $9.73 | $11.83 | 43,638 | — | — |
| 2003-05-16 | $9.72 | $11.81 | 177,565 | — | — |
| 2003-05-15 | $9.70 | $11.79 | 2,390 | — | — |
| 2003-05-14 | $9.57 | $11.63 | 6,026 | — | — |
| 2003-05-13 | $9.60 | $11.66 | 30,339 | — | — |
| 2003-05-12 | $9.70 | $11.79 | 35,846 | — | — |
| 2003-05-09 | $9.74 | $11.84 | 28,884 | — | — |
| 2003-05-08 | $9.73 | $11.83 | 108,679 | — | — |
| 2003-05-07 | $9.58 | $11.64 | 28,469 | — | — |
| 2003-05-06 | $9.39 | $11.42 | 10,598 | — | — |
| 2003-05-05 | $9.37 | $11.39 | 12,052 | — | — |
| 2003-05-02 | $9.15 | $11.12 | 8,000 | — | — |
| 2003-05-01 | $9.14 | $11.11 | 6,961 | — | — |
| 2003-04-30 | $9.20 | $11.18 | 24,936 | — | — |
| 2003-04-29 | $9.10 | $11.07 | 13,299 | — | — |
| 2003-04-28 | $9.11 | $11.08 | 24,728 | — | — |
| 2003-04-25 | $9.34 | $11.35 | 33,248 | — | — |
| 2003-04-24 | $9.43 | $11.46 | 42,391 | — | — |
| 2003-04-23 | $9.00 | $10.94 | 57,872 | — | — |
| 2003-04-22 | $9.80 | $11.91 | 81,977 | — | — |
| 2003-04-21 | $9.92 | $12.06 | 23,793 | — | — |
| 2003-04-17 | $9.87 | $11.99 | 3,325 | — | — |
| 2003-04-16 | $9.84 | $11.95 | 65,665 | — | — |
| 2003-04-15 | $9.85 | $11.97 | 4,883 | — | — |
| 2003-04-14 | $9.87 | $11.99 | 10,078 | — | — |
| 2003-04-11 | $10.09 | $11.91 | 254,971 | — | — |
| 2003-04-10 | $10.01 | $11.82 | 5,091 | — | — |
| 2003-04-09 | $10.01 | $11.82 | 9,455 | — | — |
| 2003-04-08 | $9.96 | $11.76 | 15,481 | — | — |
| 2003-04-07 | $9.96 | $11.76 | 13,715 | — | — |
| 2003-04-04 | $9.90 | $11.69 | 131,018 | — | — |
| 2003-04-03 | $9.91 | $11.70 | 993,284 | — | — |
| 2003-04-02 | $9.62 | $11.36 | 47,690 | — | — |
| 2003-04-01 | $9.62 | $11.36 | 4,364 | — | — |
| 2003-03-31 | $9.60 | $11.33 | 48,002 | — | — |
| 2003-03-28 | $9.58 | $11.31 | 38,547 | — | — |
| 2003-03-27 | $9.53 | $11.25 | 37,404 | — | — |
| 2003-03-26 | $9.56 | $11.28 | 21,611 | — | — |
| 2003-03-25 | $9.49 | $11.20 | 69,197 | — | — |
| 2003-03-24 | $9.43 | $11.13 | 27,741 | — | — |
| 2003-03-21 | $9.62 | $11.35 | 234,087 | — | — |
| 2003-03-20 | $9.45 | $11.16 | 134,862 | — | — |
| 2003-03-19 | $9.34 | $11.02 | 30,754 | — | — |
| 2003-03-18 | $9.33 | $11.01 | 32,832 | — | — |
| 2003-03-17 | $9.47 | $11.18 | 85,510 | — | — |
| 2003-03-14 | $9.39 | $11.09 | 17,351 | — | — |
| 2003-03-13 | $9.58 | $11.31 | 10,910 | — | — |
| 2003-03-12 | $9.62 | $11.35 | 22,027 | — | — |
| 2003-03-11 | $9.72 | $11.48 | 2,598 | — | — |
| 2003-03-10 | $9.82 | $11.59 | 32,625 | — | — |
| 2003-03-07 | $9.91 | $11.70 | 1,039 | — | — |
| 2003-03-06 | $10.02 | $11.83 | 1,039 | — | — |
| 2003-03-05 | $10.01 | $11.82 | 38,235 | — | — |
| 2003-03-04 | $9.87 | $11.65 | 9,039 | — | — |
| 2003-03-03 | $10.01 | $11.82 | 20,261 | — | — |
| 2003-02-28 | $10.09 | $11.91 | 8,312 | — | — |
| 2003-02-27 | $10.25 | $12.10 | 11,117 | — | — |
| 2003-02-26 | $10.24 | $12.09 | 26,806 | — | — |
| 2003-02-25 | $10.34 | $12.20 | 15,481 | — | — |
| 2003-02-24 | $10.27 | $12.12 | 4,676 | — | — |
| 2003-02-21 | $10.30 | $12.16 | 38,547 | — | — |
| 2003-02-20 | $10.23 | $12.08 | 56,625 | — | — |
| 2003-02-19 | $10.12 | $11.94 | 61,093 | — | — |
| 2003-02-18 | $10.21 | $12.06 | 36,053 | — | — |
| 2003-02-14 | $10.13 | $11.96 | 3,533 | — | — |
| 2003-02-13 | $10.04 | $11.85 | 30,547 | — | — |
| 2003-02-12 | $10.01 | $11.82 | 57,664 | — | — |
| 2003-02-11 | $9.97 | $11.77 | 4,052 | — | — |
| 2003-02-10 | $10.01 | $11.82 | 9,039 | — | — |
| 2003-02-07 | $9.96 | $11.76 | 25,975 | — | — |
| 2003-02-06 | $10.01 | $11.82 | 70,756 | — | — |
| 2003-02-05 | $10.01 | $11.82 | 1,351 | — | — |
| 2003-02-04 | $10.06 | $11.87 | 11,013 | — | — |
| 2003-02-03 | $10.24 | $12.09 | 51,534 | — | — |
| 2003-01-31 | $9.87 | $11.65 | 98,082 | — | — |
| 2003-01-30 | $9.87 | $11.65 | 63,067 | — | — |
| 2003-01-29 | $9.77 | $11.53 | 40,209 | — | — |
| 2003-01-28 | $9.70 | $11.45 | 94,965 | — | — |
| 2003-01-27 | $9.64 | $11.38 | 14,650 | — | — |
| 2003-01-24 | $9.41 | $11.11 | 727 | — | — |
| 2003-01-23 | $9.40 | $11.10 | 6,857 | — | — |
| 2003-01-22 | $9.34 | $11.02 | 17,767 | — | — |
| 2003-01-21 | $9.43 | $11.13 | 8,104 | — | — |
| 2003-01-17 | $9.27 | $10.94 | 13,923 | — | — |
| 2003-01-16 | $9.24 | $10.91 | 5,922 | — | — |
| 2003-01-15 | $9.17 | $10.83 | 22,235 | — | — |
| 2003-01-14 | $9.06 | $10.69 | 1,558 | — | — |
| 2003-01-13 | $9.10 | $10.74 | 312 | — | — |
| 2003-01-10 | $9.10 | $10.74 | 312 | — | — |
| 2003-01-09 | $9.14 | $10.79 | 6,442 | — | — |
| 2003-01-08 | $9.12 | $10.77 | 1,039 | — | — |
| 2003-01-07 | $9.14 | $10.79 | 1,455 | — | — |
| 2003-01-06 | $9.16 | $10.82 | 561,476 | — | — |
| 2003-01-03 | $9.14 | $10.79 | 1,766 | — | — |
| 2003-01-02 | $9.16 | $10.82 | 130,498 | — | — |