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
- 1997-03-19 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 | $10.18 | $11.96 | 240,829 | — | — |
| 2003-12-30 | $10.47 | $12.31 | 202,784 | — | — |
| 2003-12-29 | $10.93 | $12.85 | 142,033 | — | — |
| 2003-12-26 | $10.77 | $12.66 | 58,094 | — | — |
| 2003-12-24 | $10.76 | $12.65 | 444,820 | — | — |
| 2003-12-23 | $10.18 | $11.97 | 97,467 | — | — |
| 2003-12-22 | $10.04 | $11.80 | 235,273 | — | — |
| 2003-12-19 | $10.63 | $12.50 | 335,880 | — | — |
| 2003-12-18 | $10.93 | $12.85 | 130,922 | — | — |
| 2003-12-17 | $11.15 | $13.11 | 82,974 | — | — |
| 2003-12-16 | $11.22 | $13.19 | 188,411 | — | — |
| 2003-12-15 | $11.51 | $13.53 | 86,597 | — | — |
| 2003-12-12 | $11.47 | $13.48 | 184,064 | — | — |
| 2003-12-11 | $11.01 | $12.94 | 130,559 | — | — |
| 2003-12-10 | $11.18 | $13.14 | 227,905 | — | — |
| 2003-12-09 | $11.83 | $13.91 | 128,989 | — | — |
| 2003-12-08 | $12.36 | $14.53 | 51,692 | — | — |
| 2003-12-05 | $12.36 | $14.53 | 105,800 | — | — |
| 2003-12-04 | $12.42 | $14.60 | 43,480 | — | — |
| 2003-12-03 | $12.36 | $14.53 | 139,376 | — | — |
| 2003-12-02 | $12.53 | $14.73 | 89,858 | — | — |
| 2003-12-01 | $12.38 | $14.55 | 115,100 | — | — |
| 2003-11-28 | $12.26 | $14.41 | 87,925 | — | — |
| 2003-11-26 | $12.49 | $14.69 | 129,472 | — | — |
| 2003-11-25 | $12.50 | $14.70 | 170,174 | — | — |
| 2003-11-24 | $12.05 | $14.12 | 206,528 | — | — |
| 2003-11-21 | $11.59 | $13.59 | 79,350 | — | — |
| 2003-11-20 | $11.44 | $13.41 | 105,438 | — | — |
| 2003-11-19 | $11.48 | $13.45 | 65,099 | — | — |
| 2003-11-18 | $11.51 | $13.49 | 102,781 | — | — |
| 2003-11-17 | $11.68 | $13.69 | 88,892 | — | — |
| 2003-11-14 | $11.44 | $13.41 | 121,260 | — | — |
| 2003-11-13 | $11.44 | $13.41 | 86,838 | — | — |
| 2003-11-12 | $11.59 | $13.59 | 179,836 | — | — |
| 2003-11-11 | $11.72 | $13.73 | 88,650 | — | — |
| 2003-11-10 | $11.59 | $13.59 | 336,967 | — | — |
| 2003-11-07 | $11.52 | $13.50 | 237,084 | — | — |
| 2003-11-06 | $10.56 | $12.38 | 274,042 | — | — |
| 2003-11-05 | $10.48 | $12.29 | 427,308 | — | — |
| 2003-11-04 | $10.72 | $12.57 | 352,305 | — | — |
| 2003-11-03 | $10.95 | $12.83 | 357,257 | — | — |
| 2003-10-31 | $10.67 | $12.51 | 331,773 | — | — |
| 2003-10-30 | $11.31 | $13.26 | 393,852 | — | — |
| 2003-10-29 | $11.94 | $13.99 | 329,358 | — | — |
| 2003-10-28 | $11.52 | $13.50 | 529,968 | — | — |
| 2003-10-27 | $11.29 | $13.24 | 582,505 | — | — |
| 2003-10-24 | $10.67 | $12.51 | 260,515 | — | — |
| 2003-10-23 | $10.31 | $12.08 | 451,463 | — | — |
| 2003-10-22 | $10.77 | $12.63 | 422,356 | — | — |
| 2003-10-21 | $10.97 | $12.86 | 515,474 | — | — |
| 2003-10-20 | $11.18 | $13.10 | 1,542,800 | — | — |
| 2003-10-17 | $8.79 | $10.31 | 12,802 | — | — |
| 2003-10-16 | $8.79 | $10.31 | 16,184 | — | — |
| 2003-10-15 | $9.08 | $10.65 | 21,740 | — | — |
| 2003-10-14 | $9.09 | $10.66 | 51,692 | — | — |
| 2003-10-13 | $9.27 | $10.87 | 135,753 | — | — |
| 2003-10-10 | $8.25 | $9.67 | 19,566 | — | — |
| 2003-10-09 | $8.20 | $9.61 | 9,058 | — | — |
| 2003-10-08 | $8.25 | $9.67 | 6,401 | — | — |
| 2003-10-07 | $8.24 | $9.66 | 19,928 | — | — |
| 2003-10-06 | $8.25 | $9.68 | 70,534 | — | — |
| 2003-10-03 | $7.86 | $9.21 | 35,388 | — | — |
| 2003-10-02 | $7.66 | $8.98 | 5,918 | — | — |
| 2003-10-01 | $7.66 | $8.98 | 21,981 | — | — |
| 2003-09-30 | $7.46 | $8.74 | 16,788 | — | — |
| 2003-09-29 | $7.87 | $9.22 | 68,722 | — | — |
| 2003-09-26 | $7.64 | $8.96 | 10,870 | — | — |
| 2003-09-25 | $7.56 | $8.86 | 57,248 | — | — |
| 2003-09-24 | $7.62 | $8.93 | 13,044 | — | — |
| 2003-09-23 | $7.48 | $8.77 | 46,378 | — | — |
| 2003-09-22 | $7.53 | $8.83 | 132,613 | — | — |
| 2003-09-19 | $7.28 | $8.53 | 21,015 | — | — |
| 2003-09-18 | $7.29 | $8.54 | 50,605 | — | — |
| 2003-09-17 | $7.29 | $8.55 | 21,136 | — | — |
| 2003-09-16 | $7.45 | $8.73 | 8,696 | — | — |
| 2003-09-15 | $7.48 | $8.77 | 69,567 | — | — |
| 2003-09-12 | $7.48 | $8.76 | 56,886 | — | — |
| 2003-09-11 | $7.33 | $8.59 | 79,833 | — | — |
| 2003-09-10 | $7.00 | $8.20 | 3,382 | — | — |
| 2003-09-09 | $6.97 | $8.17 | 13,648 | — | — |
| 2003-09-08 | $7.06 | $8.28 | 25,122 | — | — |
| 2003-09-05 | $7.08 | $8.30 | 20,290 | — | — |
| 2003-09-04 | $6.95 | $8.15 | 9,058 | — | — |
| 2003-09-03 | $6.95 | $8.15 | 35,025 | — | — |
| 2003-09-02 | $6.87 | $8.06 | 11,474 | — | — |
| 2003-08-29 | $6.79 | $7.96 | 9,058 | — | — |
| 2003-08-28 | $6.87 | $8.06 | 14,010 | — | — |
| 2003-08-27 | $6.84 | $8.02 | 22,223 | — | — |
| 2003-08-26 | $6.79 | $7.96 | 202,059 | — | — |
| 2003-08-25 | $7.05 | $8.27 | 46,861 | — | — |
| 2003-08-22 | $7.04 | $8.25 | 106,525 | — | — |
| 2003-08-21 | $7.11 | $8.34 | 53,625 | — | — |
| 2003-08-20 | $7.08 | $8.30 | 48,069 | — | — |
| 2003-08-19 | $7.24 | $8.49 | 141,671 | — | — |
| 2003-08-18 | $7.77 | $9.10 | 11,595 | — | — |
| 2003-08-15 | $7.29 | $8.54 | 6,763 | — | — |
| 2003-08-14 | $7.44 | $8.72 | 8,092 | — | — |
| 2003-08-13 | $7.53 | $8.82 | 3,019 | — | — |
| 2003-08-12 | $7.47 | $8.75 | 8,213 | — | — |
| 2003-08-11 | $7.53 | $8.83 | 158,338 | — | — |
| 2003-08-08 | $7.63 | $8.94 | 845 | — | — |
| 2003-08-07 | $7.67 | $8.99 | 5,073 | — | — |
| 2003-08-06 | $7.63 | $8.94 | 120,656 | — | — |
| 2003-08-05 | $7.62 | $8.93 | 142,999 | — | — |
| 2003-08-04 | $7.45 | $8.73 | 106,163 | — | — |
| 2003-08-01 | $7.29 | $8.54 | 126,936 | — | — |
| 2003-07-31 | $7.29 | $8.55 | 178,508 | — | — |
| 2003-07-30 | $6.95 | $8.14 | 2,174 | — | — |
| 2003-07-29 | $7.05 | $8.26 | 17,392 | — | — |
| 2003-07-28 | $6.87 | $8.06 | 5,918 | — | — |
| 2003-07-25 | $6.99 | $8.19 | 6,160 | — | — |
| 2003-07-24 | $7.02 | $8.23 | 67,152 | — | — |
| 2003-07-23 | $7.04 | $8.25 | 54,349 | — | — |
| 2003-07-22 | $6.95 | $8.15 | 72,345 | — | — |
| 2003-07-21 | $6.91 | $8.10 | 22,706 | — | — |
| 2003-07-18 | $6.83 | $8.01 | 18,841 | — | — |
| 2003-07-17 | $6.62 | $7.76 | 33,334 | — | — |
| 2003-07-16 | $6.56 | $7.69 | 99,882 | — | — |
| 2003-07-15 | $6.71 | $7.86 | 124,158 | — | — |
| 2003-07-14 | $7.34 | $8.60 | 11,232 | — | — |
| 2003-07-11 | $7.42 | $8.70 | 3,744 | — | — |
| 2003-07-10 | $7.37 | $8.64 | 13,044 | — | — |
| 2003-07-09 | $7.62 | $8.93 | 0 | — | — |
| 2003-07-08 | $7.62 | $8.93 | 26,209 | — | — |
| 2003-07-07 | $7.74 | $9.07 | 39,132 | — | — |
| 2003-07-03 | $7.53 | $8.83 | 12,561 | — | — |
| 2003-07-02 | $7.52 | $8.81 | 32,489 | — | — |
| 2003-07-01 | $7.44 | $8.72 | 5,556 | — | — |
| 2003-06-30 | $7.44 | $8.72 | 14,493 | — | — |
| 2003-06-27 | $7.29 | $8.54 | 56,765 | — | — |
| 2003-06-26 | $7.59 | $8.90 | 38,890 | — | — |
| 2003-06-25 | $8.02 | $9.40 | 7,609 | — | — |
| 2003-06-24 | $7.99 | $9.37 | 54,349 | — | — |
| 2003-06-23 | $7.87 | $9.23 | 13,406 | — | — |
| 2003-06-20 | $8.17 | $9.58 | 4,348 | — | — |
| 2003-06-19 | $8.11 | $9.51 | 5,435 | — | — |
| 2003-06-18 | $7.83 | $9.18 | 12,078 | — | — |
| 2003-06-17 | $8.10 | $9.49 | 30,315 | — | — |
| 2003-06-16 | $8.28 | $9.70 | 20,049 | — | — |
| 2003-06-13 | $7.87 | $9.22 | 27,054 | — | — |
| 2003-06-12 | $7.78 | $9.12 | 55,316 | — | — |
| 2003-06-11 | $7.41 | $8.69 | 29,832 | — | — |
| 2003-06-10 | $7.35 | $8.62 | 33,697 | — | — |
| 2003-06-09 | $7.31 | $8.57 | 22,706 | — | — |
| 2003-06-06 | $7.45 | $8.73 | 28,382 | — | — |
| 2003-06-05 | $7.44 | $8.72 | 34,301 | — | — |
| 2003-06-04 | $7.29 | $8.54 | 53,021 | — | — |
| 2003-06-03 | $7.41 | $8.69 | 52,659 | — | — |
| 2003-06-02 | $7.33 | $8.59 | 49,156 | — | — |
| 2003-05-30 | $7.24 | $8.49 | 28,503 | — | — |
| 2003-05-29 | $7.11 | $8.34 | 94,689 | — | — |
| 2003-05-28 | $6.85 | $8.03 | 18,358 | — | — |
| 2003-05-27 | $6.85 | $8.03 | 60,268 | — | — |
| 2003-05-23 | $6.76 | $7.92 | 10,991 | — | — |
| 2003-05-22 | $6.63 | $7.77 | 16,909 | — | — |
| 2003-05-21 | $6.58 | $7.72 | 92,756 | — | — |
| 2003-05-20 | $6.79 | $7.96 | 103,264 | — | — |
| 2003-05-19 | $6.79 | $7.96 | 78,988 | — | — |
| 2003-05-16 | $6.79 | $7.96 | 67,273 | — | — |
| 2003-05-15 | $6.86 | $8.05 | 45,533 | — | — |
| 2003-05-14 | $6.71 | $7.86 | 69,084 | — | — |
| 2003-05-13 | $7.04 | $8.25 | 16,546 | — | — |
| 2003-05-12 | $7.04 | $8.25 | 4,831 | — | — |
| 2003-05-09 | $7.20 | $8.44 | 12,802 | — | — |
| 2003-05-08 | $7.12 | $8.35 | 99,037 | — | — |
| 2003-05-07 | $7.16 | $8.39 | 35,871 | — | — |
| 2003-05-06 | $7.20 | $8.44 | 17,513 | — | — |
| 2003-05-05 | $7.11 | $8.34 | 14,856 | — | — |
| 2003-05-02 | $7.00 | $8.21 | 47,948 | — | — |
| 2003-05-01 | $6.76 | $7.92 | 4,831 | — | — |
| 2003-04-30 | $6.75 | $7.91 | 35,750 | — | — |
| 2003-04-29 | $6.79 | $7.96 | 76,935 | — | — |
| 2003-04-28 | $6.74 | $7.90 | 14,493 | — | — |
| 2003-04-25 | $6.73 | $7.89 | 10,628 | — | — |
| 2003-04-24 | $6.91 | $8.10 | 25,242 | — | — |
| 2003-04-23 | $6.86 | $8.04 | 15,580 | — | — |
| 2003-04-22 | $6.62 | $7.76 | 50,243 | — | — |
| 2003-04-21 | $6.69 | $7.84 | 30,436 | — | — |
| 2003-04-17 | $7.00 | $8.20 | 60,026 | — | — |
| 2003-04-16 | $6.62 | $7.76 | 6,643 | — | — |
| 2003-04-15 | $6.62 | $7.76 | 26,692 | — | — |
| 2003-04-14 | $6.54 | $7.67 | 17,875 | — | — |
| 2003-04-11 | $6.25 | $7.33 | 7,971 | — | — |
| 2003-04-10 | $6.03 | $7.07 | 7,367 | — | — |
| 2003-04-09 | $5.96 | $6.99 | 6,401 | — | — |
| 2003-04-08 | $5.81 | $6.81 | 13,889 | — | — |
| 2003-04-07 | $6.17 | $7.23 | 25,242 | — | — |
| 2003-04-04 | $6.29 | $7.38 | 9,300 | — | — |
| 2003-04-03 | $6.33 | $7.42 | 154,956 | — | — |
| 2003-04-02 | $5.75 | $6.74 | 33,938 | — | — |
| 2003-04-01 | $5.63 | $6.60 | 8,213 | — | — |
| 2003-03-31 | $5.67 | $6.65 | 8,817 | — | — |
| 2003-03-28 | $5.77 | $6.76 | 18,479 | — | — |
| 2003-03-27 | $5.72 | $6.71 | 57,731 | — | — |
| 2003-03-26 | $5.71 | $6.70 | 13,406 | — | — |
| 2003-03-25 | $5.71 | $6.70 | 22,585 | — | — |
| 2003-03-24 | $5.71 | $6.70 | 44,687 | — | — |
| 2003-03-21 | $5.86 | $6.87 | 14,131 | — | — |
| 2003-03-20 | $5.77 | $6.76 | 10,870 | — | — |
| 2003-03-19 | $5.86 | $6.87 | 33,455 | — | — |
| 2003-03-18 | $5.86 | $6.87 | 34,301 | — | — |
| 2003-03-17 | $5.90 | $6.92 | 17,754 | — | — |
| 2003-03-14 | $5.70 | $6.69 | 5,314 | — | — |
| 2003-03-13 | $5.55 | $6.50 | 23,551 | — | — |
| 2003-03-12 | $5.51 | $6.46 | 67,756 | — | — |
| 2003-03-11 | $5.96 | $6.99 | 52,779 | — | — |
| 2003-03-10 | $6.21 | $7.28 | 52,175 | — | — |
| 2003-03-07 | $6.47 | $7.58 | 1,329 | — | — |
| 2003-03-06 | $6.56 | $7.69 | 33,697 | — | — |
| 2003-03-05 | $6.62 | $7.76 | 15,580 | — | — |
| 2003-03-04 | $6.56 | $7.69 | 6,763 | — | — |
| 2003-03-03 | $6.51 | $7.63 | 3,503 | — | — |
| 2003-02-28 | $6.42 | $7.52 | 20,411 | — | — |
| 2003-02-27 | $6.42 | $7.52 | 32,730 | — | — |
| 2003-02-26 | $6.57 | $7.71 | 40,460 | — | — |
| 2003-02-25 | $6.58 | $7.72 | 25,122 | — | — |
| 2003-02-24 | $6.68 | $7.83 | 78,988 | — | — |
| 2003-02-21 | $6.61 | $7.74 | 25,363 | — | — |
| 2003-02-20 | $6.59 | $7.73 | 45,774 | — | — |
| 2003-02-19 | $6.60 | $7.73 | 15,943 | — | — |
| 2003-02-18 | $6.62 | $7.76 | 30,556 | — | — |
| 2003-02-14 | $6.62 | $7.76 | 61,596 | — | — |
| 2003-02-13 | $6.62 | $7.76 | 42,151 | — | — |
| 2003-02-12 | $6.58 | $7.72 | 12,198 | — | — |
| 2003-02-11 | $6.43 | $7.53 | 44,567 | — | — |
| 2003-02-10 | $6.16 | $7.22 | 57,852 | — | — |
| 2003-02-07 | $6.43 | $7.53 | 130,439 | — | — |
| 2003-02-06 | $6.95 | $8.15 | 67,997 | — | — |
| 2003-02-05 | $7.04 | $8.25 | 83,698 | — | — |
| 2003-02-04 | $6.95 | $8.14 | 137,081 | — | — |
| 2003-02-03 | $7.15 | $8.38 | 275,733 | — | — |
| 2003-01-31 | $6.63 | $7.77 | 281,047 | — | — |
| 2003-01-30 | $6.27 | $7.35 | 256,046 | — | — |
| 2003-01-29 | $5.79 | $6.78 | 57,610 | — | — |
| 2003-01-28 | $5.73 | $6.72 | 77,539 | — | — |
| 2003-01-27 | $5.63 | $6.60 | 182,131 | — | — |
| 2003-01-24 | $5.29 | $6.20 | 23,672 | — | — |
| 2003-01-23 | $5.25 | $6.15 | 37,682 | — | — |
| 2003-01-22 | $5.17 | $6.07 | 25,605 | — | — |
| 2003-01-21 | $5.17 | $6.07 | 42,755 | — | — |
| 2003-01-17 | $5.26 | $6.16 | 82,611 | — | — |
| 2003-01-16 | $5.25 | $6.15 | 19,203 | — | — |
| 2003-01-15 | $5.26 | $6.16 | 98,674 | — | — |
| 2003-01-14 | $5.14 | $6.03 | 80,920 | — | — |
| 2003-01-13 | $5.09 | $5.97 | 131,284 | — | — |
| 2003-01-10 | $4.89 | $5.73 | 173,798 | — | — |
| 2003-01-09 | $4.80 | $5.63 | 55,920 | — | — |
| 2003-01-08 | $4.48 | $5.25 | 214,499 | — | — |
| 2003-01-07 | $4.42 | $5.18 | 114,255 | — | — |
| 2003-01-06 | $4.31 | $5.05 | 20,170 | — | — |
| 2003-01-03 | $4.31 | $5.05 | 8,937 | — | — |
| 2003-01-02 | $4.36 | $5.10 | 57,490 | — | — |