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
- 1986-10-29 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 | $10.83 | $15.58 | 3,022 | — | — |
| 2003-12-30 | $11.24 | $16.17 | 3,911 | — | — |
| 2003-12-29 | $10.97 | $15.78 | 4,444 | — | — |
| 2003-12-26 | $10.46 | $15.05 | 2,311 | — | — |
| 2003-12-24 | $10.09 | $14.51 | 0 | — | — |
| 2003-12-23 | $10.09 | $14.51 | 8,178 | — | — |
| 2003-12-22 | $10.05 | $14.45 | 2,311 | — | — |
| 2003-12-19 | $10.40 | $14.96 | 178 | — | — |
| 2003-12-18 | $10.42 | $14.98 | 1,600 | — | — |
| 2003-12-17 | $9.92 | $14.26 | 533 | — | — |
| 2003-12-16 | $10.24 | $14.73 | 3,911 | — | — |
| 2003-12-15 | $10.29 | $14.81 | 19,200 | — | — |
| 2003-12-12 | $10.01 | $14.40 | 3,022 | — | — |
| 2003-12-11 | $9.68 | $13.92 | 4,267 | — | — |
| 2003-12-10 | $9.84 | $14.16 | 711 | — | — |
| 2003-12-09 | $9.81 | $14.11 | 533 | — | — |
| 2003-12-08 | $9.90 | $14.24 | 7,467 | — | — |
| 2003-12-05 | $10.05 | $14.46 | 0 | — | — |
| 2003-12-04 | $10.05 | $14.46 | 0 | — | — |
| 2003-12-03 | $10.05 | $14.46 | 356 | — | — |
| 2003-12-02 | $10.05 | $14.46 | 2,489 | — | — |
| 2003-12-01 | $9.61 | $13.82 | 12,444 | — | — |
| 2003-11-28 | $10.19 | $14.66 | 0 | — | — |
| 2003-11-26 | $10.19 | $14.66 | 5,689 | — | — |
| 2003-11-25 | $10.20 | $14.67 | 5,689 | — | — |
| 2003-11-24 | $9.78 | $14.07 | 2,133 | — | — |
| 2003-11-21 | $9.68 | $13.92 | 1,422 | — | — |
| 2003-11-20 | $9.59 | $13.80 | 3,200 | — | — |
| 2003-11-19 | $9.83 | $14.14 | 16,356 | — | — |
| 2003-11-18 | $9.88 | $14.21 | 2,844 | — | — |
| 2003-11-17 | $9.90 | $14.24 | 3,022 | — | — |
| 2003-11-14 | $9.91 | $14.26 | 533 | — | — |
| 2003-11-13 | $9.84 | $14.16 | 0 | — | — |
| 2003-11-12 | $9.84 | $14.16 | 9,244 | — | — |
| 2003-11-11 | $9.65 | $13.88 | 1,778 | — | — |
| 2003-11-10 | $9.62 | $13.84 | 0 | — | — |
| 2003-11-07 | $9.62 | $13.84 | 1,600 | — | — |
| 2003-11-06 | $9.65 | $13.88 | 0 | — | — |
| 2003-11-05 | $9.65 | $13.88 | 5,511 | — | — |
| 2003-11-04 | $9.62 | $13.84 | 178 | — | — |
| 2003-11-03 | $9.65 | $13.88 | 9,067 | — | — |
| 2003-10-31 | $9.62 | $13.84 | 7,289 | — | — |
| 2003-10-30 | $9.55 | $13.65 | 2,844 | — | — |
| 2003-10-29 | $9.43 | $13.49 | 178 | — | — |
| 2003-10-28 | $9.45 | $13.51 | 1,067 | — | — |
| 2003-10-27 | $9.45 | $13.51 | 6,756 | — | — |
| 2003-10-24 | $9.38 | $13.41 | 3,200 | — | — |
| 2003-10-23 | $9.28 | $13.27 | 5,867 | — | — |
| 2003-10-22 | $9.33 | $13.34 | 2,844 | — | — |
| 2003-10-21 | $9.34 | $13.35 | 1,956 | — | — |
| 2003-10-20 | $9.20 | $13.15 | 2,667 | — | — |
| 2003-10-17 | $9.11 | $13.03 | 5,867 | — | — |
| 2003-10-16 | $9.14 | $13.07 | 9,600 | — | — |
| 2003-10-15 | $9.15 | $13.09 | 12,267 | — | — |
| 2003-10-14 | $8.93 | $12.77 | 711 | — | — |
| 2003-10-13 | $8.89 | $12.72 | 6,222 | — | — |
| 2003-10-10 | $8.97 | $12.83 | 2,844 | — | — |
| 2003-10-09 | $9.09 | $13.00 | 4,267 | — | — |
| 2003-10-08 | $8.86 | $12.67 | 178 | — | — |
| 2003-10-07 | $8.86 | $12.67 | 1,067 | — | — |
| 2003-10-06 | $8.74 | $12.50 | 0 | — | — |
| 2003-10-03 | $8.74 | $12.50 | 178 | — | — |
| 2003-10-02 | $8.44 | $12.07 | 889 | — | — |
| 2003-10-01 | $8.06 | $11.53 | 0 | — | — |
| 2003-09-30 | $8.06 | $11.53 | 356 | — | — |
| 2003-09-29 | $8.26 | $11.81 | 7,822 | — | — |
| 2003-09-26 | $8.11 | $11.60 | 4,267 | — | — |
| 2003-09-25 | $8.33 | $11.91 | 1,778 | — | — |
| 2003-09-24 | $8.48 | $12.13 | 5,156 | — | — |
| 2003-09-23 | $8.84 | $12.64 | 0 | — | — |
| 2003-09-22 | $8.84 | $12.64 | 1,244 | — | — |
| 2003-09-19 | $8.69 | $12.43 | 3,733 | — | — |
| 2003-09-18 | $8.70 | $12.44 | 8,178 | — | — |
| 2003-09-17 | $8.97 | $12.82 | 178 | — | — |
| 2003-09-16 | $8.98 | $12.84 | 4,089 | — | — |
| 2003-09-15 | $8.87 | $12.68 | 14,222 | — | — |
| 2003-09-12 | $8.88 | $12.69 | 3,200 | — | — |
| 2003-09-11 | $9.01 | $12.88 | 1,600 | — | — |
| 2003-09-10 | $8.80 | $12.59 | 2,489 | — | — |
| 2003-09-09 | $8.81 | $12.60 | 10,844 | — | — |
| 2003-09-08 | $8.99 | $12.85 | 1,778 | — | — |
| 2003-09-05 | $8.72 | $12.47 | 1,244 | — | — |
| 2003-09-04 | $8.56 | $12.23 | 2,311 | — | — |
| 2003-09-03 | $8.49 | $12.15 | 1,422 | — | — |
| 2003-09-02 | $8.38 | $11.98 | 4,267 | — | — |
| 2003-08-29 | $8.32 | $11.90 | 2,133 | — | — |
| 2003-08-28 | $8.43 | $12.06 | 533 | — | — |
| 2003-08-27 | $8.44 | $12.07 | 889 | — | — |
| 2003-08-26 | $8.43 | $12.06 | 178 | — | — |
| 2003-08-25 | $8.36 | $11.95 | 2,311 | — | — |
| 2003-08-22 | $8.72 | $12.48 | 711 | — | — |
| 2003-08-21 | $8.73 | $12.48 | 5,867 | — | — |
| 2003-08-20 | $8.71 | $12.45 | 1,778 | — | — |
| 2003-08-19 | $8.72 | $12.47 | 0 | — | — |
| 2003-08-18 | $8.72 | $12.47 | 1,600 | — | — |
| 2003-08-15 | $8.72 | $12.47 | 533 | — | — |
| 2003-08-14 | $8.63 | $12.35 | 889 | — | — |
| 2003-08-13 | $8.63 | $12.34 | 1,778 | — | — |
| 2003-08-12 | $8.38 | $11.98 | 533 | — | — |
| 2003-08-11 | $8.31 | $11.88 | 1,778 | — | — |
| 2003-08-08 | $8.21 | $11.74 | 4,444 | — | — |
| 2003-08-07 | $8.25 | $11.80 | 1,422 | — | — |
| 2003-08-06 | $8.13 | $11.63 | 3,378 | — | — |
| 2003-08-05 | $8.16 | $11.66 | 6,044 | — | — |
| 2003-08-04 | $8.43 | $12.06 | 10,133 | — | — |
| 2003-08-01 | $8.41 | $12.03 | 13,156 | — | — |
| 2003-07-31 | $8.30 | $11.86 | 7,822 | — | — |
| 2003-07-30 | $8.58 | $12.27 | 356 | — | — |
| 2003-07-29 | $8.47 | $12.03 | 2,844 | — | — |
| 2003-07-28 | $8.49 | $12.06 | 3,378 | — | — |
| 2003-07-25 | $8.44 | $11.99 | 10,667 | — | — |
| 2003-07-24 | $8.80 | $12.50 | 6,400 | — | — |
| 2003-07-23 | $8.33 | $11.83 | 15,289 | — | — |
| 2003-07-22 | $7.88 | $11.19 | 4,978 | — | — |
| 2003-07-21 | $7.76 | $11.03 | 3,733 | — | — |
| 2003-07-18 | $7.71 | $10.95 | 13,333 | — | — |
| 2003-07-17 | $7.13 | $10.12 | 356 | — | — |
| 2003-07-16 | $7.20 | $10.23 | 1,956 | — | — |
| 2003-07-15 | $7.11 | $10.10 | 1,244 | — | — |
| 2003-07-14 | $7.20 | $10.23 | 5,689 | — | — |
| 2003-07-11 | $7.00 | $9.94 | 178 | — | — |
| 2003-07-10 | $6.96 | $9.89 | 2,844 | — | — |
| 2003-07-09 | $6.96 | $9.89 | 3,733 | — | — |
| 2003-07-08 | $7.03 | $9.99 | 5,156 | — | — |
| 2003-07-07 | $7.03 | $9.99 | 22,044 | — | — |
| 2003-07-03 | $7.54 | $10.71 | 10,133 | — | — |
| 2003-07-02 | $7.13 | $10.13 | 13,689 | — | — |
| 2003-07-01 | $6.79 | $9.64 | 11,556 | — | — |
| 2003-06-30 | $7.05 | $10.02 | 12,267 | — | — |
| 2003-06-27 | $7.39 | $10.50 | 5,333 | — | — |
| 2003-06-26 | $7.43 | $10.55 | 711 | — | — |
| 2003-06-25 | $7.37 | $10.47 | 889 | — | — |
| 2003-06-24 | $7.40 | $10.51 | 2,133 | — | — |
| 2003-06-23 | $7.46 | $10.59 | 3,733 | — | — |
| 2003-06-20 | $7.36 | $10.45 | 711 | — | — |
| 2003-06-19 | $7.44 | $10.56 | 711 | — | — |
| 2003-06-18 | $7.32 | $10.40 | 711 | — | — |
| 2003-06-17 | $7.32 | $10.40 | 178 | — | — |
| 2003-06-16 | $7.41 | $10.52 | 12,089 | — | — |
| 2003-06-13 | $7.17 | $10.19 | 33,778 | — | — |
| 2003-06-12 | $7.03 | $9.99 | 2,667 | — | — |
| 2003-06-11 | $7.03 | $9.99 | 4,444 | — | — |
| 2003-06-10 | $6.81 | $9.67 | 889 | — | — |
| 2003-06-09 | $7.62 | $10.83 | 12,800 | — | — |
| 2003-06-06 | $7.22 | $10.25 | 9,067 | — | — |
| 2003-06-05 | $7.12 | $10.11 | 0 | — | — |
| 2003-06-04 | $7.12 | $10.11 | 10,489 | — | — |
| 2003-06-03 | $6.64 | $9.43 | 3,378 | — | — |
| 2003-06-02 | $6.64 | $9.43 | 6,222 | — | — |
| 2003-05-30 | $6.47 | $9.19 | 4,089 | — | — |
| 2003-05-29 | $6.32 | $8.98 | 889 | — | — |
| 2003-05-28 | $6.37 | $9.05 | 35,911 | — | — |
| 2003-05-27 | $6.30 | $8.95 | 24,356 | — | — |
| 2003-05-23 | $6.27 | $8.91 | 356 | — | — |
| 2003-05-22 | $6.08 | $8.63 | 26,489 | — | — |
| 2003-05-21 | $6.27 | $8.91 | 5,156 | — | — |
| 2003-05-20 | $6.30 | $8.95 | 4,267 | — | — |
| 2003-05-19 | $6.45 | $9.16 | 11,556 | — | — |
| 2003-05-16 | $6.32 | $8.98 | 11,556 | — | — |
| 2003-05-15 | $6.31 | $8.96 | 4,444 | — | — |
| 2003-05-14 | $6.30 | $8.95 | 533 | — | — |
| 2003-05-13 | $6.30 | $8.95 | 7,467 | — | — |
| 2003-05-12 | $6.41 | $9.11 | 1,956 | — | — |
| 2003-05-09 | $6.36 | $9.03 | 3,556 | — | — |
| 2003-05-08 | $6.36 | $9.03 | 0 | — | — |
| 2003-05-07 | $6.36 | $9.03 | 17,600 | — | — |
| 2003-05-06 | $6.30 | $8.95 | 7,822 | — | — |
| 2003-05-05 | $6.28 | $8.92 | 0 | — | — |
| 2003-05-02 | $6.28 | $8.92 | 19,378 | — | — |
| 2003-05-01 | $6.32 | $8.97 | 356 | — | — |
| 2003-04-30 | $6.34 | $9.00 | 3,022 | — | — |
| 2003-04-29 | $6.27 | $8.91 | 3,733 | — | — |
| 2003-04-28 | $6.30 | $8.87 | 16,356 | — | — |
| 2003-04-25 | $6.19 | $8.71 | 13,511 | — | — |
| 2003-04-24 | $6.19 | $8.71 | 12,267 | — | — |
| 2003-04-23 | $6.26 | $8.81 | 11,022 | — | — |
| 2003-04-22 | $6.22 | $8.75 | 7,467 | — | — |
| 2003-04-21 | $6.27 | $8.83 | 16,178 | — | — |
| 2003-04-17 | $6.14 | $8.65 | 42,667 | — | — |
| 2003-04-16 | $6.19 | $8.71 | 26,133 | — | — |
| 2003-04-15 | $6.02 | $8.47 | 0 | — | — |
| 2003-04-14 | $6.02 | $8.47 | 4,622 | — | — |
| 2003-04-11 | $5.91 | $8.31 | 3,200 | — | — |
| 2003-04-10 | $5.85 | $8.24 | 0 | — | — |
| 2003-04-09 | $5.85 | $8.24 | 7,111 | — | — |
| 2003-04-08 | $5.91 | $8.31 | 9,067 | — | — |
| 2003-04-07 | $5.91 | $8.31 | 10,844 | — | — |
| 2003-04-04 | $5.91 | $8.31 | 14,044 | — | — |
| 2003-04-03 | $5.93 | $8.35 | 3,556 | — | — |
| 2003-04-02 | $6.02 | $8.47 | 2,489 | — | — |
| 2003-04-01 | $6.09 | $8.58 | 356 | — | — |
| 2003-03-31 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-28 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-27 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-26 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-25 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-24 | $6.05 | $8.52 | 0 | — | — |
| 2003-03-21 | $6.05 | $8.52 | 356 | — | — |
| 2003-03-20 | $6.10 | $8.59 | 2,311 | — | — |
| 2003-03-19 | $6.10 | $8.59 | 0 | — | — |
| 2003-03-18 | $6.10 | $8.59 | 3,022 | — | — |
| 2003-03-17 | $6.13 | $8.63 | 0 | — | — |
| 2003-03-14 | $6.13 | $8.63 | 2,844 | — | — |
| 2003-03-13 | $6.19 | $8.72 | 2,489 | — | — |
| 2003-03-12 | $6.33 | $8.91 | 356 | — | — |
| 2003-03-11 | $6.19 | $8.71 | 0 | — | — |
| 2003-03-10 | $6.19 | $8.71 | 0 | — | — |
| 2003-03-07 | $6.19 | $8.71 | 0 | — | — |
| 2003-03-06 | $6.19 | $8.71 | 0 | — | — |
| 2003-03-05 | $6.19 | $8.71 | 0 | — | — |
| 2003-03-04 | $6.19 | $8.71 | 37,333 | — | — |
| 2003-03-03 | $6.16 | $8.67 | 1,244 | — | — |
| 2003-02-28 | $6.22 | $8.75 | 889 | — | — |
| 2003-02-27 | $6.19 | $8.71 | 18,133 | — | — |
| 2003-02-26 | $6.16 | $8.67 | 178 | — | — |
| 2003-02-25 | $6.19 | $8.71 | 6,044 | — | — |
| 2003-02-24 | $6.15 | $8.66 | 178 | — | — |
| 2003-02-21 | $6.32 | $8.90 | 0 | — | — |
| 2003-02-20 | $6.32 | $8.90 | 178 | — | — |
| 2003-02-19 | $6.26 | $8.81 | 2,844 | — | — |
| 2003-02-18 | $6.03 | $8.49 | 18,844 | — | — |
| 2003-02-14 | $6.08 | $8.55 | 711 | — | — |
| 2003-02-13 | $6.14 | $8.64 | 711 | — | — |
| 2003-02-12 | $6.19 | $8.71 | 19,556 | — | — |
| 2003-02-11 | $6.29 | $8.86 | 356 | — | — |
| 2003-02-10 | $6.19 | $8.71 | 0 | — | — |
| 2003-02-07 | $6.19 | $8.71 | 0 | — | — |
| 2003-02-06 | $6.19 | $8.71 | 1,067 | — | — |
| 2003-02-05 | $6.19 | $8.72 | 0 | — | — |
| 2003-02-04 | $6.19 | $8.72 | 0 | — | — |
| 2003-02-03 | $6.19 | $8.72 | 0 | — | — |
| 2003-01-31 | $6.19 | $8.72 | 0 | — | — |
| 2003-01-30 | $6.19 | $8.72 | 6,400 | — | — |
| 2003-01-29 | $6.27 | $8.75 | 1,956 | — | — |
| 2003-01-28 | $6.27 | $8.76 | 711 | — | — |
| 2003-01-27 | $6.27 | $8.76 | 0 | — | — |
| 2003-01-24 | $6.27 | $8.76 | 2,311 | — | — |
| 2003-01-23 | $6.24 | $8.72 | 711 | — | — |
| 2003-01-22 | $6.33 | $8.84 | 178 | — | — |
| 2003-01-21 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-17 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-16 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-15 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-14 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-13 | $6.22 | $8.69 | 0 | — | — |
| 2003-01-10 | $6.22 | $8.69 | 4,089 | — | — |
| 2003-01-09 | $6.19 | $8.64 | 533 | — | — |
| 2003-01-08 | $6.30 | $8.80 | 0 | — | — |
| 2003-01-07 | $6.30 | $8.80 | 0 | — | — |
| 2003-01-06 | $6.30 | $8.80 | 0 | — | — |
| 2003-01-03 | $6.30 | $8.80 | 0 | — | — |
| 2003-01-02 | $6.30 | $8.80 | 3,556 | — | — |