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
- 1995-01-25 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 | $10.03 | $11.65 | 63,000 | — | — |
| 2003-12-30 | $9.73 | $11.30 | 19,600 | — | — |
| 2003-12-29 | $9.75 | $11.33 | 22,800 | — | — |
| 2003-12-26 | $9.75 | $11.27 | 17,600 | — | — |
| 2003-12-24 | $9.75 | $11.27 | 12,200 | — | — |
| 2003-12-23 | $9.71 | $11.21 | 24,800 | — | — |
| 2003-12-22 | $9.68 | $11.18 | 17,400 | — | — |
| 2003-12-19 | $9.72 | $11.23 | 32,600 | — | — |
| 2003-12-18 | $9.65 | $11.15 | 35,400 | — | — |
| 2003-12-17 | $9.74 | $11.25 | 11,000 | — | — |
| 2003-12-16 | $9.65 | $11.15 | 16,600 | — | — |
| 2003-12-15 | $9.67 | $11.17 | 16,200 | — | — |
| 2003-12-12 | $9.75 | $11.26 | 14,400 | — | — |
| 2003-12-11 | $9.67 | $11.17 | 13,400 | — | — |
| 2003-12-10 | $9.62 | $11.12 | 20,200 | — | — |
| 2003-12-09 | $9.67 | $11.17 | 19,200 | — | — |
| 2003-12-08 | $9.60 | $11.09 | 14,200 | — | — |
| 2003-12-05 | $9.59 | $11.08 | 16,800 | — | — |
| 2003-12-04 | $9.68 | $11.18 | 13,800 | — | — |
| 2003-12-03 | $9.65 | $11.14 | 8,000 | — | — |
| 2003-12-02 | $9.50 | $10.97 | 41,800 | — | — |
| 2003-12-01 | $9.66 | $11.16 | 28,200 | — | — |
| 2003-11-28 | $9.75 | $11.27 | 13,200 | — | — |
| 2003-11-26 | $9.80 | $11.32 | 18,600 | — | — |
| 2003-11-25 | $9.88 | $11.41 | 10,200 | — | — |
| 2003-11-24 | $9.85 | $11.38 | 37,200 | — | — |
| 2003-11-21 | $9.75 | $11.27 | 12,400 | — | — |
| 2003-11-20 | $9.54 | $11.02 | 24,200 | — | — |
| 2003-11-19 | $9.61 | $11.10 | 33,800 | — | — |
| 2003-11-18 | $9.50 | $10.98 | 42,800 | — | — |
| 2003-11-17 | $9.47 | $10.94 | 74,200 | — | — |
| 2003-11-14 | $9.90 | $11.44 | 22,600 | — | — |
| 2003-11-13 | $10.00 | $11.55 | 31,600 | — | — |
| 2003-11-12 | $10.26 | $11.85 | 30,400 | — | — |
| 2003-11-11 | $10.49 | $12.12 | 23,200 | — | — |
| 2003-11-10 | $9.83 | $11.35 | 45,000 | — | — |
| 2003-11-07 | $10.40 | $12.01 | 23,600 | — | — |
| 2003-11-06 | $10.46 | $12.09 | 37,600 | — | — |
| 2003-11-05 | $10.38 | $11.99 | 40,000 | — | — |
| 2003-11-04 | $10.00 | $11.55 | 13,200 | — | — |
| 2003-11-03 | $9.90 | $11.43 | 33,200 | — | — |
| 2003-10-31 | $9.99 | $11.54 | 15,600 | — | — |
| 2003-10-30 | $9.95 | $11.50 | 26,000 | — | — |
| 2003-10-29 | $9.85 | $11.38 | 37,400 | — | — |
| 2003-10-28 | $9.77 | $11.28 | 58,800 | — | — |
| 2003-10-27 | $9.72 | $11.22 | 37,000 | — | — |
| 2003-10-24 | $9.50 | $10.97 | 25,200 | — | — |
| 2003-10-23 | $9.25 | $10.69 | 58,200 | — | — |
| 2003-10-22 | $9.45 | $10.92 | 27,400 | — | — |
| 2003-10-21 | $9.63 | $11.12 | 7,200 | — | — |
| 2003-10-20 | $9.73 | $11.24 | 44,400 | — | — |
| 2003-10-17 | $9.63 | $11.13 | 31,000 | — | — |
| 2003-10-16 | $9.70 | $11.21 | 21,600 | — | — |
| 2003-10-15 | $9.48 | $10.95 | 49,800 | — | — |
| 2003-10-14 | $9.15 | $10.57 | 35,200 | — | — |
| 2003-10-13 | $9.50 | $10.97 | 38,400 | — | — |
| 2003-10-10 | $9.37 | $10.82 | 36,400 | — | — |
| 2003-10-09 | $9.25 | $10.68 | 30,000 | — | — |
| 2003-10-08 | $9.00 | $10.40 | 20,800 | — | — |
| 2003-10-07 | $8.69 | $10.03 | 86,200 | — | — |
| 2003-10-06 | $9.15 | $10.57 | 54,800 | — | — |
| 2003-10-03 | $8.88 | $10.26 | 38,600 | — | — |
| 2003-10-02 | $8.93 | $10.31 | 31,000 | — | — |
| 2003-10-01 | $8.88 | $10.25 | 20,400 | — | — |
| 2003-09-30 | $8.88 | $10.25 | 99,200 | — | — |
| 2003-09-29 | $8.61 | $9.94 | 43,000 | — | — |
| 2003-09-26 | $8.55 | $9.87 | 31,400 | — | — |
| 2003-09-25 | $8.63 | $9.90 | 57,200 | — | — |
| 2003-09-24 | $8.50 | $9.76 | 65,800 | — | — |
| 2003-09-23 | $8.50 | $9.76 | 77,000 | — | — |
| 2003-09-22 | $8.60 | $9.87 | 82,200 | — | — |
| 2003-09-19 | $8.25 | $9.47 | 31,600 | — | — |
| 2003-09-18 | $8.10 | $9.30 | 46,200 | — | — |
| 2003-09-17 | $8.10 | $9.30 | 37,800 | — | — |
| 2003-09-16 | $8.03 | $9.22 | 37,600 | — | — |
| 2003-09-15 | $7.76 | $8.91 | 34,000 | — | — |
| 2003-09-12 | $7.75 | $8.90 | 46,200 | — | — |
| 2003-09-11 | $7.97 | $9.15 | 31,400 | — | — |
| 2003-09-10 | $7.93 | $9.10 | 32,000 | — | — |
| 2003-09-09 | $8.05 | $9.24 | 58,400 | — | — |
| 2003-09-08 | $7.96 | $9.14 | 24,800 | — | — |
| 2003-09-05 | $7.88 | $9.04 | 81,400 | — | — |
| 2003-09-04 | $7.93 | $9.10 | 58,200 | — | — |
| 2003-09-03 | $7.61 | $8.73 | 41,800 | — | — |
| 2003-09-02 | $7.55 | $8.67 | 21,200 | — | — |
| 2003-08-29 | $7.58 | $8.70 | 17,400 | — | — |
| 2003-08-28 | $7.57 | $8.69 | 22,000 | — | — |
| 2003-08-27 | $7.55 | $8.67 | 20,600 | — | — |
| 2003-08-26 | $7.50 | $8.61 | 55,800 | — | — |
| 2003-08-25 | $7.55 | $8.67 | 31,400 | — | — |
| 2003-08-22 | $7.52 | $8.63 | 32,400 | — | — |
| 2003-08-21 | $7.54 | $8.65 | 33,400 | — | — |
| 2003-08-20 | $7.52 | $8.64 | 33,000 | — | — |
| 2003-08-19 | $7.51 | $8.62 | 83,000 | — | — |
| 2003-08-18 | $7.55 | $8.66 | 75,400 | — | — |
| 2003-08-15 | $7.45 | $8.56 | 33,600 | — | — |
| 2003-08-14 | $7.48 | $8.58 | 58,800 | — | — |
| 2003-08-13 | $7.45 | $8.56 | 99,400 | — | — |
| 2003-08-12 | $7.35 | $8.43 | 183,400 | — | — |
| 2003-08-11 | $7.03 | $8.07 | 25,200 | — | — |
| 2003-08-08 | $7.19 | $8.26 | 4,600 | — | — |
| 2003-08-07 | $7.15 | $8.21 | 25,800 | — | — |
| 2003-08-06 | $7.01 | $8.05 | 32,000 | — | — |
| 2003-08-05 | $7.10 | $8.15 | 39,800 | — | — |
| 2003-08-04 | $7.32 | $8.40 | 12,000 | — | — |
| 2003-08-01 | $7.38 | $8.47 | 50,400 | — | — |
| 2003-07-31 | $7.35 | $8.43 | 17,400 | — | — |
| 2003-07-30 | $7.23 | $8.30 | 12,200 | — | — |
| 2003-07-29 | $7.38 | $8.47 | 66,200 | — | — |
| 2003-07-28 | $7.24 | $8.31 | 46,000 | — | — |
| 2003-07-25 | $7.20 | $8.27 | 50,200 | — | — |
| 2003-07-24 | $7.30 | $8.38 | 67,600 | — | — |
| 2003-07-23 | $7.23 | $8.30 | 23,000 | — | — |
| 2003-07-22 | $7.30 | $8.38 | 39,400 | — | — |
| 2003-07-21 | $7.30 | $8.38 | 27,800 | — | — |
| 2003-07-18 | $7.30 | $8.38 | 60,400 | — | — |
| 2003-07-17 | $7.25 | $8.33 | 72,400 | — | — |
| 2003-07-16 | $7.32 | $8.41 | 25,200 | — | — |
| 2003-07-15 | $7.32 | $8.41 | 41,400 | — | — |
| 2003-07-14 | $7.33 | $8.41 | 31,400 | — | — |
| 2003-07-11 | $7.33 | $8.41 | 17,000 | — | — |
| 2003-07-10 | $7.31 | $8.39 | 102,800 | — | — |
| 2003-07-09 | $7.32 | $8.41 | 49,800 | — | — |
| 2003-07-08 | $7.34 | $8.42 | 12,600 | — | — |
| 2003-07-07 | $7.31 | $8.39 | 60,400 | — | — |
| 2003-07-03 | $7.29 | $8.37 | 57,200 | — | — |
| 2003-07-02 | $7.19 | $8.26 | 95,800 | — | — |
| 2003-07-01 | $7.25 | $8.33 | 586,800 | — | — |
| 2003-06-30 | $7.71 | $8.85 | 62,400 | — | — |
| 2003-06-27 | $7.90 | $9.07 | 29,800 | — | — |
| 2003-06-26 | $7.96 | $9.14 | 19,800 | — | — |
| 2003-06-25 | $7.73 | $8.82 | 40,000 | — | — |
| 2003-06-24 | $7.56 | $8.62 | 37,600 | — | — |
| 2003-06-23 | $7.13 | $8.13 | 21,400 | — | — |
| 2003-06-20 | $7.14 | $8.14 | 15,400 | — | — |
| 2003-06-19 | $7.15 | $8.16 | 9,600 | — | — |
| 2003-06-18 | $7.13 | $8.13 | 13,600 | — | — |
| 2003-06-17 | $7.11 | $8.11 | 8,400 | — | — |
| 2003-06-16 | $7.11 | $8.11 | 10,000 | — | — |
| 2003-06-13 | $7.13 | $8.13 | 26,000 | — | — |
| 2003-06-12 | $7.13 | $8.13 | 6,200 | — | — |
| 2003-06-11 | $7.13 | $8.13 | 11,800 | — | — |
| 2003-06-10 | $7.10 | $8.10 | 15,000 | — | — |
| 2003-06-09 | $7.11 | $8.10 | 6,600 | — | — |
| 2003-06-06 | $7.24 | $8.25 | 15,200 | — | — |
| 2003-06-05 | $7.11 | $8.10 | 28,000 | — | — |
| 2003-06-04 | $7.23 | $8.24 | 5,400 | — | — |
| 2003-06-03 | $7.22 | $8.23 | 10,200 | — | — |
| 2003-06-02 | $7.24 | $8.25 | 3,000 | — | — |
| 2003-05-30 | $7.23 | $8.24 | 12,800 | — | — |
| 2003-05-29 | $7.31 | $8.34 | 2,000 | — | — |
| 2003-05-28 | $7.37 | $8.41 | 8,800 | — | — |
| 2003-05-27 | $7.19 | $8.20 | 9,600 | — | — |
| 2003-05-23 | $7.14 | $8.14 | 3,600 | — | — |
| 2003-05-22 | $7.09 | $8.09 | 6,800 | — | — |
| 2003-05-21 | $7.25 | $8.27 | 20,000 | — | — |
| 2003-05-20 | $7.27 | $8.29 | 5,200 | — | — |
| 2003-05-19 | $7.27 | $8.29 | 15,800 | — | — |
| 2003-05-16 | $7.27 | $8.29 | 19,000 | — | — |
| 2003-05-15 | $7.27 | $8.29 | 5,600 | — | — |
| 2003-05-14 | $7.19 | $8.20 | 800 | — | — |
| 2003-05-13 | $7.19 | $8.20 | 4,600 | — | — |
| 2003-05-12 | $7.19 | $8.20 | 8,400 | — | — |
| 2003-05-09 | $7.16 | $8.17 | 5,400 | — | — |
| 2003-05-08 | $7.25 | $8.26 | 5,800 | — | — |
| 2003-05-07 | $7.27 | $8.29 | 5,800 | — | — |
| 2003-05-06 | $7.25 | $8.26 | 9,600 | — | — |
| 2003-05-05 | $7.24 | $8.25 | 6,200 | — | — |
| 2003-05-02 | $7.26 | $8.28 | 28,600 | — | — |
| 2003-05-01 | $7.21 | $8.22 | 8,600 | — | — |
| 2003-04-30 | $7.30 | $8.33 | 19,400 | — | — |
| 2003-04-29 | $7.05 | $8.04 | 13,200 | — | — |
| 2003-04-28 | $7.33 | $8.36 | 3,000 | — | — |
| 2003-04-25 | $7.35 | $8.38 | 4,600 | — | — |
| 2003-04-24 | $7.39 | $8.42 | 1,000 | — | — |
| 2003-04-23 | $7.38 | $8.41 | 4,000 | — | — |
| 2003-04-22 | $7.43 | $8.47 | 1,200 | — | — |
| 2003-04-21 | $7.45 | $8.49 | 2,200 | — | — |
| 2003-04-17 | $7.39 | $8.43 | 3,200 | — | — |
| 2003-04-16 | $7.43 | $8.47 | 3,800 | — | — |
| 2003-04-15 | $7.35 | $8.38 | 4,200 | — | — |
| 2003-04-14 | $7.30 | $8.33 | 1,000 | — | — |
| 2003-04-11 | $7.32 | $8.34 | 2,400 | — | — |
| 2003-04-10 | $7.28 | $8.30 | 8,400 | — | — |
| 2003-04-09 | $7.06 | $8.05 | 3,000 | — | — |
| 2003-04-08 | $7.05 | $8.04 | 13,600 | — | — |
| 2003-04-07 | $7.05 | $8.04 | 6,400 | — | — |
| 2003-04-04 | $7.00 | $7.98 | 13,200 | — | — |
| 2003-04-03 | $7.28 | $8.30 | 9,200 | — | — |
| 2003-04-02 | $7.08 | $8.07 | 12,400 | — | — |
| 2003-04-01 | $6.75 | $7.70 | 35,200 | — | — |
| 2003-03-31 | $6.89 | $7.85 | 28,600 | — | — |
| 2003-03-28 | $7.37 | $8.40 | 1,400 | — | — |
| 2003-03-27 | $7.44 | $8.49 | 4,000 | — | — |
| 2003-03-26 | $7.53 | $8.52 | 2,000 | — | — |
| 2003-03-25 | $7.51 | $8.51 | 1,400 | — | — |
| 2003-03-24 | $7.43 | $8.41 | 27,000 | — | — |
| 2003-03-21 | $7.49 | $8.48 | 10,000 | — | — |
| 2003-03-20 | $7.34 | $8.31 | 10,200 | — | — |
| 2003-03-19 | $7.49 | $8.48 | 14,400 | — | — |
| 2003-03-18 | $7.46 | $8.45 | 4,800 | — | — |
| 2003-03-17 | $7.50 | $8.49 | 20,600 | — | — |
| 2003-03-14 | $7.18 | $8.13 | 9,800 | — | — |
| 2003-03-13 | $7.04 | $7.97 | 3,200 | — | — |
| 2003-03-12 | $7.08 | $8.02 | 22,200 | — | — |
| 2003-03-11 | $7.20 | $8.15 | 5,000 | — | — |
| 2003-03-10 | $7.15 | $8.10 | 6,000 | — | — |
| 2003-03-07 | $7.18 | $8.13 | 9,600 | — | — |
| 2003-03-06 | $7.27 | $8.23 | 10,000 | — | — |
| 2003-03-05 | $7.24 | $8.19 | 7,200 | — | — |
| 2003-03-04 | $7.08 | $8.01 | 11,000 | — | — |
| 2003-03-03 | $7.12 | $8.06 | 6,800 | — | — |
| 2003-02-28 | $7.09 | $8.03 | 14,000 | — | — |
| 2003-02-27 | $7.18 | $8.13 | 8,600 | — | — |
| 2003-02-26 | $7.15 | $8.10 | 24,200 | — | — |
| 2003-02-25 | $7.25 | $8.21 | 3,200 | — | — |
| 2003-02-24 | $7.25 | $8.21 | 8,200 | — | — |
| 2003-02-21 | $7.26 | $8.22 | 5,800 | — | — |
| 2003-02-20 | $7.23 | $8.18 | 9,600 | — | — |
| 2003-02-19 | $7.30 | $8.27 | 6,200 | — | — |
| 2003-02-18 | $7.23 | $8.19 | 10,000 | — | — |
| 2003-02-14 | $7.33 | $8.30 | 7,600 | — | — |
| 2003-02-13 | $7.31 | $8.27 | 3,600 | — | — |
| 2003-02-12 | $7.37 | $8.34 | 6,000 | — | — |
| 2003-02-11 | $7.38 | $8.35 | 2,800 | — | — |
| 2003-02-10 | $7.38 | $8.36 | 6,600 | — | — |
| 2003-02-07 | $7.31 | $8.28 | 2,200 | — | — |
| 2003-02-06 | $7.38 | $8.35 | 5,000 | — | — |
| 2003-02-05 | $7.37 | $8.35 | 9,200 | — | — |
| 2003-02-04 | $7.37 | $8.34 | 7,600 | — | — |
| 2003-02-03 | $7.14 | $8.08 | 5,200 | — | — |
| 2003-01-31 | $7.28 | $8.24 | 28,600 | — | — |
| 2003-01-30 | $7.44 | $8.42 | 2,200 | — | — |
| 2003-01-29 | $7.48 | $8.47 | 3,400 | — | — |
| 2003-01-28 | $7.44 | $8.42 | 15,000 | — | — |
| 2003-01-27 | $7.53 | $8.52 | 13,800 | — | — |
| 2003-01-24 | $7.57 | $8.57 | 12,400 | — | — |
| 2003-01-23 | $7.62 | $8.62 | 18,400 | — | — |
| 2003-01-22 | $7.40 | $8.38 | 6,800 | — | — |
| 2003-01-21 | $7.31 | $8.27 | 10,600 | — | — |
| 2003-01-17 | $7.40 | $8.38 | 19,800 | — | — |
| 2003-01-16 | $7.59 | $8.60 | 7,800 | — | — |
| 2003-01-15 | $7.60 | $8.61 | 20,600 | — | — |
| 2003-01-14 | $7.74 | $8.76 | 8,600 | — | — |
| 2003-01-13 | $7.64 | $8.65 | 37,400 | — | — |
| 2003-01-10 | $7.61 | $8.61 | 6,400 | — | — |
| 2003-01-09 | $7.64 | $8.65 | 17,600 | — | — |
| 2003-01-08 | $7.50 | $8.49 | 6,200 | — | — |
| 2003-01-07 | $7.62 | $8.63 | 14,200 | — | — |
| 2003-01-06 | $7.38 | $8.35 | 19,400 | — | — |
| 2003-01-03 | $7.49 | $8.48 | 27,800 | — | — |
| 2003-01-02 | $7.32 | $8.29 | 17,000 | — | — |