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
- 1988-12-15 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 | $13.40 | $23.03 | 70,163 | — | — |
| 2003-12-30 | $13.29 | $22.83 | 72,023 | — | — |
| 2003-12-29 | $13.20 | $22.68 | 99,716 | — | — |
| 2003-12-26 | $13.02 | $22.36 | 43,193 | — | — |
| 2003-12-24 | $13.05 | $22.41 | 42,056 | — | — |
| 2003-12-23 | $12.76 | $21.93 | 149,728 | — | — |
| 2003-12-22 | $12.78 | $21.97 | 147,248 | — | — |
| 2003-12-19 | $12.65 | $21.73 | 118,625 | — | — |
| 2003-12-18 | $12.77 | $21.95 | 211,624 | — | — |
| 2003-12-17 | $12.49 | $21.47 | 235,701 | — | — |
| 2003-12-16 | $12.46 | $21.42 | 124,722 | — | — |
| 2003-12-15 | $12.24 | $21.03 | 191,165 | — | — |
| 2003-12-12 | $12.27 | $21.08 | 144,252 | — | — |
| 2003-12-11 | $12.17 | $20.92 | 147,455 | — | — |
| 2003-12-10 | $12.12 | $20.82 | 177,628 | — | — |
| 2003-12-09 | $12.15 | $20.87 | 146,422 | — | — |
| 2003-12-08 | $12.15 | $20.87 | 165,848 | — | — |
| 2003-12-05 | $12.02 | $20.65 | 73,366 | — | — |
| 2003-12-04 | $12.09 | $20.77 | 65,203 | — | — |
| 2003-12-03 | $12.08 | $20.75 | 127,099 | — | — |
| 2003-12-02 | $12.00 | $20.62 | 92,276 | — | — |
| 2003-12-01 | $11.89 | $20.44 | 337,380 | — | — |
| 2003-11-28 | $11.63 | $19.99 | 40,506 | — | — |
| 2003-11-26 | $11.57 | $19.89 | 70,473 | — | — |
| 2003-11-25 | $11.47 | $19.70 | 74,709 | — | — |
| 2003-11-24 | $11.52 | $19.79 | 141,875 | — | — |
| 2003-11-21 | $11.37 | $19.54 | 121,415 | — | — |
| 2003-11-20 | $11.18 | $19.21 | 75,846 | — | — |
| 2003-11-19 | $11.31 | $19.44 | 313,923 | — | — |
| 2003-11-18 | $11.21 | $19.26 | 121,725 | — | — |
| 2003-11-17 | $11.25 | $19.32 | 106,432 | — | — |
| 2003-11-14 | $11.51 | $19.77 | 185,688 | — | — |
| 2003-11-13 | $11.61 | $19.95 | 225,884 | — | — |
| 2003-11-12 | $11.47 | $19.70 | 312,063 | — | — |
| 2003-11-11 | $11.07 | $19.02 | 92,172 | — | — |
| 2003-11-10 | $11.12 | $19.11 | 464,272 | — | — |
| 2003-11-07 | $11.25 | $19.34 | 575,457 | — | — |
| 2003-11-06 | $11.07 | $19.02 | 79,359 | — | — |
| 2003-11-05 | $11.03 | $18.96 | 95,892 | — | — |
| 2003-11-04 | $11.06 | $19.01 | 55,593 | — | — |
| 2003-11-03 | $11.18 | $19.21 | 106,019 | — | — |
| 2003-10-31 | $11.05 | $18.99 | 126,582 | — | — |
| 2003-10-30 | $11.07 | $19.02 | 93,516 | — | — |
| 2003-10-29 | $10.78 | $18.52 | 156,548 | — | — |
| 2003-10-28 | $10.88 | $18.69 | 177,835 | — | — |
| 2003-10-27 | $10.67 | $18.34 | 105,399 | — | — |
| 2003-10-24 | $10.45 | $17.96 | 256,161 | — | — |
| 2003-10-23 | $10.49 | $18.02 | 2,281,782 | — | — |
| 2003-10-22 | $10.43 | $17.93 | 116,455 | — | — |
| 2003-10-21 | $10.53 | $18.09 | 128,132 | — | — |
| 2003-10-20 | $10.54 | $18.11 | 100,749 | — | — |
| 2003-10-17 | $10.45 | $17.96 | 141,668 | — | — |
| 2003-10-16 | $10.55 | $18.12 | 195,091 | — | — |
| 2003-10-15 | $10.58 | $18.17 | 122,345 | — | — |
| 2003-10-14 | $10.70 | $18.39 | 121,829 | — | — |
| 2003-10-13 | $10.68 | $18.36 | 63,653 | — | — |
| 2003-10-10 | $10.59 | $18.19 | 103,229 | — | — |
| 2003-10-09 | $10.58 | $18.17 | 550,244 | — | — |
| 2003-10-08 | $10.49 | $18.02 | 88,866 | — | — |
| 2003-10-07 | $10.38 | $17.84 | 137,122 | — | — |
| 2003-10-06 | $10.54 | $17.93 | 246,654 | — | — |
| 2003-10-03 | $10.36 | $17.64 | 149,728 | — | — |
| 2003-10-02 | $10.20 | $17.36 | 67,993 | — | — |
| 2003-10-01 | $10.21 | $17.37 | 133,919 | — | — |
| 2003-09-30 | $10.01 | $17.03 | 185,895 | — | — |
| 2003-09-29 | $10.03 | $17.06 | 166,468 | — | — |
| 2003-09-26 | $9.98 | $16.98 | 88,556 | — | — |
| 2003-09-25 | $10.09 | $17.18 | 92,276 | — | — |
| 2003-09-24 | $10.05 | $17.11 | 478,841 | — | — |
| 2003-09-23 | $10.30 | $17.52 | 417,255 | — | — |
| 2003-09-22 | $10.40 | $17.70 | 154,688 | — | — |
| 2003-09-19 | $10.55 | $17.95 | 63,239 | — | — |
| 2003-09-18 | $10.60 | $18.03 | 122,139 | — | — |
| 2003-09-17 | $10.43 | $17.75 | 117,592 | — | — |
| 2003-09-16 | $10.43 | $17.75 | 104,366 | — | — |
| 2003-09-15 | $10.35 | $17.60 | 79,256 | — | — |
| 2003-09-12 | $10.42 | $17.74 | 139,705 | — | — |
| 2003-09-11 | $10.50 | $17.87 | 65,409 | — | — |
| 2003-09-10 | $10.54 | $17.93 | 256,884 | — | — |
| 2003-09-09 | $10.69 | $18.20 | 77,912 | — | — |
| 2003-09-08 | $10.71 | $18.23 | 190,235 | — | — |
| 2003-09-05 | $10.59 | $18.02 | 100,129 | — | — |
| 2003-09-04 | $10.52 | $17.90 | 59,106 | — | — |
| 2003-09-03 | $10.44 | $17.77 | 168,638 | — | — |
| 2003-09-02 | $10.46 | $17.80 | 117,489 | — | — |
| 2003-08-29 | $10.40 | $17.70 | 163,162 | — | — |
| 2003-08-28 | $10.47 | $17.82 | 188,065 | — | — |
| 2003-08-27 | $10.34 | $17.59 | 1,374,628 | — | — |
| 2003-08-26 | $10.40 | $17.70 | 359,389 | — | — |
| 2003-08-25 | $10.45 | $17.79 | 171,738 | — | — |
| 2003-08-22 | $10.48 | $17.83 | 78,326 | — | — |
| 2003-08-21 | $10.69 | $18.20 | 96,822 | — | — |
| 2003-08-20 | $10.71 | $18.23 | 80,702 | — | — |
| 2003-08-19 | $10.74 | $18.28 | 120,795 | — | — |
| 2003-08-18 | $10.80 | $18.38 | 30,586 | — | — |
| 2003-08-15 | $10.71 | $18.23 | 55,489 | — | — |
| 2003-08-14 | $10.71 | $18.23 | 188,581 | — | — |
| 2003-08-13 | $10.54 | $17.93 | 71,506 | — | — |
| 2003-08-12 | $10.68 | $18.18 | 65,099 | — | — |
| 2003-08-11 | $10.57 | $17.98 | 90,519 | — | — |
| 2003-08-08 | $10.49 | $17.85 | 58,693 | — | — |
| 2003-08-07 | $10.47 | $17.82 | 170,808 | — | — |
| 2003-08-06 | $10.61 | $18.05 | 219,581 | — | — |
| 2003-08-05 | $10.58 | $18.00 | 164,195 | — | — |
| 2003-08-04 | $10.59 | $18.02 | 262,670 | — | — |
| 2003-08-01 | $10.53 | $17.92 | 122,655 | — | — |
| 2003-07-31 | $10.47 | $17.82 | 160,372 | — | — |
| 2003-07-30 | $10.44 | $17.77 | 34,100 | — | — |
| 2003-07-29 | $10.38 | $17.67 | 72,229 | — | — |
| 2003-07-28 | $10.52 | $17.90 | 93,309 | — | — |
| 2003-07-25 | $10.46 | $17.80 | 82,149 | — | — |
| 2003-07-24 | $10.34 | $17.59 | 90,519 | — | — |
| 2003-07-23 | $10.11 | $17.21 | 187,651 | — | — |
| 2003-07-22 | $10.01 | $17.03 | 76,259 | — | — |
| 2003-07-21 | $9.95 | $16.93 | 118,832 | — | — |
| 2003-07-18 | $10.34 | $17.59 | 68,406 | — | — |
| 2003-07-17 | $10.10 | $17.19 | 87,729 | — | — |
| 2003-07-16 | $10.14 | $17.26 | 50,839 | — | — |
| 2003-07-15 | $10.18 | $17.32 | 96,202 | — | — |
| 2003-07-14 | $10.46 | $17.80 | 94,239 | — | — |
| 2003-07-11 | $10.31 | $17.54 | 72,229 | — | — |
| 2003-07-10 | $10.04 | $17.08 | 54,766 | — | — |
| 2003-07-09 | $10.22 | $17.39 | 351,226 | — | — |
| 2003-07-08 | $10.52 | $17.90 | 124,102 | — | — |
| 2003-07-07 | $10.30 | $17.52 | 150,555 | — | — |
| 2003-07-03 | $9.97 | $16.79 | 136,709 | — | — |
| 2003-07-02 | $10.13 | $17.07 | 211,108 | — | — |
| 2003-07-01 | $10.12 | $17.05 | 188,271 | — | — |
| 2003-06-30 | $10.15 | $17.10 | 92,586 | — | — |
| 2003-06-27 | $10.31 | $17.36 | 55,903 | — | — |
| 2003-06-26 | $10.44 | $17.59 | 139,705 | — | — |
| 2003-06-25 | $10.42 | $17.56 | 148,798 | — | — |
| 2003-06-24 | $10.40 | $17.53 | 96,202 | — | — |
| 2003-06-23 | $10.49 | $17.67 | 83,389 | — | — |
| 2003-06-20 | $10.68 | $18.00 | 315,370 | — | — |
| 2003-06-19 | $10.51 | $17.71 | 92,482 | — | — |
| 2003-06-18 | $10.74 | $18.10 | 88,969 | — | — |
| 2003-06-17 | $10.73 | $18.08 | 203,668 | — | — |
| 2003-06-16 | $10.80 | $18.20 | 248,721 | — | — |
| 2003-06-13 | $10.35 | $17.45 | 256,264 | — | — |
| 2003-06-12 | $10.23 | $17.23 | 123,275 | — | — |
| 2003-06-11 | $10.10 | $17.02 | 106,226 | — | — |
| 2003-06-10 | $9.84 | $16.58 | 105,399 | — | — |
| 2003-06-09 | $9.78 | $16.48 | 88,452 | — | — |
| 2003-06-06 | $9.86 | $16.61 | 151,175 | — | — |
| 2003-06-05 | $9.75 | $16.42 | 121,105 | — | — |
| 2003-06-04 | $9.83 | $16.57 | 101,886 | — | — |
| 2003-06-03 | $9.74 | $16.40 | 134,332 | — | — |
| 2003-06-02 | $9.57 | $16.13 | 141,152 | — | — |
| 2003-05-30 | $9.60 | $16.17 | 147,662 | — | — |
| 2003-05-29 | $9.53 | $16.06 | 200,154 | — | — |
| 2003-05-28 | $9.58 | $16.14 | 135,985 | — | — |
| 2003-05-27 | $9.54 | $16.08 | 312,063 | — | — |
| 2003-05-23 | $9.32 | $15.70 | 103,539 | — | — |
| 2003-05-22 | $9.34 | $15.73 | 104,572 | — | — |
| 2003-05-21 | $9.05 | $15.24 | 64,479 | — | — |
| 2003-05-20 | $9.26 | $15.60 | 118,315 | — | — |
| 2003-05-19 | $9.21 | $15.52 | 200,051 | — | — |
| 2003-05-16 | $9.62 | $16.21 | 285,197 | — | — |
| 2003-05-15 | $9.43 | $15.88 | 91,036 | — | — |
| 2003-05-14 | $9.37 | $15.78 | 196,848 | — | — |
| 2003-05-13 | $9.31 | $15.69 | 393,902 | — | — |
| 2003-05-12 | $9.45 | $15.93 | 227,228 | — | — |
| 2003-05-09 | $9.41 | $15.85 | 126,065 | — | — |
| 2003-05-08 | $9.03 | $15.21 | 359,699 | — | — |
| 2003-05-07 | $9.37 | $15.78 | 234,564 | — | — |
| 2003-05-06 | $9.77 | $16.47 | 432,962 | — | — |
| 2003-05-05 | $9.77 | $16.47 | 255,437 | — | — |
| 2003-05-02 | $9.70 | $16.34 | 378,609 | — | — |
| 2003-05-01 | $9.59 | $16.16 | 430,585 | — | — |
| 2003-04-30 | $9.82 | $16.55 | 248,204 | — | — |
| 2003-04-29 | $9.95 | $16.76 | 155,515 | — | — |
| 2003-04-28 | $10.24 | $17.25 | 184,655 | — | — |
| 2003-04-25 | $9.80 | $16.52 | 244,484 | — | — |
| 2003-04-24 | $9.95 | $16.76 | 162,438 | — | — |
| 2003-04-23 | $10.05 | $16.94 | 166,778 | — | — |
| 2003-04-22 | $10.02 | $16.88 | 406,406 | — | — |
| 2003-04-21 | $9.74 | $16.40 | 68,819 | — | — |
| 2003-04-17 | $9.72 | $16.37 | 97,029 | — | — |
| 2003-04-16 | $9.44 | $15.90 | 1,028,775 | — | — |
| 2003-04-15 | $9.58 | $16.14 | 270,524 | — | — |
| 2003-04-14 | $9.47 | $15.96 | 187,651 | — | — |
| 2003-04-11 | $9.39 | $15.82 | 400,206 | — | — |
| 2003-04-10 | $9.29 | $15.65 | 132,059 | — | — |
| 2003-04-09 | $9.13 | $15.38 | 340,686 | — | — |
| 2003-04-08 | $9.09 | $15.31 | 371,479 | — | — |
| 2003-04-07 | $9.18 | $15.47 | 447,635 | — | — |
| 2003-04-04 | $9.15 | $15.27 | 267,424 | — | — |
| 2003-04-03 | $8.82 | $14.72 | 271,557 | — | — |
| 2003-04-02 | $8.73 | $14.57 | 400,826 | — | — |
| 2003-04-01 | $8.19 | $13.67 | 296,460 | — | — |
| 2003-03-31 | $8.05 | $13.44 | 132,472 | — | — |
| 2003-03-28 | $8.25 | $13.77 | 181,761 | — | — |
| 2003-03-27 | $8.44 | $14.09 | 323,223 | — | — |
| 2003-03-26 | $8.36 | $13.96 | 104,056 | — | — |
| 2003-03-25 | $8.49 | $14.17 | 155,618 | — | — |
| 2003-03-24 | $8.08 | $13.49 | 182,175 | — | — |
| 2003-03-21 | $8.82 | $14.72 | 365,486 | — | — |
| 2003-03-20 | $8.26 | $13.80 | 109,429 | — | — |
| 2003-03-19 | $8.34 | $13.93 | 173,081 | — | — |
| 2003-03-18 | $8.25 | $13.78 | 305,657 | — | — |
| 2003-03-17 | $8.18 | $13.65 | 358,253 | — | — |
| 2003-03-14 | $7.92 | $13.22 | 366,313 | — | — |
| 2003-03-13 | $7.78 | $12.99 | 355,669 | — | — |
| 2003-03-12 | $7.42 | $12.39 | 323,016 | — | — |
| 2003-03-11 | $7.53 | $12.57 | 156,032 | — | — |
| 2003-03-10 | $7.53 | $12.57 | 219,891 | — | — |
| 2003-03-07 | $7.82 | $13.06 | 154,068 | — | — |
| 2003-03-06 | $7.87 | $13.14 | 118,729 | — | — |
| 2003-03-05 | $8.30 | $13.86 | 264,324 | — | — |
| 2003-03-04 | $8.15 | $13.61 | 206,251 | — | — |
| 2003-03-03 | $8.38 | $13.99 | 172,978 | — | — |
| 2003-02-28 | $8.16 | $13.62 | 187,341 | — | — |
| 2003-02-27 | $7.92 | $13.22 | 142,908 | — | — |
| 2003-02-26 | $7.72 | $12.89 | 207,904 | — | — |
| 2003-02-25 | $7.96 | $13.30 | 186,928 | — | — |
| 2003-02-24 | $8.06 | $13.46 | 114,699 | — | — |
| 2003-02-21 | $8.46 | $14.12 | 108,189 | — | — |
| 2003-02-20 | $8.20 | $13.69 | 118,212 | — | — |
| 2003-02-19 | $8.24 | $13.75 | 185,171 | — | — |
| 2003-02-18 | $8.51 | $14.20 | 181,245 | — | — |
| 2003-02-14 | $8.30 | $13.86 | 307,620 | — | — |
| 2003-02-13 | $7.92 | $13.22 | 220,718 | — | — |
| 2003-02-12 | $7.76 | $12.96 | 190,545 | — | — |
| 2003-02-11 | $8.12 | $13.56 | 485,041 | — | — |
| 2003-02-10 | $7.99 | $13.35 | 211,418 | — | — |
| 2003-02-07 | $8.02 | $13.39 | 313,820 | — | — |
| 2003-02-06 | $8.21 | $13.70 | 359,286 | — | — |
| 2003-02-05 | $8.47 | $14.14 | 171,118 | — | — |
| 2003-02-04 | $8.32 | $13.90 | 432,962 | — | — |
| 2003-02-03 | $8.55 | $14.27 | 244,174 | — | — |
| 2003-01-31 | $8.51 | $14.20 | 418,702 | — | — |
| 2003-01-30 | $8.56 | $14.30 | 151,795 | — | — |
| 2003-01-29 | $8.81 | $14.70 | 267,940 | — | — |
| 2003-01-28 | $8.77 | $14.64 | 201,601 | — | — |
| 2003-01-27 | $8.95 | $14.95 | 470,782 | — | — |
| 2003-01-24 | $9.15 | $15.27 | 294,497 | — | — |
| 2003-01-23 | $9.27 | $15.48 | 230,844 | — | — |
| 2003-01-22 | $9.48 | $15.83 | 582,484 | — | — |
| 2003-01-21 | $9.55 | $15.95 | 221,958 | — | — |
| 2003-01-17 | $9.84 | $16.43 | 258,434 | — | — |
| 2003-01-16 | $10.40 | $17.37 | 342,340 | — | — |
| 2003-01-15 | $10.33 | $17.24 | 242,211 | — | — |
| 2003-01-14 | $10.46 | $17.47 | 178,041 | — | — |
| 2003-01-13 | $10.40 | $17.37 | 265,874 | — | — |
| 2003-01-10 | $9.90 | $16.53 | 129,165 | — | — |
| 2003-01-09 | $10.04 | $16.76 | 186,928 | — | — |
| 2003-01-08 | $9.75 | $16.29 | 128,855 | — | — |
| 2003-01-07 | $9.75 | $16.29 | 225,264 | — | — |
| 2003-01-06 | $10.04 | $16.61 | 337,070 | — | — |
| 2003-01-03 | $9.57 | $15.84 | 168,121 | — | — |
| 2003-01-02 | $9.57 | $15.84 | 235,701 | — | — |