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
- 1986-05-29 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 | $8.96 | $8.96 | 8,250 | — | — |
| 2003-12-30 | $8.04 | $8.04 | 3,850 | — | — |
| 2003-12-29 | $8.20 | $8.20 | 5,125 | — | — |
| 2003-12-26 | $8.12 | $8.12 | 500 | — | — |
| 2003-12-24 | $8.24 | $8.24 | 1,475 | — | — |
| 2003-12-23 | $8.00 | $8.00 | 7,800 | — | — |
| 2003-12-22 | $8.00 | $8.00 | 8,200 | — | — |
| 2003-12-19 | $8.00 | $8.00 | 15,575 | — | — |
| 2003-12-18 | $8.00 | $8.00 | 6,350 | — | — |
| 2003-12-17 | $8.20 | $8.20 | 6,475 | — | — |
| 2003-12-16 | $8.36 | $8.36 | 1,150 | — | — |
| 2003-12-15 | $8.32 | $8.32 | 1,500 | — | — |
| 2003-12-12 | $8.32 | $8.32 | 4,500 | — | — |
| 2003-12-11 | $8.16 | $8.16 | 3,275 | — | — |
| 2003-12-10 | $8.00 | $8.00 | 2,175 | — | — |
| 2003-12-09 | $8.00 | $8.00 | 1,375 | — | — |
| 2003-12-08 | $8.08 | $8.08 | 3,875 | — | — |
| 2003-12-05 | $8.16 | $8.16 | 850 | — | — |
| 2003-12-04 | $8.20 | $8.20 | 5,250 | — | — |
| 2003-12-03 | $8.48 | $8.48 | 1,575 | — | — |
| 2003-12-02 | $8.40 | $8.40 | 4,575 | — | — |
| 2003-12-01 | $8.40 | $8.40 | 2,250 | — | — |
| 2003-11-28 | $8.84 | $8.84 | 5,100 | — | — |
| 2003-11-26 | $8.40 | $8.40 | 1,125 | — | — |
| 2003-11-25 | $8.64 | $8.64 | 5,700 | — | — |
| 2003-11-24 | $8.52 | $8.52 | 5,675 | — | — |
| 2003-11-21 | $8.48 | $8.48 | 7,575 | — | — |
| 2003-11-20 | $9.00 | $9.00 | 3,925 | — | — |
| 2003-11-19 | $9.12 | $9.12 | 13,925 | — | — |
| 2003-11-18 | $8.80 | $8.80 | 4,650 | — | — |
| 2003-11-17 | $9.48 | $9.48 | 19,875 | — | — |
| 2003-11-14 | $9.96 | $9.96 | 13,750 | — | — |
| 2003-11-13 | $9.40 | $9.40 | 9,200 | — | — |
| 2003-11-12 | $8.40 | $8.40 | 40,650 | — | — |
| 2003-11-11 | $8.16 | $8.16 | 29,975 | — | — |
| 2003-11-10 | $8.40 | $8.40 | 125 | — | — |
| 2003-11-07 | $8.88 | $8.88 | 1,500 | — | — |
| 2003-11-06 | $8.24 | $8.24 | 2,500 | — | — |
| 2003-11-05 | $8.40 | $8.40 | 5,925 | — | — |
| 2003-11-04 | $8.04 | $8.04 | 250 | — | — |
| 2003-11-03 | $8.04 | $8.04 | 3,950 | — | — |
| 2003-10-31 | $8.44 | $8.44 | 1,500 | — | — |
| 2003-10-30 | $8.48 | $8.48 | 5,000 | — | — |
| 2003-10-29 | $8.60 | $8.60 | 3,625 | — | — |
| 2003-10-28 | $8.56 | $8.56 | 975 | — | — |
| 2003-10-27 | $8.64 | $8.64 | 2,175 | — | — |
| 2003-10-24 | $8.60 | $8.60 | 25 | — | — |
| 2003-10-23 | $8.88 | $8.88 | 0 | — | — |
| 2003-10-22 | $8.88 | $8.88 | 2,075 | — | — |
| 2003-10-21 | $9.40 | $9.40 | 1,500 | — | — |
| 2003-10-20 | $9.48 | $9.48 | 7,175 | — | — |
| 2003-10-17 | $8.72 | $8.72 | 1,075 | — | — |
| 2003-10-16 | $8.72 | $8.72 | 850 | — | — |
| 2003-10-15 | $8.96 | $8.96 | 8,525 | — | — |
| 2003-10-14 | $8.88 | $8.88 | 450 | — | — |
| 2003-10-13 | $8.92 | $8.92 | 375 | — | — |
| 2003-10-10 | $8.84 | $8.84 | 875 | — | — |
| 2003-10-09 | $8.92 | $8.92 | 650 | — | — |
| 2003-10-08 | $8.60 | $8.60 | 2,425 | — | — |
| 2003-10-07 | $8.80 | $8.80 | 1,250 | — | — |
| 2003-10-06 | $8.72 | $8.72 | 675 | — | — |
| 2003-10-03 | $8.32 | $8.32 | 7,375 | — | — |
| 2003-10-02 | $8.40 | $8.40 | 2,125 | — | — |
| 2003-10-01 | $8.40 | $8.40 | 275 | — | — |
| 2003-09-30 | $8.92 | $8.92 | 3,850 | — | — |
| 2003-09-29 | $8.96 | $8.96 | 2,725 | — | — |
| 2003-09-26 | $8.96 | $8.96 | 2,500 | — | — |
| 2003-09-25 | $9.00 | $9.00 | 2,825 | — | — |
| 2003-09-24 | $8.72 | $8.72 | 2,050 | — | — |
| 2003-09-23 | $8.68 | $8.68 | 875 | — | — |
| 2003-09-22 | $8.92 | $8.92 | 800 | — | — |
| 2003-09-19 | $8.96 | $8.96 | 1,575 | — | — |
| 2003-09-18 | $9.00 | $9.00 | 1,650 | — | — |
| 2003-09-17 | $9.00 | $9.00 | 2,500 | — | — |
| 2003-09-16 | $9.04 | $9.04 | 1,250 | — | — |
| 2003-09-15 | $9.16 | $9.16 | 9,050 | — | — |
| 2003-09-12 | $9.40 | $9.40 | 14,250 | — | — |
| 2003-09-11 | $9.40 | $9.40 | 3,300 | — | — |
| 2003-09-10 | $9.20 | $9.20 | 7,575 | — | — |
| 2003-09-09 | $9.36 | $9.36 | 5,150 | — | — |
| 2003-09-08 | $9.52 | $9.52 | 4,600 | — | — |
| 2003-09-05 | $9.56 | $9.56 | 8,900 | — | — |
| 2003-09-04 | $9.60 | $9.60 | 8,025 | — | — |
| 2003-09-03 | $9.44 | $9.44 | 9,425 | — | — |
| 2003-09-02 | $9.60 | $9.60 | 6,350 | — | — |
| 2003-08-29 | $9.28 | $9.28 | 3,675 | — | — |
| 2003-08-28 | $9.28 | $9.28 | 4,275 | — | — |
| 2003-08-27 | $9.48 | $9.48 | 16,375 | — | — |
| 2003-08-26 | $9.40 | $9.40 | 7,525 | — | — |
| 2003-08-25 | $9.40 | $9.40 | 7,800 | — | — |
| 2003-08-22 | $9.60 | $9.60 | 13,000 | — | — |
| 2003-08-21 | $10.36 | $10.36 | 24,200 | — | — |
| 2003-08-20 | $9.36 | $9.36 | 2,950 | — | — |
| 2003-08-19 | $9.36 | $9.36 | 9,550 | — | — |
| 2003-08-18 | $9.36 | $9.36 | 4,475 | — | — |
| 2003-08-15 | $9.48 | $9.48 | 8,300 | — | — |
| 2003-08-14 | $9.20 | $9.20 | 12,250 | — | — |
| 2003-08-13 | $9.16 | $9.16 | 13,125 | — | — |
| 2003-08-12 | $9.20 | $9.20 | 6,425 | — | — |
| 2003-08-11 | $9.56 | $9.56 | 5,650 | — | — |
| 2003-08-08 | $9.20 | $9.20 | 6,075 | — | — |
| 2003-08-07 | $9.72 | $9.72 | 21,100 | — | — |
| 2003-08-06 | $8.60 | $8.60 | 1,900 | — | — |
| 2003-08-05 | $8.68 | $8.68 | 1,150 | — | — |
| 2003-08-04 | $8.68 | $8.68 | 250 | — | — |
| 2003-08-01 | $8.72 | $8.72 | 7,800 | — | — |
| 2003-07-31 | $9.08 | $9.08 | 5,875 | — | — |
| 2003-07-30 | $9.20 | $9.20 | 2,825 | — | — |
| 2003-07-29 | $8.96 | $8.96 | 5,250 | — | — |
| 2003-07-28 | $9.12 | $9.12 | 3,725 | — | — |
| 2003-07-25 | $9.16 | $9.16 | 7,500 | — | — |
| 2003-07-24 | $8.60 | $8.60 | 4,500 | — | — |
| 2003-07-23 | $9.00 | $9.00 | 3,350 | — | — |
| 2003-07-22 | $9.24 | $9.24 | 5,925 | — | — |
| 2003-07-21 | $9.00 | $9.00 | 5,350 | — | — |
| 2003-07-18 | $9.48 | $9.48 | 125 | — | — |
| 2003-07-17 | $9.40 | $9.40 | 900 | — | — |
| 2003-07-16 | $10.08 | $10.08 | 0 | — | — |
| 2003-07-15 | $10.08 | $10.08 | 2,350 | — | — |
| 2003-07-14 | $10.00 | $10.00 | 4,225 | — | — |
| 2003-07-11 | $10.12 | $10.12 | 4,925 | — | — |
| 2003-07-10 | $10.04 | $10.04 | 4,200 | — | — |
| 2003-07-09 | $10.16 | $10.16 | 4,275 | — | — |
| 2003-07-08 | $10.36 | $10.36 | 1,500 | — | — |
| 2003-07-07 | $10.36 | $10.36 | 1,700 | — | — |
| 2003-07-03 | $10.28 | $10.28 | 3,325 | — | — |
| 2003-07-02 | $10.08 | $10.08 | 2,075 | — | — |
| 2003-07-01 | $9.32 | $9.32 | 825 | — | — |
| 2003-06-30 | $9.20 | $9.20 | 3,250 | — | — |
| 2003-06-27 | $9.40 | $9.40 | 3,525 | — | — |
| 2003-06-26 | $9.68 | $9.68 | 2,075 | — | — |
| 2003-06-25 | $9.64 | $9.64 | 1,925 | — | — |
| 2003-06-24 | $9.76 | $9.76 | 1,175 | — | — |
| 2003-06-23 | $9.84 | $9.84 | 1,875 | — | — |
| 2003-06-20 | $10.32 | $10.32 | 5,725 | — | — |
| 2003-06-19 | $10.20 | $10.20 | 14,975 | — | — |
| 2003-06-18 | $9.68 | $9.68 | 5,200 | — | — |
| 2003-06-17 | $9.88 | $9.88 | 4,300 | — | — |
| 2003-06-16 | $10.48 | $10.48 | 1,175 | — | — |
| 2003-06-13 | $10.80 | $10.80 | 3,175 | — | — |
| 2003-06-12 | $11.08 | $11.08 | 375 | — | — |
| 2003-06-11 | $11.36 | $11.36 | 9,725 | — | — |
| 2003-06-10 | $11.32 | $11.32 | 18,875 | — | — |
| 2003-06-09 | $11.20 | $11.20 | 14,400 | — | — |
| 2003-06-06 | $10.80 | $10.80 | 22,275 | — | — |
| 2003-06-05 | $9.88 | $9.88 | 6,275 | — | — |
| 2003-06-04 | $9.28 | $9.28 | 850 | — | — |
| 2003-06-03 | $9.28 | $9.28 | 3,050 | — | — |
| 2003-06-02 | $9.16 | $9.16 | 15,500 | — | — |
| 2003-05-30 | $8.64 | $8.64 | 20,700 | — | — |
| 2003-05-29 | $8.48 | $8.48 | 29,950 | — | — |
| 2003-05-28 | $9.12 | $9.12 | 5,925 | — | — |
| 2003-05-27 | $9.20 | $9.20 | 29,275 | — | — |
| 2003-05-23 | $9.24 | $9.24 | 7,975 | — | — |
| 2003-05-22 | $9.36 | $9.36 | 9,725 | — | — |
| 2003-05-21 | $9.44 | $9.44 | 3,650 | — | — |
| 2003-05-20 | $9.60 | $9.60 | 68,250 | — | — |
| 2003-05-19 | $9.92 | $9.92 | 4,475 | — | — |
| 2003-05-16 | $10.80 | $10.80 | 15,100 | — | — |
| 2003-05-15 | $10.80 | $10.80 | 2,425 | — | — |
| 2003-05-14 | $11.92 | $11.92 | 2,750 | — | — |
| 2003-05-13 | $11.56 | $11.56 | 3,125 | — | — |
| 2003-05-12 | $11.40 | $11.40 | 1,800 | — | — |
| 2003-05-09 | $12.00 | $12.00 | 2,550 | — | — |
| 2003-05-08 | $11.16 | $11.16 | 100 | — | — |
| 2003-05-07 | $11.60 | $11.60 | 1,300 | — | — |
| 2003-05-06 | $11.56 | $11.56 | 1,525 | — | — |
| 2003-05-05 | $12.00 | $12.00 | 1,375 | — | — |
| 2003-05-02 | $11.76 | $11.76 | 1,125 | — | — |
| 2003-05-01 | $11.96 | $11.96 | 800 | — | — |
| 2003-04-30 | $11.80 | $11.80 | 250 | — | — |
| 2003-04-29 | $12.00 | $12.00 | 500 | — | — |
| 2003-04-28 | $11.96 | $11.96 | 100 | — | — |
| 2003-04-25 | $12.00 | $12.00 | 1,500 | — | — |
| 2003-04-24 | $11.64 | $11.64 | 1,825 | — | — |
| 2003-04-23 | $12.28 | $12.28 | 2,275 | — | — |
| 2003-04-22 | $12.00 | $12.00 | 125 | — | — |
| 2003-04-21 | $12.00 | $12.00 | 725 | — | — |
| 2003-04-17 | $12.40 | $12.40 | 1,600 | — | — |
| 2003-04-16 | $12.28 | $12.28 | 3,125 | — | — |
| 2003-04-15 | $12.08 | $12.08 | 4,950 | — | — |
| 2003-04-14 | $12.00 | $12.00 | 1,525 | — | — |
| 2003-04-11 | $11.64 | $11.64 | 1,875 | — | — |
| 2003-04-10 | $11.60 | $11.60 | 125 | — | — |
| 2003-04-09 | $12.00 | $12.00 | 275 | — | — |
| 2003-04-08 | $12.04 | $12.04 | 2,400 | — | — |
| 2003-04-07 | $12.04 | $12.04 | 2,325 | — | — |
| 2003-04-04 | $12.04 | $12.04 | 2,100 | — | — |
| 2003-04-03 | $12.20 | $12.20 | 1,225 | — | — |
| 2003-04-02 | $12.04 | $12.04 | 2,250 | — | — |
| 2003-04-01 | $11.60 | $11.60 | 6,725 | — | — |
| 2003-03-31 | $12.16 | $12.16 | 4,325 | — | — |
| 2003-03-28 | $12.08 | $12.08 | 4,850 | — | — |
| 2003-03-27 | $11.92 | $11.92 | 2,200 | — | — |
| 2003-03-26 | $12.00 | $12.00 | 1,375 | — | — |
| 2003-03-25 | $12.00 | $12.00 | 1,700 | — | — |
| 2003-03-24 | $11.96 | $11.96 | 1,775 | — | — |
| 2003-03-21 | $12.16 | $12.16 | 1,575 | — | — |
| 2003-03-20 | $12.12 | $12.12 | 1,300 | — | — |
| 2003-03-19 | $12.16 | $12.16 | 750 | — | — |
| 2003-03-18 | $12.12 | $12.12 | 2,500 | — | — |
| 2003-03-17 | $12.00 | $12.00 | 4,850 | — | — |
| 2003-03-14 | $12.28 | $12.28 | 1,400 | — | — |
| 2003-03-13 | $12.12 | $12.12 | 16,100 | — | — |
| 2003-03-12 | $12.00 | $12.00 | 1,100 | — | — |
| 2003-03-11 | $12.12 | $12.12 | 1,175 | — | — |
| 2003-03-10 | $11.60 | $11.60 | 4,175 | — | — |
| 2003-03-07 | $12.12 | $12.12 | 2,625 | — | — |
| 2003-03-06 | $12.48 | $12.48 | 1,700 | — | — |
| 2003-03-05 | $12.40 | $12.40 | 800 | — | — |
| 2003-03-04 | $12.44 | $12.44 | 1,125 | — | — |
| 2003-03-03 | $12.12 | $12.12 | 1,375 | — | — |
| 2003-02-28 | $12.40 | $12.40 | 11,950 | — | — |
| 2003-02-27 | $12.00 | $12.00 | 775 | — | — |
| 2003-02-26 | $12.08 | $12.08 | 3,225 | — | — |
| 2003-02-25 | $12.04 | $12.04 | 2,850 | — | — |
| 2003-02-24 | $11.72 | $11.72 | 1,700 | — | — |
| 2003-02-21 | $12.04 | $12.04 | 4,100 | — | — |
| 2003-02-20 | $11.76 | $11.76 | 1,875 | — | — |
| 2003-02-19 | $12.16 | $12.16 | 2,250 | — | — |
| 2003-02-18 | $12.36 | $12.36 | 3,300 | — | — |
| 2003-02-14 | $12.80 | $12.80 | 1,250 | — | — |
| 2003-02-13 | $12.44 | $12.44 | 2,075 | — | — |
| 2003-02-12 | $12.76 | $12.76 | 325 | — | — |
| 2003-02-11 | $12.96 | $12.96 | 4,650 | — | — |
| 2003-02-10 | $12.80 | $12.80 | 1,125 | — | — |
| 2003-02-07 | $12.32 | $12.32 | 475 | — | — |
| 2003-02-06 | $12.36 | $12.36 | 475 | — | — |
| 2003-02-05 | $12.48 | $12.48 | 200 | — | — |
| 2003-02-04 | $12.44 | $12.44 | 1,275 | — | — |
| 2003-02-03 | $12.28 | $12.28 | 225 | — | — |
| 2003-01-31 | $12.32 | $12.32 | 6,925 | — | — |
| 2003-01-30 | $11.80 | $11.80 | 1,300 | — | — |
| 2003-01-29 | $12.36 | $12.36 | 575 | — | — |
| 2003-01-28 | $12.64 | $12.64 | 6,425 | — | — |
| 2003-01-27 | $12.12 | $12.12 | 750 | — | — |
| 2003-01-24 | $12.08 | $12.08 | 50 | — | — |
| 2003-01-23 | $12.08 | $12.08 | 3,125 | — | — |
| 2003-01-22 | $12.16 | $12.16 | 1,125 | — | — |
| 2003-01-21 | $12.20 | $12.20 | 3,425 | — | — |
| 2003-01-17 | $12.40 | $12.40 | 1,350 | — | — |
| 2003-01-16 | $12.40 | $12.40 | 3,825 | — | — |
| 2003-01-15 | $13.04 | $13.04 | 4,000 | — | — |
| 2003-01-14 | $13.04 | $13.04 | 4,525 | — | — |
| 2003-01-13 | $11.72 | $11.72 | 2,175 | — | — |
| 2003-01-10 | $11.56 | $11.56 | 2,475 | — | — |
| 2003-01-09 | $12.08 | $12.08 | 2,825 | — | — |
| 2003-01-08 | $12.20 | $12.20 | 2,075 | — | — |
| 2003-01-07 | $12.04 | $12.04 | 1,900 | — | — |
| 2003-01-06 | $12.00 | $12.00 | 2,500 | — | — |
| 2003-01-03 | $11.20 | $11.20 | 950 | — | — |
| 2003-01-02 | $10.88 | $10.88 | 2,600 | — | — |