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
- 1992-05-08 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 | $9.61 | $10.97 | 39,863 | — | — |
| 2003-12-30 | $9.59 | $10.95 | 14,517 | — | — |
| 2003-12-29 | $9.50 | $10.84 | 174,891 | — | — |
| 2003-12-26 | $9.13 | $10.42 | 8,526 | — | — |
| 2003-12-24 | $9.12 | $10.41 | 29,725 | — | — |
| 2003-12-23 | $9.16 | $10.45 | 39,402 | — | — |
| 2003-12-22 | $9.16 | $10.45 | 53,228 | — | — |
| 2003-12-19 | $9.16 | $10.45 | 62,905 | — | — |
| 2003-12-18 | $9.11 | $10.40 | 40,785 | — | — |
| 2003-12-17 | $9.14 | $10.43 | 54,841 | — | — |
| 2003-12-16 | $9.11 | $10.40 | 38,250 | — | — |
| 2003-12-15 | $9.18 | $10.48 | 61,753 | — | — |
| 2003-12-12 | $9.31 | $10.63 | 38,250 | — | — |
| 2003-12-11 | $9.30 | $10.62 | 27,651 | — | — |
| 2003-12-10 | $9.12 | $10.41 | 39,402 | — | — |
| 2003-12-09 | $9.22 | $10.53 | 17,973 | — | — |
| 2003-12-08 | $9.31 | $10.62 | 48,389 | — | — |
| 2003-12-05 | $9.11 | $10.40 | 6,452 | — | — |
| 2003-12-04 | $9.26 | $10.57 | 55,301 | — | — |
| 2003-12-03 | $9.20 | $10.50 | 77,422 | — | — |
| 2003-12-02 | $9.29 | $10.60 | 57,836 | — | — |
| 2003-12-01 | $9.37 | $10.69 | 26,038 | — | — |
| 2003-11-28 | $9.50 | $10.84 | 26,499 | — | — |
| 2003-11-26 | $9.27 | $10.57 | 9,678 | — | — |
| 2003-11-25 | $9.19 | $10.49 | 92,399 | — | — |
| 2003-11-24 | $9.37 | $10.70 | 53,228 | — | — |
| 2003-11-21 | $9.44 | $10.77 | 23,734 | — | — |
| 2003-11-20 | $9.18 | $10.48 | 25,346 | — | — |
| 2003-11-19 | $9.37 | $10.69 | 17,282 | — | — |
| 2003-11-18 | $9.22 | $10.53 | 17,973 | — | — |
| 2003-11-17 | $9.27 | $10.57 | 36,176 | — | — |
| 2003-11-14 | $9.30 | $10.61 | 16,590 | — | — |
| 2003-11-13 | $9.37 | $10.70 | 45,854 | — | — |
| 2003-11-12 | $9.27 | $10.58 | 35,255 | — | — |
| 2003-11-11 | $9.27 | $10.58 | 25,807 | — | — |
| 2003-11-10 | $9.32 | $10.63 | 25,577 | — | — |
| 2003-11-07 | $9.46 | $10.80 | 53,458 | — | — |
| 2003-11-06 | $9.43 | $10.77 | 35,485 | — | — |
| 2003-11-05 | $9.61 | $10.97 | 18,664 | — | — |
| 2003-11-04 | $9.61 | $10.97 | 14,747 | — | — |
| 2003-11-03 | $9.76 | $11.14 | 73,044 | — | — |
| 2003-10-31 | $9.73 | $11.10 | 20,047 | — | — |
| 2003-10-30 | $9.76 | $11.14 | 101,616 | — | — |
| 2003-10-29 | $9.57 | $10.92 | 37,098 | — | — |
| 2003-10-28 | $9.31 | $10.62 | 46,085 | — | — |
| 2003-10-27 | $9.33 | $10.65 | 17,051 | — | — |
| 2003-10-24 | $9.29 | $10.60 | 33,411 | — | — |
| 2003-10-23 | $9.35 | $10.67 | 21,660 | — | — |
| 2003-10-22 | $9.40 | $10.73 | 54,380 | — | — |
| 2003-10-21 | $9.42 | $10.75 | 11,521 | — | — |
| 2003-10-20 | $9.44 | $10.77 | 22,581 | — | — |
| 2003-10-17 | $9.49 | $10.83 | 22,121 | — | — |
| 2003-10-16 | $9.70 | $11.07 | 10,369 | — | — |
| 2003-10-15 | $9.66 | $11.02 | 17,051 | — | — |
| 2003-10-14 | $9.76 | $11.13 | 17,051 | — | — |
| 2003-10-13 | $9.66 | $11.03 | 66,362 | — | — |
| 2003-10-10 | $9.35 | $10.67 | 75,809 | — | — |
| 2003-10-09 | $9.29 | $10.55 | 68,896 | — | — |
| 2003-10-08 | $8.83 | $10.03 | 28,803 | — | — |
| 2003-10-07 | $8.90 | $10.11 | 48,850 | — | — |
| 2003-10-06 | $8.96 | $10.18 | 29,494 | — | — |
| 2003-10-03 | $8.69 | $9.87 | 14,977 | — | — |
| 2003-10-02 | $8.55 | $9.71 | 17,051 | — | — |
| 2003-10-01 | $8.64 | $9.81 | 18,895 | — | — |
| 2003-09-30 | $8.36 | $9.50 | 15,669 | — | — |
| 2003-09-29 | $8.38 | $9.51 | 22,812 | — | — |
| 2003-09-26 | $8.33 | $9.47 | 39,402 | — | — |
| 2003-09-25 | $8.64 | $9.81 | 60,601 | — | — |
| 2003-09-24 | $8.68 | $9.86 | 37,098 | — | — |
| 2003-09-23 | $8.68 | $9.86 | 104,381 | — | — |
| 2003-09-22 | $8.72 | $9.90 | 40,094 | — | — |
| 2003-09-19 | $8.72 | $9.91 | 16,360 | — | — |
| 2003-09-18 | $8.76 | $9.95 | 61,523 | — | — |
| 2003-09-17 | $8.69 | $9.87 | 53,458 | — | — |
| 2003-09-16 | $8.85 | $10.06 | 36,868 | — | — |
| 2003-09-15 | $8.68 | $9.86 | 43,319 | — | — |
| 2003-09-12 | $8.76 | $9.95 | 26,268 | — | — |
| 2003-09-11 | $8.68 | $9.86 | 16,821 | — | — |
| 2003-09-10 | $8.59 | $9.76 | 68,205 | — | — |
| 2003-09-09 | $8.64 | $9.81 | 34,563 | — | — |
| 2003-09-08 | $8.72 | $9.91 | 18,203 | — | — |
| 2003-09-05 | $8.69 | $9.87 | 96,547 | — | — |
| 2003-09-04 | $8.90 | $10.11 | 62,675 | — | — |
| 2003-09-03 | $8.73 | $9.92 | 80,417 | — | — |
| 2003-09-02 | $8.68 | $9.86 | 61,753 | — | — |
| 2003-08-29 | $8.68 | $9.86 | 11,982 | — | — |
| 2003-08-28 | $8.68 | $9.86 | 77,422 | — | — |
| 2003-08-27 | $8.71 | $9.90 | 17,973 | — | — |
| 2003-08-26 | $8.71 | $9.90 | 87,561 | — | — |
| 2003-08-25 | $8.51 | $9.66 | 25,577 | — | — |
| 2003-08-22 | $8.46 | $9.61 | 52,767 | — | — |
| 2003-08-21 | $8.73 | $9.91 | 20,738 | — | — |
| 2003-08-20 | $8.83 | $10.03 | 21,429 | — | — |
| 2003-08-19 | $8.85 | $10.06 | 86,869 | — | — |
| 2003-08-18 | $8.90 | $10.11 | 30,185 | — | — |
| 2003-08-15 | $8.76 | $9.95 | 24,194 | — | — |
| 2003-08-14 | $8.68 | $9.86 | 189,868 | — | — |
| 2003-08-13 | $8.74 | $9.93 | 37,098 | — | — |
| 2003-08-12 | $8.73 | $9.92 | 18,895 | — | — |
| 2003-08-11 | $8.72 | $9.90 | 17,512 | — | — |
| 2003-08-08 | $8.72 | $9.91 | 40,785 | — | — |
| 2003-08-07 | $8.73 | $9.91 | 44,932 | — | — |
| 2003-08-06 | $8.61 | $9.79 | 17,512 | — | — |
| 2003-08-05 | $8.73 | $9.91 | 56,684 | — | — |
| 2003-08-04 | $8.81 | $10.01 | 38,020 | — | — |
| 2003-08-01 | $8.74 | $9.92 | 60,140 | — | — |
| 2003-07-31 | $8.83 | $10.03 | 21,660 | — | — |
| 2003-07-30 | $8.79 | $9.98 | 28,342 | — | — |
| 2003-07-29 | $8.55 | $9.71 | 31,568 | — | — |
| 2003-07-28 | $8.83 | $10.03 | 16,130 | — | — |
| 2003-07-25 | $8.64 | $9.81 | 8,756 | — | — |
| 2003-07-24 | $8.68 | $9.86 | 25,807 | — | — |
| 2003-07-23 | $8.65 | $9.83 | 15,669 | — | — |
| 2003-07-22 | $8.76 | $9.95 | 12,673 | — | — |
| 2003-07-21 | $8.48 | $9.63 | 67,053 | — | — |
| 2003-07-18 | $8.71 | $9.89 | 5,761 | — | — |
| 2003-07-17 | $8.70 | $9.88 | 30,416 | — | — |
| 2003-07-16 | $8.72 | $9.91 | 11,521 | — | — |
| 2003-07-15 | $8.75 | $9.94 | 17,282 | — | — |
| 2003-07-14 | $8.76 | $9.95 | 49,310 | — | — |
| 2003-07-11 | $8.86 | $10.07 | 23,042 | — | — |
| 2003-07-10 | $8.68 | $9.86 | 29,264 | — | — |
| 2003-07-09 | $8.81 | $10.01 | 46,776 | — | — |
| 2003-07-08 | $8.89 | $10.10 | 69,357 | — | — |
| 2003-07-07 | $8.64 | $9.82 | 71,431 | — | — |
| 2003-07-03 | $8.56 | $9.73 | 27,651 | — | — |
| 2003-07-02 | $8.59 | $9.76 | 29,725 | — | — |
| 2003-07-01 | $8.29 | $9.42 | 44,472 | — | — |
| 2003-06-30 | $8.35 | $9.48 | 38,711 | — | — |
| 2003-06-27 | $8.34 | $9.48 | 23,503 | — | — |
| 2003-06-26 | $8.43 | $9.58 | 19,816 | — | — |
| 2003-06-25 | $8.38 | $9.52 | 132,032 | — | — |
| 2003-06-24 | $8.63 | $9.81 | 111,524 | — | — |
| 2003-06-23 | $8.44 | $9.59 | 62,675 | — | — |
| 2003-06-20 | $8.48 | $9.64 | 26,038 | — | — |
| 2003-06-19 | $8.51 | $9.67 | 123,967 | — | — |
| 2003-06-18 | $8.42 | $9.56 | 17,973 | — | — |
| 2003-06-17 | $8.33 | $9.47 | 74,657 | — | — |
| 2003-06-16 | $8.52 | $9.68 | 55,762 | — | — |
| 2003-06-13 | $8.25 | $9.37 | 14,056 | — | — |
| 2003-06-12 | $8.52 | $9.68 | 17,282 | — | — |
| 2003-06-11 | $8.51 | $9.66 | 24,425 | — | — |
| 2003-06-10 | $8.59 | $9.76 | 38,020 | — | — |
| 2003-06-09 | $8.56 | $9.72 | 777,215 | — | — |
| 2003-06-06 | $8.68 | $9.86 | 397,709 | — | — |
| 2003-06-05 | $8.13 | $9.23 | 60,832 | — | — |
| 2003-06-04 | $7.91 | $8.98 | 52,536 | — | — |
| 2003-06-03 | $7.65 | $8.69 | 108,068 | — | — |
| 2003-06-02 | $7.86 | $8.93 | 16,360 | — | — |
| 2003-05-30 | $7.90 | $8.97 | 17,973 | — | — |
| 2003-05-29 | $7.83 | $8.89 | 58,988 | — | — |
| 2003-05-28 | $7.80 | $8.86 | 63,597 | — | — |
| 2003-05-27 | $7.46 | $8.48 | 61,984 | — | — |
| 2003-05-23 | $7.23 | $8.21 | 17,512 | — | — |
| 2003-05-22 | $7.20 | $8.18 | 39,863 | — | — |
| 2003-05-21 | $7.20 | $8.18 | 52,536 | — | — |
| 2003-05-20 | $7.10 | $8.07 | 105,303 | — | — |
| 2003-05-19 | $7.01 | $7.96 | 106,225 | — | — |
| 2003-05-16 | $7.25 | $8.23 | 57,375 | — | — |
| 2003-05-15 | $7.27 | $8.26 | 100,925 | — | — |
| 2003-05-14 | $7.81 | $8.87 | 18,203 | — | — |
| 2003-05-13 | $7.91 | $8.99 | 11,982 | — | — |
| 2003-05-12 | $7.88 | $8.95 | 9,678 | — | — |
| 2003-05-09 | $7.96 | $9.04 | 26,959 | — | — |
| 2003-05-08 | $7.90 | $8.97 | 26,729 | — | — |
| 2003-05-07 | $7.82 | $8.88 | 20,508 | — | — |
| 2003-05-06 | $7.81 | $8.87 | 77,883 | — | — |
| 2003-05-05 | $7.71 | $8.76 | 9,217 | — | — |
| 2003-05-02 | $7.73 | $8.78 | 14,056 | — | — |
| 2003-05-01 | $7.76 | $8.82 | 12,904 | — | — |
| 2003-04-30 | $7.81 | $8.87 | 20,277 | — | — |
| 2003-04-29 | $7.81 | $8.87 | 52,997 | — | — |
| 2003-04-28 | $7.90 | $8.98 | 24,886 | — | — |
| 2003-04-25 | $7.75 | $8.80 | 9,678 | — | — |
| 2003-04-24 | $7.77 | $8.82 | 4,608 | — | — |
| 2003-04-23 | $7.81 | $8.87 | 18,895 | — | — |
| 2003-04-22 | $7.61 | $8.65 | 133,184 | — | — |
| 2003-04-21 | $7.68 | $8.72 | 3,687 | — | — |
| 2003-04-17 | $7.73 | $8.78 | 12,212 | — | — |
| 2003-04-16 | $7.75 | $8.80 | 8,756 | — | — |
| 2003-04-15 | $7.88 | $8.95 | 20,968 | — | — |
| 2003-04-14 | $7.83 | $8.90 | 8,295 | — | — |
| 2003-04-11 | $7.83 | $8.89 | 5,991 | — | — |
| 2003-04-10 | $7.88 | $8.95 | 10,599 | — | — |
| 2003-04-09 | $7.79 | $8.85 | 13,134 | — | — |
| 2003-04-08 | $7.95 | $9.03 | 9,217 | — | — |
| 2003-04-07 | $8.10 | $9.20 | 17,282 | — | — |
| 2003-04-04 | $7.93 | $9.01 | 6,452 | — | — |
| 2003-04-03 | $7.89 | $8.96 | 23,273 | — | — |
| 2003-04-02 | $7.92 | $9.00 | 34,333 | — | — |
| 2003-04-01 | $7.61 | $8.64 | 26,729 | — | — |
| 2003-03-31 | $7.68 | $8.73 | 6,913 | — | — |
| 2003-03-28 | $7.73 | $8.79 | 16,821 | — | — |
| 2003-03-27 | $7.74 | $8.80 | 31,568 | — | — |
| 2003-03-26 | $7.64 | $8.68 | 89,174 | — | — |
| 2003-03-25 | $7.81 | $8.87 | 25,577 | — | — |
| 2003-03-24 | $7.81 | $8.87 | 20,277 | — | — |
| 2003-03-21 | $7.79 | $8.85 | 37,559 | — | — |
| 2003-03-20 | $7.81 | $8.87 | 15,899 | — | — |
| 2003-03-19 | $7.77 | $8.83 | 22,121 | — | — |
| 2003-03-18 | $7.93 | $9.01 | 9,908 | — | — |
| 2003-03-17 | $7.84 | $8.91 | 22,351 | — | — |
| 2003-03-14 | $7.78 | $8.84 | 45,393 | — | — |
| 2003-03-13 | $7.62 | $8.65 | 5,530 | — | — |
| 2003-03-12 | $7.39 | $8.40 | 11,291 | — | — |
| 2003-03-11 | $7.36 | $8.37 | 24,194 | — | — |
| 2003-03-10 | $7.27 | $8.26 | 12,212 | — | — |
| 2003-03-07 | $7.20 | $8.18 | 13,825 | — | — |
| 2003-03-06 | $7.05 | $8.01 | 24,886 | — | — |
| 2003-03-05 | $7.20 | $8.18 | 26,499 | — | — |
| 2003-03-04 | $7.16 | $8.13 | 16,130 | — | — |
| 2003-03-03 | $7.15 | $8.12 | 18,895 | — | — |
| 2003-02-28 | $7.21 | $8.19 | 7,374 | — | — |
| 2003-02-27 | $7.23 | $8.21 | 23,042 | — | — |
| 2003-02-26 | $7.18 | $8.16 | 43,550 | — | — |
| 2003-02-25 | $7.31 | $8.31 | 18,434 | — | — |
| 2003-02-24 | $7.32 | $8.31 | 15,438 | — | — |
| 2003-02-21 | $7.43 | $8.44 | 16,821 | — | — |
| 2003-02-20 | $7.31 | $8.31 | 2,074 | — | — |
| 2003-02-19 | $7.29 | $8.28 | 26,268 | — | — |
| 2003-02-18 | $7.33 | $8.33 | 15,899 | — | — |
| 2003-02-14 | $7.10 | $8.07 | 56,454 | — | — |
| 2003-02-13 | $6.89 | $7.83 | 5,069 | — | — |
| 2003-02-12 | $6.86 | $7.79 | 11,060 | — | — |
| 2003-02-11 | $6.92 | $7.86 | 57,606 | — | — |
| 2003-02-10 | $6.79 | $7.71 | 20,047 | — | — |
| 2003-02-07 | $6.81 | $7.74 | 20,738 | — | — |
| 2003-02-06 | $7.05 | $8.01 | 21,199 | — | — |
| 2003-02-05 | $6.98 | $7.93 | 39,172 | — | — |
| 2003-02-04 | $7.11 | $8.08 | 61,062 | — | — |
| 2003-02-03 | $7.20 | $8.18 | 14,517 | — | — |
| 2003-01-31 | $7.20 | $8.18 | 36,176 | — | — |
| 2003-01-30 | $7.29 | $8.28 | 24,194 | — | — |
| 2003-01-29 | $7.51 | $8.53 | 12,443 | — | — |
| 2003-01-28 | $7.46 | $8.47 | 9,217 | — | — |
| 2003-01-27 | $7.31 | $8.31 | 4,839 | — | — |
| 2003-01-24 | $7.47 | $8.49 | 16,821 | — | — |
| 2003-01-23 | $7.61 | $8.65 | 6,913 | — | — |
| 2003-01-22 | $7.67 | $8.72 | 1,843 | — | — |
| 2003-01-21 | $7.72 | $8.77 | 49,080 | — | — |
| 2003-01-17 | $7.77 | $8.83 | 14,977 | — | — |
| 2003-01-16 | $7.79 | $8.85 | 3,917 | — | — |
| 2003-01-15 | $7.81 | $8.87 | 12,212 | — | — |
| 2003-01-14 | $7.87 | $8.94 | 38,481 | — | — |
| 2003-01-13 | $7.81 | $8.87 | 12,673 | — | — |
| 2003-01-10 | $8.03 | $9.12 | 34,103 | — | — |
| 2003-01-09 | $8.08 | $9.17 | 10,369 | — | — |
| 2003-01-08 | $7.91 | $8.99 | 7,604 | — | — |
| 2003-01-07 | $7.86 | $8.93 | 22,581 | — | — |
| 2003-01-06 | $8.07 | $9.17 | 13,365 | — | — |
| 2003-01-03 | $8.09 | $9.19 | 19,586 | — | — |
| 2003-01-02 | $8.25 | $9.37 | 33,411 | — | — |