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
- 1990-04-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $11.83 | $11.83 | 514 |
| 2003-12-30 | $11.83 | $11.83 | 871 |
| 2003-12-29 | $12.67 | $12.67 | 271 |
| 2003-12-26 | $11.55 | $11.55 | 257 |
| 2003-12-24 | $12.32 | $12.32 | 0 |
| 2003-12-23 | $12.32 | $12.32 | 429 |
| 2003-12-22 | $12.32 | $12.32 | 0 |
| 2003-12-19 | $12.32 | $12.32 | 171 |
| 2003-12-18 | $13.30 | $13.30 | 943 |
| 2003-12-17 | $12.53 | $12.53 | 257 |
| 2003-12-16 | $12.32 | $12.32 | 514 |
| 2003-12-15 | $11.97 | $11.97 | 914 |
| 2003-12-12 | $13.58 | $13.58 | 229 |
| 2003-12-11 | $13.86 | $13.86 | 614 |
| 2003-12-10 | $13.65 | $13.65 | 600 |
| 2003-12-09 | $13.44 | $13.44 | 286 |
| 2003-12-08 | $13.30 | $13.30 | 1,600 |
| 2003-12-05 | $14.07 | $14.07 | 943 |
| 2003-12-04 | $14.07 | $14.07 | 571 |
| 2003-12-03 | $14.70 | $14.70 | 43 |
| 2003-12-02 | $14.70 | $14.70 | 514 |
| 2003-12-01 | $14.70 | $14.70 | 557 |
| 2003-11-28 | $15.61 | $15.61 | 71 |
| 2003-11-26 | $15.05 | $15.05 | 57 |
| 2003-11-25 | $15.47 | $15.47 | 186 |
| 2003-11-24 | $14.70 | $14.70 | 429 |
| 2003-11-21 | $15.40 | $15.40 | 729 |
| 2003-11-20 | $15.82 | $15.82 | 500 |
| 2003-11-19 | $14.00 | $14.00 | 843 |
| 2003-11-18 | $14.21 | $14.21 | 1,943 |
| 2003-11-17 | $14.70 | $14.70 | 1,243 |
| 2003-11-14 | $17.08 | $17.08 | 1,043 |
| 2003-11-13 | $16.17 | $16.17 | 2,800 |
| 2003-11-12 | $19.04 | $19.04 | 471 |
| 2003-11-11 | $18.27 | $18.27 | 2,629 |
| 2003-11-10 | $21.28 | $21.28 | 1,786 |
| 2003-11-07 | $21.84 | $21.84 | 2,400 |
| 2003-11-06 | $21.00 | $21.00 | 829 |
| 2003-11-05 | $18.90 | $18.90 | 1,871 |
| 2003-11-04 | $18.13 | $18.13 | 1,557 |
| 2003-11-03 | $17.50 | $17.50 | 743 |
| 2003-10-31 | $19.18 | $19.18 | 343 |
| 2003-10-30 | $19.25 | $19.25 | 386 |
| 2003-10-29 | $19.25 | $19.25 | 571 |
| 2003-10-28 | $18.55 | $18.55 | 1,557 |
| 2003-10-27 | $19.39 | $19.39 | 243 |
| 2003-10-24 | $21.00 | $21.00 | 143 |
| 2003-10-23 | $20.93 | $20.93 | 171 |
| 2003-10-22 | $20.16 | $20.16 | 229 |
| 2003-10-21 | $20.02 | $20.02 | 243 |
| 2003-10-20 | $21.07 | $21.07 | 0 |
| 2003-10-17 | $21.07 | $21.07 | 371 |
| 2003-10-16 | $21.35 | $21.35 | 200 |
| 2003-10-15 | $21.00 | $21.00 | 1,657 |
| 2003-10-14 | $21.70 | $21.70 | 657 |
| 2003-10-13 | $21.00 | $21.00 | 2,071 |
| 2003-10-10 | $20.79 | $20.79 | 271 |
| 2003-10-09 | $20.58 | $20.58 | 186 |
| 2003-10-08 | $20.72 | $20.72 | 2,800 |
| 2003-10-07 | $19.88 | $19.88 | 186 |
| 2003-10-06 | $20.30 | $20.30 | 529 |
| 2003-10-03 | $19.88 | $19.88 | 400 |
| 2003-10-02 | $19.95 | $19.95 | 314 |
| 2003-10-01 | $19.60 | $19.60 | 986 |
| 2003-09-30 | $20.37 | $20.37 | 386 |
| 2003-09-29 | $21.14 | $21.14 | 2,957 |
| 2003-09-26 | $20.09 | $20.09 | 1,700 |
| 2003-09-25 | $19.95 | $19.95 | 1,914 |
| 2003-09-24 | $20.37 | $20.37 | 1,400 |
| 2003-09-23 | $18.41 | $18.41 | 1,671 |
| 2003-09-22 | $19.39 | $19.39 | 1,843 |
| 2003-09-19 | $20.37 | $20.37 | 1,957 |
| 2003-09-18 | $21.35 | $21.35 | 1,714 |
| 2003-09-17 | $20.93 | $20.93 | 1,771 |
| 2003-09-16 | $22.40 | $22.40 | 4,286 |
| 2003-09-15 | $21.56 | $21.56 | 1,571 |
| 2003-09-12 | $22.40 | $22.40 | 10,043 |
| 2003-09-11 | $18.06 | $18.06 | 3,886 |
| 2003-09-10 | $18.62 | $18.62 | 9,686 |
| 2003-09-09 | $19.74 | $19.74 | 4,943 |
| 2003-09-08 | $21.70 | $21.70 | 31,886 |
| 2003-09-05 | $22.47 | $22.47 | 54,557 |
| 2003-09-04 | $21.70 | $21.70 | 34,014 |
| 2003-09-03 | $14.21 | $14.21 | 8,343 |
| 2003-09-02 | $10.36 | $10.36 | 9,186 |
| 2003-08-29 | $7.77 | $7.77 | 5,914 |
| 2003-08-28 | $8.40 | $8.40 | 1,514 |
| 2003-08-27 | $8.96 | $8.96 | 2,071 |
| 2003-08-26 | $9.59 | $9.59 | 1,714 |
| 2003-08-25 | $9.24 | $9.24 | 914 |
| 2003-08-22 | $9.03 | $9.03 | 57 |
| 2003-08-21 | $9.38 | $9.38 | 3,729 |
| 2003-08-20 | $9.45 | $9.45 | 3,014 |
| 2003-08-19 | $8.89 | $8.89 | 2,300 |
| 2003-08-18 | $8.68 | $8.68 | 943 |
| 2003-08-15 | $7.28 | $7.28 | 729 |
| 2003-08-14 | $8.40 | $8.40 | 7,443 |
| 2003-08-13 | $8.54 | $8.54 | 2,229 |
| 2003-08-12 | $7.00 | $7.00 | 0 |
| 2003-08-11 | $7.00 | $7.00 | 1,100 |
| 2003-08-08 | $7.00 | $7.00 | 229 |
| 2003-08-07 | $6.72 | $6.72 | 386 |
| 2003-08-06 | $6.86 | $6.86 | 1,314 |
| 2003-08-05 | $6.65 | $6.65 | 129 |
| 2003-08-04 | $6.65 | $6.65 | 1,814 |
| 2003-08-01 | $6.30 | $6.30 | 0 |
| 2003-07-31 | $6.30 | $6.30 | 1,571 |
| 2003-07-30 | $5.60 | $5.60 | 1,657 |
| 2003-07-29 | $5.46 | $5.46 | 671 |
| 2003-07-28 | $6.44 | $6.44 | 14 |
| 2003-07-25 | $6.37 | $6.37 | 0 |
| 2003-07-24 | $6.37 | $6.37 | 100 |
| 2003-07-23 | $6.58 | $6.58 | 0 |
| 2003-07-22 | $6.58 | $6.58 | 1,229 |
| 2003-07-21 | $5.95 | $5.95 | 143 |
| 2003-07-18 | $6.02 | $6.02 | 257 |
| 2003-07-17 | $5.60 | $5.60 | 443 |
| 2003-07-16 | $5.95 | $5.95 | 400 |
| 2003-07-15 | $6.09 | $6.09 | 186 |
| 2003-07-14 | $5.88 | $5.88 | 200 |
| 2003-07-11 | $5.39 | $5.39 | 0 |
| 2003-07-10 | $5.39 | $5.39 | 714 |
| 2003-07-09 | $6.30 | $6.30 | 2,529 |
| 2003-07-08 | $6.30 | $6.30 | 371 |
| 2003-07-07 | $6.30 | $6.30 | 71 |
| 2003-07-03 | $6.02 | $6.02 | 29 |
| 2003-07-02 | $6.44 | $6.44 | 86 |
| 2003-07-01 | $5.88 | $5.88 | 43 |
| 2003-06-30 | $5.60 | $5.60 | 1,029 |
| 2003-06-27 | $5.60 | $5.60 | 114 |
| 2003-06-26 | $5.81 | $5.81 | 129 |
| 2003-06-25 | $5.95 | $5.95 | 300 |
| 2003-06-24 | $5.81 | $5.81 | 629 |
| 2003-06-23 | $6.02 | $6.02 | 200 |
| 2003-06-20 | $6.02 | $6.02 | 1,586 |
| 2003-06-19 | $6.02 | $6.02 | 471 |
| 2003-06-18 | $5.81 | $5.81 | 1,371 |
| 2003-06-17 | $6.30 | $6.30 | 2,614 |
| 2003-06-16 | $6.16 | $6.16 | 20,914 |
| 2003-06-13 | $7.70 | $7.70 | 8,014 |
| 2003-06-12 | $9.03 | $9.03 | 27,514 |
| 2003-06-11 | $8.61 | $8.61 | 2,257 |
| 2003-06-10 | $6.79 | $6.79 | 886 |
| 2003-06-09 | $7.00 | $7.00 | 600 |
| 2003-06-06 | $5.60 | $5.60 | 1,271 |
| 2003-06-05 | $4.97 | $4.97 | 286 |
| 2003-06-04 | $5.11 | $5.11 | 586 |
| 2003-06-03 | $4.62 | $4.62 | 786 |
| 2003-06-02 | $4.62 | $4.62 | 1,114 |
| 2003-05-30 | $4.41 | $4.41 | 386 |
| 2003-05-29 | $4.55 | $4.55 | 414 |
| 2003-05-28 | $4.55 | $4.55 | 1,171 |
| 2003-05-27 | $3.92 | $3.92 | 129 |
| 2003-05-23 | $4.20 | $4.20 | 43 |
| 2003-05-22 | $4.20 | $4.20 | 0 |
| 2003-05-21 | $4.20 | $4.20 | 429 |
| 2003-05-20 | $3.71 | $3.71 | 257 |
| 2003-05-19 | $3.71 | $3.71 | 757 |
| 2003-05-16 | $3.50 | $3.50 | 0 |
| 2003-05-15 | $3.50 | $3.50 | 14 |
| 2003-05-14 | $3.22 | $3.22 | 0 |
| 2003-05-13 | $3.22 | $3.22 | 0 |
| 2003-05-12 | $3.22 | $3.22 | 0 |
| 2003-05-09 | $3.22 | $3.22 | 29 |
| 2003-05-08 | $3.15 | $3.15 | 86 |
| 2003-05-07 | $4.20 | $4.20 | 243 |
| 2003-05-06 | $4.20 | $4.20 | 400 |
| 2003-05-05 | $3.36 | $3.36 | 0 |
| 2003-05-02 | $3.36 | $3.36 | 29 |
| 2003-05-01 | $3.15 | $3.15 | 0 |
| 2003-04-30 | $3.15 | $3.15 | 271 |
| 2003-04-29 | $3.15 | $3.15 | 0 |
| 2003-04-28 | $3.15 | $3.15 | 0 |
| 2003-04-25 | $3.15 | $3.15 | 0 |
| 2003-04-24 | $3.15 | $3.15 | 0 |
| 2003-04-23 | $3.15 | $3.15 | 86 |
| 2003-04-22 | $3.15 | $3.15 | 100 |
| 2003-04-21 | $3.15 | $3.15 | 700 |
| 2003-04-17 | $2.87 | $2.87 | 214 |
| 2003-04-16 | $3.15 | $3.15 | 0 |
| 2003-04-15 | $3.15 | $3.15 | 71 |
| 2003-04-14 | $3.78 | $3.78 | 271 |
| 2003-04-11 | $2.94 | $2.94 | 14 |
| 2003-04-10 | $2.94 | $2.94 | 0 |
| 2003-04-09 | $2.94 | $2.94 | 14 |
| 2003-04-08 | $4.20 | $4.20 | 0 |
| 2003-04-07 | $4.20 | $4.20 | 0 |
| 2003-04-04 | $4.20 | $4.20 | 800 |
| 2003-04-03 | $4.20 | $4.20 | 71 |
| 2003-04-02 | $3.50 | $3.50 | 14 |
| 2003-04-01 | $3.50 | $3.50 | 986 |
| 2003-03-31 | $3.85 | $3.85 | 357 |
| 2003-03-28 | $4.20 | $4.20 | 343 |
| 2003-03-27 | $4.20 | $4.20 | 243 |
| 2003-03-26 | $4.20 | $4.20 | 100 |
| 2003-03-25 | $3.85 | $3.85 | 943 |
| 2003-03-24 | $3.71 | $3.71 | 86 |
| 2003-03-21 | $3.15 | $3.15 | 0 |
| 2003-03-20 | $3.15 | $3.15 | 0 |
| 2003-03-19 | $3.15 | $3.15 | 29 |
| 2003-03-18 | $3.15 | $3.15 | 0 |
| 2003-03-17 | $3.15 | $3.15 | 0 |
| 2003-03-14 | $3.15 | $3.15 | 0 |
| 2003-03-13 | $3.15 | $3.15 | 0 |
| 2003-03-12 | $3.15 | $3.15 | 86 |
| 2003-03-11 | $3.22 | $3.22 | 0 |
| 2003-03-10 | $3.22 | $3.22 | 0 |
| 2003-03-07 | $3.22 | $3.22 | 0 |
| 2003-03-06 | $3.22 | $3.22 | 0 |
| 2003-03-05 | $3.22 | $3.22 | 14 |
| 2003-03-04 | $2.94 | $2.94 | 0 |
| 2003-03-03 | $2.94 | $2.94 | 0 |
| 2003-02-28 | $2.94 | $2.94 | 0 |
| 2003-02-27 | $2.94 | $2.94 | 0 |
| 2003-02-26 | $2.94 | $2.94 | 0 |
| 2003-02-25 | $2.94 | $2.94 | 0 |
| 2003-02-24 | $2.94 | $2.94 | 0 |
| 2003-02-21 | $2.94 | $2.94 | 0 |
| 2003-02-20 | $2.94 | $2.94 | 0 |
| 2003-02-19 | $2.94 | $2.94 | 0 |
| 2003-02-18 | $2.94 | $2.94 | 0 |
| 2003-02-14 | $2.94 | $2.94 | 0 |
| 2003-02-13 | $2.94 | $2.94 | 57 |
| 2003-02-12 | $3.01 | $3.01 | 29 |
| 2003-02-11 | $3.36 | $3.36 | 14 |
| 2003-02-10 | $3.78 | $3.78 | 0 |
| 2003-02-07 | $3.78 | $3.78 | 71 |
| 2003-02-06 | $3.78 | $3.78 | 0 |
| 2003-02-05 | $3.78 | $3.78 | 14 |
| 2003-02-04 | $3.85 | $3.85 | 43 |
| 2003-02-03 | $3.57 | $3.57 | 329 |
| 2003-01-31 | $2.87 | $2.87 | 86 |
| 2003-01-30 | $3.01 | $3.01 | 0 |
| 2003-01-29 | $3.01 | $3.01 | 14 |
| 2003-01-28 | $3.08 | $3.08 | 14 |
| 2003-01-27 | $2.94 | $2.94 | 0 |
| 2003-01-24 | $2.94 | $2.94 | 29 |
| 2003-01-23 | $2.87 | $2.87 | 0 |
| 2003-01-22 | $2.87 | $2.87 | 0 |
| 2003-01-21 | $2.87 | $2.87 | 171 |
| 2003-01-17 | $3.78 | $3.78 | 0 |
| 2003-01-16 | $3.78 | $3.78 | 29 |
| 2003-01-15 | $3.85 | $3.85 | 100 |
| 2003-01-14 | $3.15 | $3.15 | 0 |
| 2003-01-13 | $3.15 | $3.15 | 0 |
| 2003-01-10 | $3.15 | $3.15 | 0 |
| 2003-01-09 | $3.15 | $3.15 | 114 |
| 2003-01-08 | $3.15 | $3.15 | 0 |
| 2003-01-07 | $3.15 | $3.15 | 271 |
| 2003-01-06 | $3.01 | $3.01 | 0 |
| 2003-01-03 | $3.01 | $3.01 | 29 |
| 2003-01-02 | $3.15 | $3.15 | 0 |