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
- 1992-09-17 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 | $11.90 | $11.90 | 12,000 | — | — |
| 2003-12-30 | $11.70 | $11.70 | 17,300 | — | — |
| 2003-12-29 | $11.30 | $11.30 | 25,800 | — | — |
| 2003-12-26 | $11.92 | $11.92 | 3,100 | — | — |
| 2003-12-24 | $11.95 | $11.95 | 1,200 | — | — |
| 2003-12-23 | $11.90 | $11.90 | 13,400 | — | — |
| 2003-12-22 | $11.96 | $11.96 | 5,300 | — | — |
| 2003-12-19 | $12.10 | $12.10 | 18,700 | — | — |
| 2003-12-18 | $12.25 | $12.25 | 33,600 | — | — |
| 2003-12-17 | $11.80 | $11.80 | 11,700 | — | — |
| 2003-12-16 | $11.66 | $11.66 | 8,100 | — | — |
| 2003-12-15 | $11.50 | $11.50 | 13,000 | — | — |
| 2003-12-12 | $11.77 | $11.77 | 4,800 | — | — |
| 2003-12-11 | $11.77 | $11.77 | 10,700 | — | — |
| 2003-12-10 | $11.70 | $11.70 | 18,900 | — | — |
| 2003-12-09 | $11.82 | $11.82 | 26,000 | — | — |
| 2003-12-08 | $11.69 | $11.69 | 6,200 | — | — |
| 2003-12-05 | $11.46 | $11.46 | 15,300 | — | — |
| 2003-12-04 | $11.45 | $11.45 | 12,300 | — | — |
| 2003-12-03 | $11.64 | $11.64 | 14,800 | — | — |
| 2003-12-02 | $11.65 | $11.65 | 10,400 | — | — |
| 2003-12-01 | $11.60 | $11.60 | 29,500 | — | — |
| 2003-11-28 | $12.00 | $12.00 | 11,700 | — | — |
| 2003-11-26 | $11.95 | $11.95 | 33,600 | — | — |
| 2003-11-25 | $11.60 | $11.60 | 25,600 | — | — |
| 2003-11-24 | $11.75 | $11.75 | 47,600 | — | — |
| 2003-11-21 | $11.45 | $11.45 | 32,300 | — | — |
| 2003-11-20 | $11.55 | $11.55 | 123,900 | — | — |
| 2003-11-19 | $11.05 | $11.05 | 78,900 | — | — |
| 2003-11-18 | $10.62 | $10.62 | 18,500 | — | — |
| 2003-11-17 | $10.60 | $10.60 | 18,100 | — | — |
| 2003-11-14 | $10.65 | $10.65 | 10,700 | — | — |
| 2003-11-13 | $10.72 | $10.72 | 32,300 | — | — |
| 2003-11-12 | $10.66 | $10.66 | 11,700 | — | — |
| 2003-11-11 | $10.60 | $10.60 | 3,600 | — | — |
| 2003-11-10 | $10.67 | $10.67 | 16,400 | — | — |
| 2003-11-07 | $10.85 | $10.85 | 22,300 | — | — |
| 2003-11-06 | $10.80 | $10.80 | 9,700 | — | — |
| 2003-11-05 | $10.95 | $10.95 | 30,200 | — | — |
| 2003-11-04 | $10.90 | $10.90 | 57,100 | — | — |
| 2003-11-03 | $10.78 | $10.78 | 103,300 | — | — |
| 2003-10-31 | $11.11 | $11.11 | 52,700 | — | — |
| 2003-10-30 | $10.88 | $10.88 | 32,000 | — | — |
| 2003-10-29 | $10.75 | $10.75 | 79,600 | — | — |
| 2003-10-28 | $10.35 | $10.35 | 21,300 | — | — |
| 2003-10-27 | $10.19 | $10.19 | 12,400 | — | — |
| 2003-10-24 | $10.28 | $10.28 | 14,700 | — | — |
| 2003-10-23 | $10.20 | $10.20 | 17,100 | — | — |
| 2003-10-22 | $10.09 | $10.09 | 18,600 | — | — |
| 2003-10-21 | $10.19 | $10.19 | 37,700 | — | — |
| 2003-10-20 | $10.30 | $10.30 | 51,600 | — | — |
| 2003-10-17 | $10.09 | $10.09 | 26,300 | — | — |
| 2003-10-16 | $10.00 | $10.00 | 70,600 | — | — |
| 2003-10-15 | $9.92 | $9.92 | 33,200 | — | — |
| 2003-10-14 | $10.01 | $10.01 | 86,700 | — | — |
| 2003-10-13 | $9.75 | $9.75 | 39,100 | — | — |
| 2003-10-10 | $9.50 | $9.50 | 42,600 | — | — |
| 2003-10-09 | $9.27 | $9.27 | 6,600 | — | — |
| 2003-10-08 | $9.30 | $9.30 | 22,600 | — | — |
| 2003-10-07 | $9.15 | $9.15 | 11,500 | — | — |
| 2003-10-06 | $9.07 | $9.07 | 8,400 | — | — |
| 2003-10-03 | $9.05 | $9.05 | 15,500 | — | — |
| 2003-10-02 | $9.01 | $9.01 | 20,200 | — | — |
| 2003-10-01 | $9.00 | $9.00 | 8,200 | — | — |
| 2003-09-30 | $8.99 | $8.99 | 44,700 | — | — |
| 2003-09-29 | $8.90 | $8.90 | 5,900 | — | — |
| 2003-09-26 | $8.99 | $8.99 | 77,500 | — | — |
| 2003-09-25 | $9.30 | $9.30 | 17,300 | — | — |
| 2003-09-24 | $9.70 | $9.70 | 15,700 | — | — |
| 2003-09-23 | $9.95 | $9.95 | 42,400 | — | — |
| 2003-09-22 | $9.69 | $9.69 | 71,200 | — | — |
| 2003-09-19 | $9.42 | $9.42 | 59,400 | — | — |
| 2003-09-18 | $9.07 | $9.07 | 10,900 | — | — |
| 2003-09-17 | $9.01 | $9.01 | 27,400 | — | — |
| 2003-09-16 | $8.99 | $8.99 | 9,600 | — | — |
| 2003-09-15 | $9.00 | $9.00 | 20,000 | — | — |
| 2003-09-12 | $9.03 | $9.03 | 38,400 | — | — |
| 2003-09-11 | $9.04 | $9.04 | 44,800 | — | — |
| 2003-09-10 | $8.98 | $8.98 | 15,600 | — | — |
| 2003-09-09 | $8.97 | $8.97 | 4,000 | — | — |
| 2003-09-08 | $8.95 | $8.95 | 5,400 | — | — |
| 2003-09-05 | $8.85 | $8.85 | 43,600 | — | — |
| 2003-09-04 | $8.99 | $8.99 | 64,100 | — | — |
| 2003-09-03 | $9.04 | $9.04 | 40,800 | — | — |
| 2003-09-02 | $8.65 | $8.65 | 30,600 | — | — |
| 2003-08-29 | $9.26 | $9.26 | 19,900 | — | — |
| 2003-08-28 | $9.00 | $9.00 | 21,000 | — | — |
| 2003-08-27 | $9.04 | $9.04 | 7,200 | — | — |
| 2003-08-26 | $8.95 | $8.95 | 29,900 | — | — |
| 2003-08-25 | $9.17 | $9.17 | 10,300 | — | — |
| 2003-08-22 | $9.25 | $9.25 | 28,100 | — | — |
| 2003-08-21 | $9.20 | $9.20 | 38,700 | — | — |
| 2003-08-20 | $9.13 | $9.13 | 11,900 | — | — |
| 2003-08-19 | $9.25 | $9.25 | 22,300 | — | — |
| 2003-08-18 | $9.15 | $9.15 | 17,100 | — | — |
| 2003-08-15 | $9.11 | $9.11 | 400 | — | — |
| 2003-08-14 | $9.10 | $9.10 | 33,000 | — | — |
| 2003-08-13 | $9.11 | $9.11 | 36,000 | — | — |
| 2003-08-12 | $9.05 | $9.05 | 40,500 | — | — |
| 2003-08-11 | $9.02 | $9.02 | 23,800 | — | — |
| 2003-08-08 | $9.04 | $9.04 | 19,200 | — | — |
| 2003-08-07 | $8.60 | $8.60 | 18,300 | — | — |
| 2003-08-06 | $8.55 | $8.55 | 156,700 | — | — |
| 2003-08-05 | $9.17 | $9.17 | 94,500 | — | — |
| 2003-08-04 | $9.62 | $9.62 | 47,200 | — | — |
| 2003-08-01 | $9.77 | $9.77 | 71,300 | — | — |
| 2003-07-31 | $9.51 | $9.51 | 252,900 | — | — |
| 2003-07-30 | $10.19 | $10.19 | 14,700 | — | — |
| 2003-07-29 | $10.20 | $10.20 | 38,200 | — | — |
| 2003-07-28 | $10.30 | $10.30 | 46,000 | — | — |
| 2003-07-25 | $10.00 | $10.00 | 60,700 | — | — |
| 2003-07-24 | $9.99 | $9.99 | 63,200 | — | — |
| 2003-07-23 | $10.07 | $10.07 | 46,000 | — | — |
| 2003-07-22 | $10.10 | $10.10 | 125,900 | — | — |
| 2003-07-21 | $10.15 | $10.15 | 180,600 | — | — |
| 2003-07-18 | $10.73 | $10.73 | 62,100 | — | — |
| 2003-07-17 | $10.43 | $10.43 | 53,300 | — | — |
| 2003-07-16 | $10.35 | $10.35 | 23,000 | — | — |
| 2003-07-15 | $10.15 | $10.15 | 48,600 | — | — |
| 2003-07-14 | $9.99 | $9.99 | 61,300 | — | — |
| 2003-07-11 | $9.90 | $9.90 | 32,600 | — | — |
| 2003-07-10 | $9.65 | $9.65 | 50,300 | — | — |
| 2003-07-09 | $10.01 | $10.01 | 71,200 | — | — |
| 2003-07-08 | $9.67 | $9.67 | 129,200 | — | — |
| 2003-07-07 | $9.05 | $9.05 | 133,000 | — | — |
| 2003-07-03 | $8.31 | $8.31 | 22,100 | — | — |
| 2003-07-02 | $8.62 | $8.62 | 30,300 | — | — |
| 2003-07-01 | $8.45 | $8.45 | 69,800 | — | — |
| 2003-06-30 | $8.75 | $8.75 | 152,000 | — | — |
| 2003-06-27 | $8.69 | $8.69 | 210,400 | — | — |
| 2003-06-26 | $7.64 | $7.64 | 35,100 | — | — |
| 2003-06-25 | $7.56 | $7.56 | 17,200 | — | — |
| 2003-06-24 | $7.50 | $7.50 | 51,500 | — | — |
| 2003-06-23 | $7.50 | $7.50 | 24,200 | — | — |
| 2003-06-20 | $7.58 | $7.58 | 27,000 | — | — |
| 2003-06-19 | $7.37 | $7.37 | 22,400 | — | — |
| 2003-06-18 | $7.47 | $7.47 | 56,600 | — | — |
| 2003-06-17 | $7.23 | $7.23 | 37,600 | — | — |
| 2003-06-16 | $7.23 | $7.23 | 26,900 | — | — |
| 2003-06-13 | $7.24 | $7.24 | 22,400 | — | — |
| 2003-06-12 | $7.19 | $7.19 | 20,000 | — | — |
| 2003-06-11 | $7.25 | $7.25 | 22,900 | — | — |
| 2003-06-10 | $7.33 | $7.33 | 36,700 | — | — |
| 2003-06-09 | $7.25 | $7.25 | 38,800 | — | — |
| 2003-06-06 | $7.43 | $7.43 | 147,000 | — | — |
| 2003-06-05 | $7.60 | $7.60 | 22,200 | — | — |
| 2003-06-04 | $7.55 | $7.55 | 49,200 | — | — |
| 2003-06-03 | $7.70 | $7.70 | 13,900 | — | — |
| 2003-06-02 | $7.60 | $7.60 | 51,100 | — | — |
| 2003-05-30 | $7.74 | $7.74 | 29,200 | — | — |
| 2003-05-29 | $7.70 | $7.70 | 21,700 | — | — |
| 2003-05-28 | $7.60 | $7.60 | 40,100 | — | — |
| 2003-05-27 | $7.69 | $7.69 | 79,800 | — | — |
| 2003-05-23 | $7.70 | $7.70 | 41,200 | — | — |
| 2003-05-22 | $7.80 | $7.80 | 14,500 | — | — |
| 2003-05-21 | $7.90 | $7.90 | 14,800 | — | — |
| 2003-05-20 | $7.92 | $7.92 | 16,000 | — | — |
| 2003-05-19 | $8.00 | $8.00 | 68,600 | — | — |
| 2003-05-16 | $7.95 | $7.95 | 29,900 | — | — |
| 2003-05-15 | $7.90 | $7.90 | 43,000 | — | — |
| 2003-05-14 | $7.90 | $7.90 | 59,300 | — | — |
| 2003-05-13 | $7.60 | $7.60 | 27,900 | — | — |
| 2003-05-12 | $7.56 | $7.56 | 48,800 | — | — |
| 2003-05-09 | $7.56 | $7.56 | 67,600 | — | — |
| 2003-05-08 | $7.41 | $7.41 | 84,700 | — | — |
| 2003-05-07 | $7.31 | $7.31 | 70,600 | — | — |
| 2003-05-06 | $7.24 | $7.24 | 72,500 | — | — |
| 2003-05-05 | $6.97 | $6.97 | 65,300 | — | — |
| 2003-05-02 | $7.18 | $7.18 | 131,300 | — | — |
| 2003-05-01 | $7.38 | $7.38 | 164,400 | — | — |
| 2003-04-30 | $7.72 | $7.72 | 97,800 | — | — |
| 2003-04-29 | $7.67 | $7.67 | 43,900 | — | — |
| 2003-04-28 | $7.70 | $7.70 | 55,200 | — | — |
| 2003-04-25 | $7.59 | $7.59 | 34,800 | — | — |
| 2003-04-24 | $7.50 | $7.50 | 107,600 | — | — |
| 2003-04-23 | $7.75 | $7.75 | 215,700 | — | — |
| 2003-04-22 | $7.34 | $7.34 | 49,100 | — | — |
| 2003-04-21 | $7.35 | $7.35 | 37,200 | — | — |
| 2003-04-17 | $7.28 | $7.28 | 42,700 | — | — |
| 2003-04-16 | $7.24 | $7.24 | 99,700 | — | — |
| 2003-04-15 | $7.40 | $7.40 | 61,500 | — | — |
| 2003-04-14 | $7.26 | $7.26 | 74,300 | — | — |
| 2003-04-11 | $7.21 | $7.21 | 98,900 | — | — |
| 2003-04-10 | $6.92 | $6.92 | 91,300 | — | — |
| 2003-04-09 | $6.70 | $6.70 | 321,700 | — | — |
| 2003-04-08 | $6.17 | $6.17 | 24,400 | — | — |
| 2003-04-07 | $6.29 | $6.29 | 52,700 | — | — |
| 2003-04-04 | $6.21 | $6.21 | 33,400 | — | — |
| 2003-04-03 | $6.36 | $6.36 | 60,900 | — | — |
| 2003-04-02 | $6.40 | $6.40 | 61,200 | — | — |
| 2003-04-01 | $6.45 | $6.45 | 107,000 | — | — |
| 2003-03-31 | $6.37 | $6.37 | 235,000 | — | — |
| 2003-03-28 | $6.46 | $6.46 | 81,600 | — | — |
| 2003-03-27 | $6.39 | $6.39 | 71,200 | — | — |
| 2003-03-26 | $6.35 | $6.35 | 92,900 | — | — |
| 2003-03-25 | $6.20 | $6.20 | 53,300 | — | — |
| 2003-03-24 | $5.95 | $5.95 | 27,400 | — | — |
| 2003-03-21 | $6.00 | $6.00 | 129,200 | — | — |
| 2003-03-20 | $5.94 | $5.94 | 81,000 | — | — |
| 2003-03-19 | $5.84 | $5.84 | 81,000 | — | — |
| 2003-03-18 | $5.50 | $5.50 | 53,000 | — | — |
| 2003-03-17 | $5.27 | $5.27 | 39,500 | — | — |
| 2003-03-14 | $5.40 | $5.40 | 8,700 | — | — |
| 2003-03-13 | $5.49 | $5.49 | 41,100 | — | — |
| 2003-03-12 | $5.40 | $5.40 | 130,500 | — | — |
| 2003-03-11 | $5.30 | $5.30 | 27,900 | — | — |
| 2003-03-10 | $5.19 | $5.19 | 48,000 | — | — |
| 2003-03-07 | $5.16 | $5.16 | 18,000 | — | — |
| 2003-03-06 | $5.07 | $5.07 | 15,700 | — | — |
| 2003-03-05 | $5.05 | $5.05 | 10,100 | — | — |
| 2003-03-04 | $5.10 | $5.10 | 25,000 | — | — |
| 2003-03-03 | $5.20 | $5.20 | 12,500 | — | — |
| 2003-02-28 | $5.15 | $5.15 | 103,700 | — | — |
| 2003-02-27 | $5.20 | $5.20 | 75,000 | — | — |
| 2003-02-26 | $5.02 | $5.02 | 23,300 | — | — |
| 2003-02-25 | $4.90 | $4.90 | 70,400 | — | — |
| 2003-02-24 | $4.77 | $4.77 | 30,000 | — | — |
| 2003-02-21 | $4.75 | $4.75 | 16,200 | — | — |
| 2003-02-20 | $4.75 | $4.75 | 37,700 | — | — |
| 2003-02-19 | $4.68 | $4.68 | 59,200 | — | — |
| 2003-02-18 | $4.72 | $4.72 | 37,300 | — | — |
| 2003-02-14 | $4.57 | $4.57 | 40,300 | — | — |
| 2003-02-13 | $4.68 | $4.68 | 213,600 | — | — |
| 2003-02-12 | $4.30 | $4.30 | 21,400 | — | — |
| 2003-02-11 | $4.26 | $4.26 | 107,100 | — | — |
| 2003-02-10 | $4.36 | $4.36 | 49,900 | — | — |
| 2003-02-07 | $4.32 | $4.32 | 31,400 | — | — |
| 2003-02-06 | $4.24 | $4.24 | 22,300 | — | — |
| 2003-02-05 | $4.27 | $4.27 | 31,700 | — | — |
| 2003-02-04 | $4.22 | $4.22 | 36,000 | — | — |
| 2003-02-03 | $4.35 | $4.35 | 10,100 | — | — |
| 2003-01-31 | $4.36 | $4.36 | 13,200 | — | — |
| 2003-01-30 | $4.30 | $4.30 | 26,500 | — | — |
| 2003-01-29 | $4.30 | $4.30 | 31,800 | — | — |
| 2003-01-28 | $4.46 | $4.46 | 5,900 | — | — |
| 2003-01-27 | $4.50 | $4.50 | 33,600 | — | — |
| 2003-01-24 | $4.59 | $4.59 | 34,200 | — | — |
| 2003-01-23 | $4.50 | $4.50 | 128,000 | — | — |
| 2003-01-22 | $4.61 | $4.61 | 82,600 | — | — |
| 2003-01-21 | $4.26 | $4.26 | 14,000 | — | — |
| 2003-01-17 | $4.43 | $4.43 | 8,800 | — | — |
| 2003-01-16 | $4.59 | $4.59 | 10,000 | — | — |
| 2003-01-15 | $4.50 | $4.50 | 20,000 | — | — |
| 2003-01-14 | $4.21 | $4.21 | 21,800 | — | — |
| 2003-01-13 | $4.18 | $4.18 | 8,800 | — | — |
| 2003-01-10 | $4.08 | $4.08 | 14,500 | — | — |
| 2003-01-09 | $4.00 | $4.00 | 28,900 | — | — |
| 2003-01-08 | $4.11 | $4.11 | 11,000 | — | — |
| 2003-01-07 | $4.27 | $4.27 | 15,100 | — | — |
| 2003-01-06 | $4.30 | $4.30 | 24,100 | — | — |
| 2003-01-03 | $4.25 | $4.25 | 3,700 | — | — |
| 2003-01-02 | $4.38 | $4.38 | 11,300 | — | — |