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
- 1995-10-06 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 | $18.30 | $18.30 | 2,530 | — | — |
| 2003-12-30 | $18.30 | $18.30 | 4,250 | — | — |
| 2003-12-29 | $17.70 | $17.70 | 16,460 | — | — |
| 2003-12-26 | $18.30 | $18.30 | 570 | — | — |
| 2003-12-24 | $18.00 | $18.00 | 1,250 | — | — |
| 2003-12-23 | $18.80 | $18.80 | 910 | — | — |
| 2003-12-22 | $18.00 | $18.00 | 6,670 | — | — |
| 2003-12-19 | $17.00 | $17.00 | 1,390 | — | — |
| 2003-12-18 | $16.80 | $16.80 | 3,910 | — | — |
| 2003-12-17 | $17.20 | $17.20 | 3,180 | — | — |
| 2003-12-16 | $16.00 | $16.00 | 4,040 | — | — |
| 2003-12-15 | $16.30 | $16.30 | 4,870 | — | — |
| 2003-12-12 | $17.40 | $17.40 | 2,910 | — | — |
| 2003-12-11 | $15.90 | $15.90 | 2,670 | — | — |
| 2003-12-10 | $15.30 | $15.30 | 2,080 | — | — |
| 2003-12-09 | $15.30 | $15.30 | 5,640 | — | — |
| 2003-12-08 | $15.60 | $15.60 | 5,980 | — | — |
| 2003-12-05 | $16.10 | $16.10 | 1,390 | — | — |
| 2003-12-04 | $16.60 | $16.60 | 2,840 | — | — |
| 2003-12-03 | $17.30 | $17.30 | 19,170 | — | — |
| 2003-12-02 | $16.80 | $16.80 | 24,170 | — | — |
| 2003-12-01 | $18.20 | $18.20 | 12,490 | — | — |
| 2003-11-28 | $18.00 | $18.00 | 12,460 | — | — |
| 2003-11-26 | $19.80 | $19.80 | 28,150 | — | — |
| 2003-11-25 | $20.00 | $20.00 | 17,370 | — | — |
| 2003-11-24 | $19.20 | $19.20 | 4,180 | — | — |
| 2003-11-21 | $19.00 | $19.00 | 3,070 | — | — |
| 2003-11-20 | $19.50 | $19.50 | 1,000 | — | — |
| 2003-11-19 | $19.00 | $19.00 | 7,500 | — | — |
| 2003-11-18 | $18.60 | $18.60 | 20,230 | — | — |
| 2003-11-17 | $19.20 | $19.20 | 7,920 | — | — |
| 2003-11-14 | $19.90 | $19.90 | 16,590 | — | — |
| 2003-11-13 | $19.90 | $19.90 | 15,640 | — | — |
| 2003-11-12 | $21.00 | $21.00 | 11,740 | — | — |
| 2003-11-11 | $19.00 | $19.00 | 12,270 | — | — |
| 2003-11-10 | $21.50 | $21.50 | 34,190 | — | — |
| 2003-11-07 | $22.80 | $22.80 | 26,370 | — | — |
| 2003-11-06 | $20.10 | $20.10 | 31,460 | — | — |
| 2003-11-05 | $18.40 | $18.40 | 31,200 | — | — |
| 2003-11-04 | $17.10 | $17.10 | 17,460 | — | — |
| 2003-11-03 | $15.10 | $15.10 | 4,270 | — | — |
| 2003-10-31 | $15.70 | $15.70 | 6,020 | — | — |
| 2003-10-30 | $14.90 | $14.90 | 10,350 | — | — |
| 2003-10-29 | $15.00 | $15.00 | 18,800 | — | — |
| 2003-10-28 | $13.10 | $13.10 | 13,300 | — | — |
| 2003-10-27 | $12.30 | $12.30 | 13,080 | — | — |
| 2003-10-24 | $12.20 | $12.20 | 6,790 | — | — |
| 2003-10-23 | $11.50 | $11.50 | 4,230 | — | — |
| 2003-10-22 | $11.70 | $11.70 | 9,020 | — | — |
| 2003-10-21 | $12.60 | $12.60 | 23,110 | — | — |
| 2003-10-20 | $12.90 | $12.90 | 57,310 | — | — |
| 2003-10-17 | $9.80 | $9.80 | 2,100 | — | — |
| 2003-10-16 | $9.70 | $9.70 | 1,450 | — | — |
| 2003-10-15 | $9.00 | $9.00 | 7,240 | — | — |
| 2003-10-14 | $9.00 | $9.00 | 3,670 | — | — |
| 2003-10-13 | $8.70 | $8.70 | 570 | — | — |
| 2003-10-10 | $8.70 | $8.70 | 890 | — | — |
| 2003-10-09 | $9.10 | $9.10 | 3,240 | — | — |
| 2003-10-08 | $9.00 | $9.00 | 1,720 | — | — |
| 2003-10-07 | $8.80 | $8.80 | 2,800 | — | — |
| 2003-10-06 | $8.90 | $8.90 | 1,010 | — | — |
| 2003-10-03 | $9.40 | $9.40 | 1,370 | — | — |
| 2003-10-02 | $9.10 | $9.10 | 2,210 | — | — |
| 2003-10-01 | $9.40 | $9.40 | 5,940 | — | — |
| 2003-09-30 | $9.40 | $9.40 | 1,680 | — | — |
| 2003-09-29 | $8.90 | $8.90 | 1,750 | — | — |
| 2003-09-26 | $9.00 | $9.00 | 1,280 | — | — |
| 2003-09-25 | $9.00 | $9.00 | 2,380 | — | — |
| 2003-09-24 | $9.00 | $9.00 | 5,730 | — | — |
| 2003-09-23 | $9.00 | $9.00 | 7,900 | — | — |
| 2003-09-22 | $9.00 | $9.00 | 5,310 | — | — |
| 2003-09-19 | $8.30 | $8.30 | 4,420 | — | — |
| 2003-09-18 | $9.30 | $9.30 | 12,860 | — | — |
| 2003-09-17 | $7.30 | $7.30 | 9,920 | — | — |
| 2003-09-16 | $6.80 | $6.80 | 1,420 | — | — |
| 2003-09-15 | $6.50 | $6.50 | 1,690 | — | — |
| 2003-09-12 | $7.00 | $7.00 | 250 | — | — |
| 2003-09-11 | $7.00 | $7.00 | 1,010 | — | — |
| 2003-09-10 | $7.20 | $7.20 | 2,180 | — | — |
| 2003-09-09 | $7.10 | $7.10 | 1,210 | — | — |
| 2003-09-08 | $7.20 | $7.20 | 3,880 | — | — |
| 2003-09-05 | $7.50 | $7.50 | 5,570 | — | — |
| 2003-09-04 | $8.00 | $8.00 | 21,130 | — | — |
| 2003-09-03 | $6.70 | $6.70 | 23,500 | — | — |
| 2003-09-02 | $5.90 | $5.90 | 1,500 | — | — |
| 2003-08-29 | $5.40 | $5.40 | 5,710 | — | — |
| 2003-08-28 | $5.90 | $5.90 | 430 | — | — |
| 2003-08-27 | $5.90 | $5.90 | 200 | — | — |
| 2003-08-26 | $5.90 | $5.90 | 790 | — | — |
| 2003-08-25 | $5.50 | $5.50 | 510 | — | — |
| 2003-08-22 | $5.60 | $5.60 | 300 | — | — |
| 2003-08-21 | $5.70 | $5.70 | 140 | — | — |
| 2003-08-20 | $5.60 | $5.60 | 1,750 | — | — |
| 2003-08-19 | $5.60 | $5.60 | 2,260 | — | — |
| 2003-08-18 | $6.00 | $6.00 | 220 | — | — |
| 2003-08-15 | $5.50 | $5.50 | 0 | — | — |
| 2003-08-14 | $5.50 | $5.50 | 470 | — | — |
| 2003-08-13 | $5.70 | $5.70 | 5,410 | — | — |
| 2003-08-12 | $5.70 | $5.70 | 7,720 | — | — |
| 2003-08-11 | $6.00 | $6.00 | 1,310 | — | — |
| 2003-08-08 | $6.60 | $6.60 | 480 | — | — |
| 2003-08-07 | $6.70 | $6.70 | 50 | — | — |
| 2003-08-06 | $6.70 | $6.70 | 260 | — | — |
| 2003-08-05 | $6.70 | $6.70 | 3,790 | — | — |
| 2003-08-04 | $6.80 | $6.80 | 2,030 | — | — |
| 2003-08-01 | $6.90 | $6.90 | 1,230 | — | — |
| 2003-07-31 | $7.20 | $7.20 | 7,910 | — | — |
| 2003-07-30 | $6.90 | $6.90 | 50 | — | — |
| 2003-07-29 | $7.20 | $7.20 | 1,120 | — | — |
| 2003-07-28 | $7.00 | $7.00 | 3,000 | — | — |
| 2003-07-25 | $7.20 | $7.20 | 1,300 | — | — |
| 2003-07-24 | $7.00 | $7.00 | 1,100 | — | — |
| 2003-07-23 | $7.50 | $7.50 | 490 | — | — |
| 2003-07-22 | $7.50 | $7.50 | 390 | — | — |
| 2003-07-21 | $7.20 | $7.20 | 1,100 | — | — |
| 2003-07-18 | $7.30 | $7.30 | 3,310 | — | — |
| 2003-07-17 | $7.90 | $7.90 | 3,750 | — | — |
| 2003-07-16 | $8.70 | $8.70 | 9,770 | — | — |
| 2003-07-15 | $9.00 | $9.00 | 18,000 | — | — |
| 2003-07-14 | $6.90 | $6.90 | 13,590 | — | — |
| 2003-07-11 | $6.40 | $6.40 | 4,750 | — | — |
| 2003-07-10 | $5.80 | $5.80 | 4,530 | — | — |
| 2003-07-09 | $6.00 | $6.00 | 3,910 | — | — |
| 2003-07-08 | $6.50 | $6.50 | 1,950 | — | — |
| 2003-07-07 | $6.60 | $6.60 | 1,610 | — | — |
| 2003-07-03 | $6.90 | $6.90 | 1,360 | — | — |
| 2003-07-02 | $6.60 | $6.60 | 0 | — | — |
| 2003-07-01 | $6.60 | $6.60 | 10 | — | — |
| 2003-06-30 | $6.60 | $6.60 | 390 | — | — |
| 2003-06-27 | $7.40 | $7.40 | 500 | — | — |
| 2003-06-26 | $7.20 | $7.20 | 980 | — | — |
| 2003-06-25 | $7.20 | $7.20 | 1,720 | — | — |
| 2003-06-24 | $6.70 | $6.70 | 1,390 | — | — |
| 2003-06-23 | $6.10 | $6.10 | 2,550 | — | — |
| 2003-06-20 | $6.40 | $6.40 | 610 | — | — |
| 2003-06-19 | $6.10 | $6.10 | 1,010 | — | — |
| 2003-06-18 | $6.10 | $6.10 | 2,420 | — | — |
| 2003-06-17 | $6.30 | $6.30 | 2,130 | — | — |
| 2003-06-16 | $6.70 | $6.70 | 5,750 | — | — |
| 2003-06-13 | $6.30 | $6.30 | 650 | — | — |
| 2003-06-12 | $5.80 | $5.80 | 5,650 | — | — |
| 2003-06-11 | $5.50 | $5.50 | 0 | — | — |
| 2003-06-10 | $5.50 | $5.50 | 2,070 | — | — |
| 2003-06-09 | $5.20 | $5.20 | 0 | — | — |
| 2003-06-06 | $5.20 | $5.20 | 2,530 | — | — |
| 2003-06-05 | $5.20 | $5.20 | 2,700 | — | — |
| 2003-06-04 | $5.40 | $5.40 | 2,570 | — | — |
| 2003-06-03 | $5.50 | $5.50 | 11,070 | — | — |
| 2003-06-02 | $5.00 | $5.00 | 9,230 | — | — |
| 2003-05-30 | $5.40 | $5.40 | 6,160 | — | — |
| 2003-05-29 | $5.00 | $5.00 | 9,640 | — | — |
| 2003-05-28 | $5.80 | $5.80 | 1,670 | — | — |
| 2003-05-27 | $5.50 | $5.50 | 12,670 | — | — |
| 2003-05-23 | $5.50 | $5.50 | 6,880 | — | — |
| 2003-05-22 | $5.50 | $5.50 | 5,920 | — | — |
| 2003-05-21 | $4.60 | $4.60 | 1,020 | — | — |
| 2003-05-20 | $4.40 | $4.40 | 2,210 | — | — |
| 2003-05-19 | $4.60 | $4.60 | 210 | — | — |
| 2003-05-16 | $5.00 | $5.00 | 1,000 | — | — |
| 2003-05-15 | $5.00 | $5.00 | 140 | — | — |
| 2003-05-14 | $5.10 | $5.10 | 3,200 | — | — |
| 2003-05-13 | $5.00 | $5.00 | 10,360 | — | — |
| 2003-05-12 | $5.00 | $5.00 | 820 | — | — |
| 2003-05-09 | $4.20 | $4.20 | 3,520 | — | — |
| 2003-05-08 | $3.60 | $3.60 | 130 | — | — |
| 2003-05-07 | $3.60 | $3.60 | 20 | — | — |
| 2003-05-06 | $3.70 | $3.70 | 910 | — | — |
| 2003-05-05 | $3.80 | $3.80 | 940 | — | — |
| 2003-05-02 | $3.50 | $3.50 | 1,150 | — | — |
| 2003-05-01 | $3.60 | $3.60 | 150 | — | — |
| 2003-04-30 | $3.50 | $3.50 | 0 | — | — |
| 2003-04-29 | $3.50 | $3.50 | 120 | — | — |
| 2003-04-28 | $4.00 | $4.00 | 20 | — | — |
| 2003-04-25 | $4.50 | $4.50 | 0 | — | — |
| 2003-04-24 | $4.50 | $4.50 | 820 | — | — |
| 2003-04-23 | $4.00 | $4.00 | 840 | — | — |
| 2003-04-22 | $3.40 | $3.40 | 970 | — | — |
| 2003-04-21 | $3.40 | $3.40 | 500 | — | — |
| 2003-04-17 | $4.00 | $4.00 | 0 | — | — |
| 2003-04-16 | $4.00 | $4.00 | 50 | — | — |
| 2003-04-15 | $3.90 | $3.90 | 120 | — | — |
| 2003-04-14 | $3.40 | $3.40 | 40 | — | — |
| 2003-04-11 | $3.90 | $3.90 | 0 | — | — |
| 2003-04-10 | $3.90 | $3.90 | 40 | — | — |
| 2003-04-09 | $4.00 | $4.00 | 870 | — | — |
| 2003-04-08 | $3.90 | $3.90 | 500 | — | — |
| 2003-04-07 | $4.10 | $4.10 | 0 | — | — |
| 2003-04-04 | $4.10 | $4.10 | 990 | — | — |
| 2003-04-03 | $3.90 | $3.90 | 100 | — | — |
| 2003-04-02 | $4.20 | $4.20 | 390 | — | — |
| 2003-04-01 | $3.90 | $3.90 | 1,470 | — | — |
| 2003-03-31 | $3.40 | $3.40 | 50 | — | — |
| 2003-03-28 | $3.40 | $3.40 | 0 | — | — |
| 2003-03-27 | $3.40 | $3.40 | 0 | — | — |
| 2003-03-26 | $3.40 | $3.40 | 2,580 | — | — |
| 2003-03-25 | $3.70 | $3.70 | 0 | — | — |
| 2003-03-24 | $3.70 | $3.70 | 670 | — | — |
| 2003-03-21 | $4.20 | $4.20 | 1,040 | — | — |
| 2003-03-20 | $4.20 | $4.20 | 560 | — | — |
| 2003-03-19 | $4.00 | $4.00 | 1,570 | — | — |
| 2003-03-18 | $4.00 | $4.00 | 20 | — | — |
| 2003-03-17 | $4.00 | $4.00 | 20 | — | — |
| 2003-03-14 | $4.00 | $4.00 | 60 | — | — |
| 2003-03-13 | $3.90 | $3.90 | 1,450 | — | — |
| 2003-03-12 | $3.70 | $3.70 | 10 | — | — |
| 2003-03-11 | $3.50 | $3.50 | 0 | — | — |
| 2003-03-10 | $3.50 | $3.50 | 60 | — | — |
| 2003-03-07 | $3.70 | $3.70 | 90 | — | — |
| 2003-03-06 | $3.80 | $3.80 | 130 | — | — |
| 2003-03-05 | $3.70 | $3.70 | 10 | — | — |
| 2003-03-04 | $3.80 | $3.80 | 250 | — | — |
| 2003-03-03 | $4.10 | $4.10 | 0 | — | — |
| 2003-02-28 | $4.10 | $4.10 | 990 | — | — |
| 2003-02-27 | $3.80 | $3.80 | 570 | — | — |
| 2003-02-26 | $3.40 | $3.40 | 1,270 | — | — |
| 2003-02-25 | $3.50 | $3.50 | 280 | — | — |
| 2003-02-24 | $3.20 | $3.20 | 970 | — | — |
| 2003-02-21 | $3.10 | $3.10 | 580 | — | — |
| 2003-02-20 | $2.60 | $2.60 | 420 | — | — |
| 2003-02-19 | $3.00 | $3.00 | 1,360 | — | — |
| 2003-02-18 | $3.10 | $3.10 | 2,450 | — | — |
| 2003-02-14 | $3.40 | $3.40 | 810 | — | — |
| 2003-02-13 | $3.70 | $3.70 | 970 | — | — |
| 2003-02-12 | $3.60 | $3.60 | 1,340 | — | — |
| 2003-02-11 | $4.10 | $4.10 | 150 | — | — |
| 2003-02-10 | $3.80 | $3.80 | 1,500 | — | — |
| 2003-02-07 | $3.60 | $3.60 | 1,650 | — | — |
| 2003-02-06 | $3.90 | $3.90 | 340 | — | — |
| 2003-02-05 | $3.60 | $3.60 | 290 | — | — |
| 2003-02-04 | $3.80 | $3.80 | 1,010 | — | — |
| 2003-02-03 | $3.40 | $3.40 | 1,550 | — | — |
| 2003-01-31 | $3.80 | $3.80 | 890 | — | — |
| 2003-01-30 | $3.80 | $3.80 | 790 | — | — |
| 2003-01-29 | $4.00 | $4.00 | 1,790 | — | — |
| 2003-01-28 | $4.40 | $4.40 | 6,840 | — | — |
| 2003-01-27 | $3.80 | $3.80 | 2,940 | — | — |
| 2003-01-24 | $4.00 | $4.00 | 2,810 | — | — |
| 2003-01-23 | $4.10 | $4.10 | 1,440 | — | — |
| 2003-01-22 | $4.50 | $4.50 | 400 | — | — |
| 2003-01-21 | $4.20 | $4.20 | 430 | — | — |
| 2003-01-17 | $4.20 | $4.20 | 0 | — | — |
| 2003-01-16 | $4.20 | $4.20 | 190 | — | — |
| 2003-01-15 | $4.70 | $4.70 | 320 | — | — |
| 2003-01-14 | $4.60 | $4.60 | 30 | — | — |
| 2003-01-13 | $4.70 | $4.70 | 240 | — | — |
| 2003-01-10 | $4.50 | $4.50 | 470 | — | — |
| 2003-01-09 | $4.00 | $4.00 | 12,610 | — | — |
| 2003-01-08 | $4.30 | $4.30 | 1,530 | — | — |
| 2003-01-07 | $4.70 | $4.70 | 1,750 | — | — |
| 2003-01-06 | $5.00 | $5.00 | 4,620 | — | — |
| 2003-01-03 | $5.30 | $5.30 | 290 | — | — |
| 2003-01-02 | $5.00 | $5.00 | 32,680 | — | — |