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
- 1999-12-23 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 | $12.67 | $12.67 | 5,954 | — | — |
| 2003-12-30 | $12.32 | $12.32 | 9,923 | — | — |
| 2003-12-29 | $12.09 | $12.09 | 992 | — | — |
| 2003-12-26 | $12.09 | $12.09 | 0 | — | — |
| 2003-12-24 | $12.09 | $12.09 | 1,654 | — | — |
| 2003-12-23 | $12.09 | $12.09 | 6,284 | — | — |
| 2003-12-22 | $12.23 | $12.23 | 6,615 | — | — |
| 2003-12-19 | $12.30 | $12.30 | 1,985 | — | — |
| 2003-12-18 | $12.12 | $12.12 | 6,615 | — | — |
| 2003-12-17 | $12.28 | $12.28 | 5,623 | — | — |
| 2003-12-16 | $12.03 | $12.03 | 4,961 | — | — |
| 2003-12-15 | $11.79 | $11.79 | 10,584 | — | — |
| 2003-12-12 | $11.79 | $11.79 | 5,623 | — | — |
| 2003-12-11 | $11.56 | $11.56 | 2,646 | — | — |
| 2003-12-10 | $11.43 | $11.43 | 662 | — | — |
| 2003-12-09 | $11.19 | $11.19 | 5,623 | — | — |
| 2003-12-08 | $11.19 | $11.19 | 0 | — | — |
| 2003-12-05 | $11.19 | $11.19 | 3,308 | — | — |
| 2003-12-04 | $11.04 | $11.04 | 6,284 | — | — |
| 2003-12-03 | $11.19 | $11.19 | 10,915 | — | — |
| 2003-12-02 | $11.11 | $11.11 | 5,292 | — | — |
| 2003-12-01 | $11.73 | $11.73 | 662 | — | — |
| 2003-11-28 | $11.07 | $11.07 | 0 | — | — |
| 2003-11-26 | $11.07 | $11.07 | 2,646 | — | — |
| 2003-11-25 | $11.13 | $11.13 | 3,969 | — | — |
| 2003-11-24 | $11.04 | $11.04 | 0 | — | — |
| 2003-11-21 | $11.04 | $11.04 | 0 | — | — |
| 2003-11-20 | $11.04 | $11.04 | 662 | — | — |
| 2003-11-19 | $10.81 | $10.81 | 3,969 | — | — |
| 2003-11-18 | $11.19 | $11.19 | 662 | — | — |
| 2003-11-17 | $11.04 | $11.04 | 0 | — | — |
| 2003-11-14 | $11.04 | $11.04 | 2,315 | — | — |
| 2003-11-13 | $10.85 | $10.85 | 7,277 | — | — |
| 2003-11-12 | $10.69 | $10.69 | 0 | — | — |
| 2003-11-11 | $10.69 | $10.69 | 0 | — | — |
| 2003-11-10 | $10.69 | $10.69 | 0 | — | — |
| 2003-11-07 | $10.69 | $10.69 | 1,985 | — | — |
| 2003-11-06 | $11.04 | $11.04 | 0 | — | — |
| 2003-11-05 | $11.04 | $11.04 | 3,969 | — | — |
| 2003-11-04 | $11.04 | $11.04 | 3,969 | — | — |
| 2003-11-03 | $11.04 | $11.04 | 331 | — | — |
| 2003-10-31 | $11.04 | $11.04 | 1,654 | — | — |
| 2003-10-30 | $11.07 | $11.07 | 1,985 | — | — |
| 2003-10-29 | $10.73 | $10.73 | 0 | — | — |
| 2003-10-28 | $10.73 | $10.73 | 1,323 | — | — |
| 2003-10-27 | $10.70 | $10.70 | 16,207 | — | — |
| 2003-10-24 | $10.61 | $10.61 | 0 | — | — |
| 2003-10-23 | $10.61 | $10.61 | 6,615 | — | — |
| 2003-10-22 | $11.01 | $11.01 | 1,985 | — | — |
| 2003-10-21 | $11.11 | $11.11 | 5,292 | — | — |
| 2003-10-20 | $11.16 | $11.16 | 3,969 | — | — |
| 2003-10-17 | $10.93 | $10.93 | 9,261 | — | — |
| 2003-10-16 | $10.58 | $10.58 | 331 | — | — |
| 2003-10-15 | $10.43 | $10.43 | 331 | — | — |
| 2003-10-14 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-13 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-10 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-09 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-08 | $10.43 | $10.43 | 662 | — | — |
| 2003-10-07 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-06 | $10.43 | $10.43 | 0 | — | — |
| 2003-10-03 | $10.43 | $10.43 | 11,576 | — | — |
| 2003-10-02 | $10.28 | $10.28 | 1,985 | — | — |
| 2003-10-01 | $10.43 | $10.43 | 331 | — | — |
| 2003-09-30 | $10.28 | $10.28 | 331 | — | — |
| 2003-09-29 | $10.43 | $10.43 | 2,315 | — | — |
| 2003-09-26 | $10.39 | $10.39 | 992 | — | — |
| 2003-09-25 | $10.28 | $10.28 | 7,277 | — | — |
| 2003-09-24 | $10.35 | $10.35 | 331 | — | — |
| 2003-09-23 | $10.36 | $10.36 | 662 | — | — |
| 2003-09-22 | $10.46 | $10.46 | 1,323 | — | — |
| 2003-09-19 | $10.28 | $10.28 | 0 | — | — |
| 2003-09-18 | $10.28 | $10.28 | 2,646 | — | — |
| 2003-09-17 | $10.32 | $10.32 | 1,654 | — | — |
| 2003-09-16 | $10.32 | $10.32 | 7,277 | — | — |
| 2003-09-15 | $10.07 | $10.07 | 331 | — | — |
| 2003-09-12 | $10.09 | $10.09 | 662 | — | — |
| 2003-09-11 | $10.28 | $10.28 | 1,654 | — | — |
| 2003-09-10 | $10.28 | $10.28 | 27,122 | — | — |
| 2003-09-09 | $10.05 | $10.05 | 0 | — | — |
| 2003-09-08 | $10.05 | $10.05 | 1,985 | — | — |
| 2003-09-05 | $10.03 | $10.03 | 1,985 | — | — |
| 2003-09-04 | $10.02 | $10.02 | 3,969 | — | — |
| 2003-09-03 | $9.92 | $9.92 | 0 | — | — |
| 2003-09-02 | $9.92 | $9.92 | 331 | — | — |
| 2003-08-29 | $10.19 | $10.19 | 0 | — | — |
| 2003-08-28 | $10.19 | $10.19 | 2,646 | — | — |
| 2003-08-27 | $9.98 | $9.98 | 1,985 | — | — |
| 2003-08-26 | $9.92 | $9.92 | 2,646 | — | — |
| 2003-08-25 | $9.98 | $9.98 | 8,600 | — | — |
| 2003-08-22 | $9.98 | $9.98 | 4,961 | — | — |
| 2003-08-21 | $10.35 | $10.35 | 331 | — | — |
| 2003-08-20 | $10.28 | $10.28 | 3,969 | — | — |
| 2003-08-19 | $10.13 | $10.13 | 9,261 | — | — |
| 2003-08-18 | $10.02 | $10.02 | 1,654 | — | — |
| 2003-08-15 | $10.28 | $10.28 | 331 | — | — |
| 2003-08-14 | $10.28 | $10.28 | 0 | — | — |
| 2003-08-13 | $10.28 | $10.28 | 3,308 | — | — |
| 2003-08-12 | $10.28 | $10.28 | 0 | — | — |
| 2003-08-11 | $10.28 | $10.28 | 0 | — | — |
| 2003-08-08 | $10.28 | $10.28 | 6,946 | — | — |
| 2003-08-07 | $9.83 | $9.83 | 662 | — | — |
| 2003-08-06 | $9.83 | $9.83 | 1,654 | — | — |
| 2003-08-05 | $9.78 | $9.78 | 0 | — | — |
| 2003-08-04 | $9.78 | $9.78 | 0 | — | — |
| 2003-08-01 | $9.78 | $9.78 | 662 | — | — |
| 2003-07-31 | $10.20 | $10.20 | 0 | — | — |
| 2003-07-30 | $10.20 | $10.20 | 7,607 | — | — |
| 2003-07-29 | $10.20 | $10.20 | 331 | — | — |
| 2003-07-28 | $10.20 | $10.20 | 662 | — | — |
| 2003-07-25 | $10.17 | $10.17 | 1,323 | — | — |
| 2003-07-24 | $10.36 | $10.36 | 662 | — | — |
| 2003-07-23 | $9.78 | $9.78 | 0 | — | — |
| 2003-07-22 | $9.78 | $9.78 | 0 | — | — |
| 2003-07-21 | $9.78 | $9.78 | 14,884 | — | — |
| 2003-07-18 | $9.97 | $9.97 | 331 | — | — |
| 2003-07-17 | $9.72 | $9.72 | 0 | — | — |
| 2003-07-16 | $9.72 | $9.72 | 0 | — | — |
| 2003-07-15 | $9.72 | $9.72 | 7,277 | — | — |
| 2003-07-14 | $9.93 | $9.93 | 10,584 | — | — |
| 2003-07-11 | $9.52 | $9.52 | 0 | — | — |
| 2003-07-10 | $9.52 | $9.52 | 0 | — | — |
| 2003-07-09 | $9.52 | $9.52 | 662 | — | — |
| 2003-07-08 | $9.83 | $9.83 | 1,654 | — | — |
| 2003-07-07 | $9.41 | $9.41 | 1,654 | — | — |
| 2003-07-03 | $9.98 | $9.98 | 0 | — | — |
| 2003-07-02 | $9.98 | $9.98 | 2,646 | — | — |
| 2003-07-01 | $9.37 | $9.37 | 0 | — | — |
| 2003-06-30 | $9.37 | $9.37 | 0 | — | — |
| 2003-06-27 | $9.37 | $9.37 | 15,876 | — | — |
| 2003-06-26 | $9.43 | $9.43 | 0 | — | — |
| 2003-06-25 | $9.43 | $9.43 | 3,638 | — | — |
| 2003-06-24 | $9.44 | $9.44 | 7,938 | — | — |
| 2003-06-23 | $9.76 | $9.76 | 1,323 | — | — |
| 2003-06-20 | $9.30 | $9.30 | 0 | — | — |
| 2003-06-19 | $9.30 | $9.30 | 992 | — | — |
| 2003-06-18 | $9.77 | $9.77 | 3,308 | — | — |
| 2003-06-17 | $9.43 | $9.43 | 331 | — | — |
| 2003-06-16 | $9.98 | $9.98 | 21,830 | — | — |
| 2003-06-13 | $9.77 | $9.77 | 18,191 | — | — |
| 2003-06-12 | $9.71 | $9.71 | 1,985 | — | — |
| 2003-06-11 | $9.71 | $9.71 | 1,654 | — | — |
| 2003-06-10 | $9.71 | $9.71 | 992 | — | — |
| 2003-06-09 | $9.71 | $9.71 | 2,646 | — | — |
| 2003-06-06 | $9.77 | $9.77 | 1,985 | — | — |
| 2003-06-05 | $9.83 | $9.83 | 0 | — | — |
| 2003-06-04 | $9.83 | $9.83 | 3,308 | — | — |
| 2003-06-03 | $9.75 | $9.75 | 0 | — | — |
| 2003-06-02 | $9.75 | $9.75 | 7,607 | — | — |
| 2003-05-30 | $9.75 | $9.75 | 2,315 | — | — |
| 2003-05-29 | $9.70 | $9.70 | 1,323 | — | — |
| 2003-05-28 | $9.68 | $9.68 | 0 | — | — |
| 2003-05-27 | $9.68 | $9.68 | 1,323 | — | — |
| 2003-05-23 | $9.75 | $9.75 | 0 | — | — |
| 2003-05-22 | $9.75 | $9.75 | 1,654 | — | — |
| 2003-05-21 | $9.67 | $9.67 | 2,315 | — | — |
| 2003-05-20 | $9.75 | $9.75 | 2,977 | — | — |
| 2003-05-19 | $10.03 | $10.03 | 331 | — | — |
| 2003-05-16 | $9.83 | $9.83 | 0 | — | — |
| 2003-05-15 | $9.83 | $9.83 | 0 | — | — |
| 2003-05-14 | $9.83 | $9.83 | 0 | — | — |
| 2003-05-13 | $9.83 | $9.83 | 0 | — | — |
| 2003-05-12 | $9.83 | $9.83 | 1,323 | — | — |
| 2003-05-09 | $9.74 | $9.74 | 0 | — | — |
| 2003-05-08 | $9.74 | $9.74 | 0 | — | — |
| 2003-05-07 | $9.74 | $9.74 | 4,300 | — | — |
| 2003-05-06 | $10.05 | $10.05 | 3,308 | — | — |
| 2003-05-05 | $10.20 | $10.20 | 1,654 | — | — |
| 2003-05-02 | $10.20 | $10.20 | 4,300 | — | — |
| 2003-05-01 | $9.98 | $9.98 | 662 | — | — |
| 2003-04-30 | $9.90 | $9.90 | 331 | — | — |
| 2003-04-29 | $10.03 | $10.03 | 1,985 | — | — |
| 2003-04-28 | $9.90 | $9.90 | 7,277 | — | — |
| 2003-04-25 | $9.90 | $9.90 | 8,269 | — | — |
| 2003-04-24 | $9.98 | $9.98 | 662 | — | — |
| 2003-04-23 | $9.80 | $9.80 | 662 | — | — |
| 2003-04-22 | $10.20 | $10.20 | 8,269 | — | — |
| 2003-04-21 | $9.76 | $9.76 | 1,985 | — | — |
| 2003-04-17 | $9.67 | $9.67 | 3,638 | — | — |
| 2003-04-16 | $9.09 | $9.09 | 13,561 | — | — |
| 2003-04-15 | $8.64 | $8.64 | 7,640 | — | — |
| 2003-04-14 | $9.07 | $9.07 | 10,419 | — | — |
| 2003-04-11 | $8.64 | $8.64 | 3,473 | — | — |
| 2003-04-10 | $8.66 | $8.66 | 1,042 | — | — |
| 2003-04-09 | $8.64 | $8.64 | 0 | — | — |
| 2003-04-08 | $8.64 | $8.64 | 695 | — | — |
| 2003-04-07 | $8.64 | $8.64 | 1,389 | — | — |
| 2003-04-04 | $8.56 | $8.56 | 0 | — | — |
| 2003-04-03 | $8.56 | $8.56 | 15,281 | — | — |
| 2003-04-02 | $8.60 | $8.60 | 15,628 | — | — |
| 2003-04-01 | $8.60 | $8.60 | 2,084 | — | — |
| 2003-03-31 | $8.60 | $8.60 | 6,946 | — | — |
| 2003-03-28 | $8.64 | $8.64 | 347 | — | — |
| 2003-03-27 | $8.68 | $8.68 | 0 | — | — |
| 2003-03-26 | $8.68 | $8.68 | 1,389 | — | — |
| 2003-03-25 | $8.65 | $8.65 | 1,736 | — | — |
| 2003-03-24 | $8.62 | $8.62 | 695 | — | — |
| 2003-03-21 | $8.57 | $8.57 | 695 | — | — |
| 2003-03-20 | $8.49 | $8.49 | 4,862 | — | — |
| 2003-03-19 | $8.49 | $8.49 | 1,042 | — | — |
| 2003-03-18 | $8.47 | $8.47 | 0 | — | — |
| 2003-03-17 | $8.47 | $8.47 | 1,736 | — | — |
| 2003-03-14 | $8.49 | $8.49 | 695 | — | — |
| 2003-03-13 | $8.58 | $8.58 | 0 | — | — |
| 2003-03-12 | $8.58 | $8.58 | 7,640 | — | — |
| 2003-03-11 | $8.56 | $8.56 | 36,118 | — | — |
| 2003-03-10 | $8.68 | $8.68 | 2,778 | — | — |
| 2003-03-07 | $8.70 | $8.70 | 347 | — | — |
| 2003-03-06 | $8.69 | $8.69 | 2,778 | — | — |
| 2003-03-05 | $8.81 | $8.81 | 7,988 | — | — |
| 2003-03-04 | $8.81 | $8.81 | 1,042 | — | — |
| 2003-03-03 | $8.81 | $8.81 | 13,197 | — | — |
| 2003-02-28 | $8.90 | $8.90 | 8,335 | — | — |
| 2003-02-27 | $8.93 | $8.93 | 5,209 | — | — |
| 2003-02-26 | $8.93 | $8.93 | 1,736 | — | — |
| 2003-02-25 | $8.93 | $8.93 | 11,113 | — | — |
| 2003-02-24 | $8.87 | $8.87 | 9,724 | — | — |
| 2003-02-21 | $8.91 | $8.91 | 5,557 | — | — |
| 2003-02-20 | $8.93 | $8.93 | 2,431 | — | — |
| 2003-02-19 | $8.98 | $8.98 | 695 | — | — |
| 2003-02-18 | $8.98 | $8.98 | 3,820 | — | — |
| 2003-02-14 | $8.96 | $8.96 | 2,431 | — | — |
| 2003-02-13 | $8.93 | $8.93 | 6,598 | — | — |
| 2003-02-12 | $9.07 | $9.07 | 6,946 | — | — |
| 2003-02-11 | $9.02 | $9.02 | 1,389 | — | — |
| 2003-02-10 | $8.78 | $8.78 | 347 | — | — |
| 2003-02-07 | $9.02 | $9.02 | 6,598 | — | — |
| 2003-02-06 | $8.64 | $8.64 | 6,251 | — | — |
| 2003-02-05 | $8.64 | $8.64 | 20,490 | — | — |
| 2003-02-04 | $8.25 | $8.25 | 0 | — | — |
| 2003-02-03 | $8.25 | $8.25 | 5,904 | — | — |
| 2003-01-31 | $8.21 | $8.21 | 20,490 | — | — |
| 2003-01-30 | $8.21 | $8.21 | 3,820 | — | — |
| 2003-01-29 | $8.32 | $8.32 | 5,209 | — | — |
| 2003-01-28 | $8.35 | $8.35 | 2,431 | — | — |
| 2003-01-27 | $8.31 | $8.31 | 4,515 | — | — |
| 2003-01-24 | $8.49 | $8.49 | 347 | — | — |
| 2003-01-23 | $8.46 | $8.46 | 3,473 | — | — |
| 2003-01-22 | $8.38 | $8.38 | 695 | — | — |
| 2003-01-21 | $8.36 | $8.36 | 2,778 | — | — |
| 2003-01-17 | $8.36 | $8.36 | 7,988 | — | — |
| 2003-01-16 | $8.22 | $8.22 | 6,598 | — | — |
| 2003-01-15 | $8.07 | $8.07 | 2,084 | — | — |
| 2003-01-14 | $8.21 | $8.21 | 0 | — | — |
| 2003-01-13 | $8.21 | $8.21 | 1,042 | — | — |
| 2003-01-10 | $8.21 | $8.21 | 347 | — | — |
| 2003-01-09 | $8.21 | $8.21 | 347 | — | — |
| 2003-01-08 | $8.22 | $8.22 | 0 | — | — |
| 2003-01-07 | $8.22 | $8.22 | 7,293 | — | — |
| 2003-01-06 | $8.28 | $8.28 | 6,946 | — | — |
| 2003-01-03 | $8.43 | $8.43 | 347 | — | — |
| 2003-01-02 | $8.31 | $8.31 | 2,778 | — | — |