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
- 1997-09-23 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 | $12.00 | $15.31 | 9,900 | — | — |
| 2003-12-30 | $12.00 | $15.31 | 11,475 | — | — |
| 2003-12-29 | $11.85 | $15.11 | 4,275 | — | — |
| 2003-12-26 | $11.91 | $15.19 | 2,475 | — | — |
| 2003-12-24 | $11.78 | $15.02 | 900 | — | — |
| 2003-12-23 | $11.72 | $14.95 | 8,325 | — | — |
| 2003-12-22 | $11.69 | $14.91 | 10,575 | — | — |
| 2003-12-19 | $11.66 | $14.87 | 5,400 | — | — |
| 2003-12-18 | $11.48 | $14.64 | 3,375 | — | — |
| 2003-12-17 | $11.56 | $14.74 | 225 | — | — |
| 2003-12-16 | $11.53 | $14.71 | 4,050 | — | — |
| 2003-12-15 | $11.64 | $14.85 | 3,375 | — | — |
| 2003-12-12 | $11.44 | $14.59 | 3,600 | — | — |
| 2003-12-11 | $11.44 | $14.59 | 9,450 | — | — |
| 2003-12-10 | $11.27 | $14.37 | 2,925 | — | — |
| 2003-12-09 | $11.12 | $14.18 | 9,450 | — | — |
| 2003-12-08 | $11.18 | $14.26 | 2,025 | — | — |
| 2003-12-05 | $11.16 | $14.23 | 15,750 | — | — |
| 2003-12-04 | $11.19 | $14.27 | 1,125 | — | — |
| 2003-12-03 | $11.16 | $14.23 | 45,450 | — | — |
| 2003-12-02 | $11.22 | $14.31 | 6,300 | — | — |
| 2003-12-01 | $11.11 | $14.17 | 6,750 | — | — |
| 2003-11-28 | $11.00 | $14.03 | 225 | — | — |
| 2003-11-26 | $10.98 | $14.00 | 6,975 | — | — |
| 2003-11-25 | $10.98 | $14.00 | 4,950 | — | — |
| 2003-11-24 | $11.02 | $14.06 | 2,475 | — | — |
| 2003-11-21 | $10.78 | $13.75 | 450 | — | — |
| 2003-11-20 | $10.85 | $13.84 | 0 | — | — |
| 2003-11-19 | $10.85 | $13.84 | 3,600 | — | — |
| 2003-11-18 | $11.02 | $13.95 | 900 | — | — |
| 2003-11-17 | $11.09 | $14.03 | 0 | — | — |
| 2003-11-14 | $11.09 | $14.03 | 1,575 | — | — |
| 2003-11-13 | $11.11 | $14.06 | 675 | — | — |
| 2003-11-12 | $11.05 | $13.98 | 1,125 | — | — |
| 2003-11-11 | $11.07 | $14.01 | 1,575 | — | — |
| 2003-11-10 | $11.11 | $14.06 | 2,025 | — | — |
| 2003-11-07 | $11.11 | $14.06 | 14,400 | — | — |
| 2003-11-06 | $10.98 | $13.89 | 9,225 | — | — |
| 2003-11-05 | $10.67 | $13.50 | 6,300 | — | — |
| 2003-11-04 | $10.40 | $13.16 | 6,750 | — | — |
| 2003-11-03 | $10.44 | $13.22 | 7,425 | — | — |
| 2003-10-31 | $10.40 | $13.16 | 13,050 | — | — |
| 2003-10-30 | $10.31 | $13.05 | 7,650 | — | — |
| 2003-10-29 | $10.33 | $13.08 | 18,000 | — | — |
| 2003-10-28 | $10.42 | $13.19 | 19,350 | — | — |
| 2003-10-27 | $10.40 | $13.16 | 4,950 | — | — |
| 2003-10-24 | $10.36 | $13.11 | 675 | — | — |
| 2003-10-23 | $10.33 | $13.08 | 1,350 | — | — |
| 2003-10-22 | $10.31 | $13.05 | 5,400 | — | — |
| 2003-10-21 | $10.22 | $12.94 | 450 | — | — |
| 2003-10-20 | $10.22 | $12.94 | 4,500 | — | — |
| 2003-10-17 | $10.31 | $13.05 | 5,175 | — | — |
| 2003-10-16 | $10.31 | $13.05 | 225 | — | — |
| 2003-10-15 | $10.31 | $13.05 | 1,800 | — | — |
| 2003-10-14 | $10.27 | $12.99 | 450 | — | — |
| 2003-10-13 | $10.22 | $12.94 | 1,125 | — | — |
| 2003-10-10 | $10.27 | $12.99 | 5,175 | — | — |
| 2003-10-09 | $10.24 | $12.95 | 0 | — | — |
| 2003-10-08 | $10.24 | $12.95 | 2,025 | — | — |
| 2003-10-07 | $10.22 | $12.94 | 4,500 | — | — |
| 2003-10-06 | $10.22 | $12.94 | 4,950 | — | — |
| 2003-10-03 | $10.22 | $12.94 | 2,700 | — | — |
| 2003-10-02 | $10.22 | $12.94 | 2,025 | — | — |
| 2003-10-01 | $10.13 | $12.83 | 450 | — | — |
| 2003-09-30 | $10.22 | $12.94 | 225 | — | — |
| 2003-09-29 | $10.18 | $12.88 | 2,700 | — | — |
| 2003-09-26 | $10.11 | $12.80 | 3,150 | — | — |
| 2003-09-25 | $10.04 | $12.71 | 4,725 | — | — |
| 2003-09-24 | $10.04 | $12.71 | 5,175 | — | — |
| 2003-09-23 | $10.16 | $12.85 | 675 | — | — |
| 2003-09-22 | $10.11 | $12.80 | 675 | — | — |
| 2003-09-19 | $10.05 | $12.72 | 2,250 | — | — |
| 2003-09-18 | $10.09 | $12.77 | 4,725 | — | — |
| 2003-09-17 | $9.91 | $12.54 | 15,075 | — | — |
| 2003-09-16 | $10.00 | $12.65 | 2,250 | — | — |
| 2003-09-15 | $10.09 | $12.77 | 1,125 | — | — |
| 2003-09-12 | $10.09 | $12.77 | 0 | — | — |
| 2003-09-11 | $10.09 | $12.77 | 1,800 | — | — |
| 2003-09-10 | $9.91 | $12.54 | 8,325 | — | — |
| 2003-09-09 | $10.21 | $12.92 | 0 | — | — |
| 2003-09-08 | $10.21 | $12.92 | 7,875 | — | — |
| 2003-09-05 | $10.22 | $12.94 | 1,125 | — | — |
| 2003-09-04 | $10.22 | $12.94 | 3,375 | — | — |
| 2003-09-03 | $10.22 | $12.94 | 1,800 | — | — |
| 2003-09-02 | $10.22 | $12.94 | 7,425 | — | — |
| 2003-08-29 | $10.22 | $12.93 | 4,950 | — | — |
| 2003-08-28 | $10.20 | $12.91 | 1,125 | — | — |
| 2003-08-27 | $10.20 | $12.92 | 6,525 | — | — |
| 2003-08-26 | $10.22 | $12.94 | 1,800 | — | — |
| 2003-08-25 | $10.28 | $13.01 | 1,350 | — | — |
| 2003-08-22 | $10.36 | $13.11 | 2,025 | — | — |
| 2003-08-21 | $10.33 | $13.08 | 7,425 | — | — |
| 2003-08-20 | $10.36 | $13.11 | 3,150 | — | — |
| 2003-08-19 | $10.31 | $12.94 | 675 | — | — |
| 2003-08-18 | $10.31 | $12.94 | 4,500 | — | — |
| 2003-08-15 | $10.27 | $12.89 | 675 | — | — |
| 2003-08-14 | $10.24 | $12.86 | 450 | — | — |
| 2003-08-13 | $10.27 | $12.89 | 0 | — | — |
| 2003-08-12 | $10.27 | $12.89 | 2,475 | — | — |
| 2003-08-11 | $10.31 | $12.94 | 2,700 | — | — |
| 2003-08-08 | $10.29 | $12.92 | 6,075 | — | — |
| 2003-08-07 | $10.27 | $12.89 | 2,925 | — | — |
| 2003-08-06 | $10.09 | $12.66 | 7,650 | — | — |
| 2003-08-05 | $10.00 | $12.56 | 5,625 | — | — |
| 2003-08-04 | $10.27 | $12.89 | 4,275 | — | — |
| 2003-08-01 | $10.29 | $12.92 | 2,700 | — | — |
| 2003-07-31 | $10.31 | $12.94 | 11,250 | — | — |
| 2003-07-30 | $10.31 | $12.94 | 13,275 | — | — |
| 2003-07-29 | $10.16 | $12.75 | 20,250 | — | — |
| 2003-07-28 | $10.00 | $12.55 | 4,500 | — | — |
| 2003-07-25 | $9.96 | $12.50 | 6,750 | — | — |
| 2003-07-24 | $9.62 | $12.08 | 2,700 | — | — |
| 2003-07-23 | $9.78 | $12.27 | 1,125 | — | — |
| 2003-07-22 | $9.91 | $12.44 | 0 | — | — |
| 2003-07-21 | $9.91 | $12.44 | 900 | — | — |
| 2003-07-18 | $9.91 | $12.44 | 675 | — | — |
| 2003-07-17 | $9.78 | $12.27 | 225 | — | — |
| 2003-07-16 | $9.78 | $12.27 | 9,675 | — | — |
| 2003-07-15 | $9.56 | $12.00 | 5,625 | — | — |
| 2003-07-14 | $9.56 | $12.00 | 225 | — | — |
| 2003-07-11 | $9.55 | $11.98 | 675 | — | — |
| 2003-07-10 | $9.44 | $11.86 | 11,250 | — | — |
| 2003-07-09 | $9.67 | $12.13 | 14,400 | — | — |
| 2003-07-08 | $9.69 | $12.16 | 8,775 | — | — |
| 2003-07-07 | $9.80 | $12.30 | 3,375 | — | — |
| 2003-07-03 | $9.80 | $12.30 | 450 | — | — |
| 2003-07-02 | $9.87 | $12.39 | 4,500 | — | — |
| 2003-07-01 | $9.64 | $12.10 | 4,275 | — | — |
| 2003-06-30 | $9.44 | $11.86 | 1,800 | — | — |
| 2003-06-27 | $9.53 | $11.97 | 3,600 | — | — |
| 2003-06-26 | $9.64 | $12.10 | 2,025 | — | — |
| 2003-06-25 | $9.71 | $12.19 | 2,025 | — | — |
| 2003-06-24 | $9.64 | $12.11 | 3,375 | — | — |
| 2003-06-23 | $9.73 | $12.22 | 10,125 | — | — |
| 2003-06-20 | $9.96 | $12.50 | 1,125 | — | — |
| 2003-06-19 | $9.89 | $12.41 | 2,250 | — | — |
| 2003-06-18 | $9.89 | $12.41 | 6,300 | — | — |
| 2003-06-17 | $9.71 | $12.18 | 7,875 | — | — |
| 2003-06-16 | $9.64 | $12.11 | 2,475 | — | — |
| 2003-06-13 | $9.40 | $11.80 | 3,600 | — | — |
| 2003-06-12 | $9.62 | $12.08 | 675 | — | — |
| 2003-06-11 | $9.64 | $12.11 | 7,200 | — | — |
| 2003-06-10 | $9.91 | $12.44 | 675 | — | — |
| 2003-06-09 | $9.98 | $12.53 | 8,100 | — | — |
| 2003-06-06 | $10.02 | $12.58 | 23,850 | — | — |
| 2003-06-05 | $9.86 | $12.38 | 3,825 | — | — |
| 2003-06-04 | $9.67 | $12.13 | 6,975 | — | — |
| 2003-06-03 | $9.44 | $11.85 | 4,500 | — | — |
| 2003-06-02 | $9.33 | $11.72 | 11,250 | — | — |
| 2003-05-30 | $9.27 | $11.63 | 8,100 | — | — |
| 2003-05-29 | $9.16 | $11.50 | 9,900 | — | — |
| 2003-05-28 | $9.16 | $11.50 | 10,125 | — | — |
| 2003-05-27 | $9.01 | $11.31 | 4,950 | — | — |
| 2003-05-23 | $8.84 | $11.10 | 1,800 | — | — |
| 2003-05-22 | $8.74 | $10.97 | 23,400 | — | — |
| 2003-05-21 | $8.93 | $11.21 | 22,050 | — | — |
| 2003-05-20 | $8.96 | $11.14 | 4,950 | — | — |
| 2003-05-19 | $9.01 | $11.20 | 9,900 | — | — |
| 2003-05-16 | $8.98 | $11.16 | 0 | — | — |
| 2003-05-15 | $8.98 | $11.16 | 8,775 | — | — |
| 2003-05-14 | $9.02 | $11.22 | 3,600 | — | — |
| 2003-05-13 | $9.02 | $11.22 | 2,250 | — | — |
| 2003-05-12 | $8.93 | $11.11 | 1,800 | — | — |
| 2003-05-09 | $9.00 | $11.19 | 16,875 | — | — |
| 2003-05-08 | $9.02 | $11.22 | 12,150 | — | — |
| 2003-05-07 | $8.89 | $11.05 | 6,525 | — | — |
| 2003-05-06 | $8.84 | $11.00 | 6,300 | — | — |
| 2003-05-05 | $8.80 | $10.94 | 14,400 | — | — |
| 2003-05-02 | $8.84 | $10.99 | 30,150 | — | — |
| 2003-05-01 | $8.78 | $10.92 | 3,150 | — | — |
| 2003-04-30 | $8.80 | $10.94 | 13,050 | — | — |
| 2003-04-29 | $8.73 | $10.86 | 2,025 | — | — |
| 2003-04-28 | $8.82 | $10.97 | 3,825 | — | — |
| 2003-04-25 | $8.87 | $11.03 | 5,625 | — | — |
| 2003-04-24 | $8.76 | $10.89 | 11,025 | — | — |
| 2003-04-23 | $8.69 | $10.80 | 14,175 | — | — |
| 2003-04-22 | $8.53 | $10.61 | 675 | — | — |
| 2003-04-21 | $8.53 | $10.61 | 450 | — | — |
| 2003-04-17 | $8.58 | $10.67 | 21,150 | — | — |
| 2003-04-16 | $8.58 | $10.67 | 2,250 | — | — |
| 2003-04-15 | $8.58 | $10.67 | 3,600 | — | — |
| 2003-04-14 | $8.63 | $10.73 | 20,250 | — | — |
| 2003-04-11 | $8.31 | $10.33 | 8,550 | — | — |
| 2003-04-10 | $8.33 | $10.36 | 4,050 | — | — |
| 2003-04-09 | $8.34 | $10.37 | 7,875 | — | — |
| 2003-04-08 | $8.36 | $10.39 | 2,025 | — | — |
| 2003-04-07 | $8.51 | $10.58 | 450 | — | — |
| 2003-04-04 | $8.48 | $10.55 | 2,475 | — | — |
| 2003-04-03 | $8.42 | $10.47 | 0 | — | — |
| 2003-04-02 | $8.42 | $10.47 | 2,025 | — | — |
| 2003-04-01 | $8.44 | $10.50 | 9,675 | — | — |
| 2003-03-31 | $8.36 | $10.39 | 0 | — | — |
| 2003-03-28 | $8.36 | $10.39 | 1,575 | — | — |
| 2003-03-27 | $8.23 | $10.23 | 4,725 | — | — |
| 2003-03-26 | $8.39 | $10.43 | 0 | — | — |
| 2003-03-25 | $8.39 | $10.43 | 2,025 | — | — |
| 2003-03-24 | $8.39 | $10.43 | 9,450 | — | — |
| 2003-03-21 | $8.29 | $10.31 | 3,375 | — | — |
| 2003-03-20 | $8.27 | $10.28 | 9,675 | — | — |
| 2003-03-19 | $8.37 | $10.41 | 3,150 | — | — |
| 2003-03-18 | $8.35 | $10.38 | 1,575 | — | — |
| 2003-03-17 | $8.39 | $10.43 | 20,250 | — | — |
| 2003-03-14 | $8.22 | $10.22 | 13,950 | — | — |
| 2003-03-13 | $8.09 | $10.06 | 900 | — | — |
| 2003-03-12 | $8.16 | $10.14 | 3,825 | — | — |
| 2003-03-11 | $8.11 | $10.09 | 3,375 | — | — |
| 2003-03-10 | $8.14 | $10.12 | 2,925 | — | — |
| 2003-03-07 | $8.16 | $10.15 | 12,150 | — | — |
| 2003-03-06 | $8.15 | $10.14 | 1,800 | — | — |
| 2003-03-05 | $8.11 | $10.09 | 3,825 | — | — |
| 2003-03-04 | $8.18 | $10.17 | 225 | — | — |
| 2003-03-03 | $8.13 | $10.11 | 4,725 | — | — |
| 2003-02-28 | $8.24 | $10.25 | 13,950 | — | — |
| 2003-02-27 | $8.24 | $10.25 | 4,275 | — | — |
| 2003-02-26 | $8.33 | $10.36 | 7,425 | — | — |
| 2003-02-25 | $8.29 | $10.31 | 14,175 | — | — |
| 2003-02-24 | $8.44 | $10.50 | 3,600 | — | — |
| 2003-02-21 | $8.31 | $10.33 | 9,000 | — | — |
| 2003-02-20 | $8.26 | $10.27 | 1,350 | — | — |
| 2003-02-19 | $8.20 | $10.20 | 2,475 | — | — |
| 2003-02-18 | $8.18 | $10.06 | 5,625 | — | — |
| 2003-02-14 | $8.04 | $9.89 | 11,250 | — | — |
| 2003-02-13 | $7.87 | $9.68 | 1,575 | — | — |
| 2003-02-12 | $7.87 | $9.69 | 225 | — | — |
| 2003-02-11 | $7.84 | $9.65 | 13,725 | — | — |
| 2003-02-10 | $8.07 | $9.93 | 36,225 | — | — |
| 2003-02-07 | $8.27 | $10.17 | 16,200 | — | — |
| 2003-02-06 | $8.44 | $10.39 | 0 | — | — |
| 2003-02-05 | $8.44 | $10.39 | 4,275 | — | — |
| 2003-02-04 | $8.56 | $10.53 | 3,150 | — | — |
| 2003-02-03 | $8.67 | $10.67 | 0 | — | — |
| 2003-01-31 | $8.67 | $10.67 | 4,050 | — | — |
| 2003-01-30 | $8.76 | $10.77 | 2,925 | — | — |
| 2003-01-29 | $8.71 | $10.72 | 2,025 | — | — |
| 2003-01-28 | $8.82 | $10.85 | 2,700 | — | — |
| 2003-01-27 | $8.80 | $10.83 | 1,350 | — | — |
| 2003-01-24 | $8.89 | $10.94 | 225 | — | — |
| 2003-01-23 | $8.91 | $10.97 | 20,925 | — | — |
| 2003-01-22 | $8.77 | $10.80 | 1,800 | — | — |
| 2003-01-21 | $8.71 | $10.72 | 900 | — | — |
| 2003-01-17 | $8.78 | $10.80 | 450 | — | — |
| 2003-01-16 | $8.76 | $10.77 | 1,575 | — | — |
| 2003-01-15 | $8.91 | $10.97 | 1,575 | — | — |
| 2003-01-14 | $8.88 | $10.93 | 5,400 | — | — |
| 2003-01-13 | $8.84 | $10.88 | 3,375 | — | — |
| 2003-01-10 | $8.84 | $10.88 | 3,600 | — | — |
| 2003-01-09 | $8.76 | $10.77 | 11,700 | — | — |
| 2003-01-08 | $8.66 | $10.66 | 1,575 | — | — |
| 2003-01-07 | $8.62 | $10.61 | 2,250 | — | — |
| 2003-01-06 | $8.67 | $10.67 | 19,800 | — | — |
| 2003-01-03 | $8.53 | $10.50 | 0 | — | — |
| 2003-01-02 | $8.53 | $10.50 | 5,400 | — | — |