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
- 1984-03-15 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 | $10.35 | $25.71 | 4,000 | — | — |
| 2003-12-30 | $10.34 | $25.68 | 20,000 | — | — |
| 2003-12-29 | $10.30 | $25.60 | 7,200 | — | — |
| 2003-12-26 | $10.27 | $25.51 | 2,800 | — | — |
| 2003-12-24 | $10.29 | $25.57 | 22,400 | — | — |
| 2003-12-23 | $10.05 | $24.98 | 10,800 | — | — |
| 2003-12-22 | $10.13 | $25.17 | 53,200 | — | — |
| 2003-12-19 | $9.93 | $24.67 | 42,000 | — | — |
| 2003-12-18 | $10.01 | $24.86 | 46,400 | — | — |
| 2003-12-17 | $10.10 | $25.11 | 12,400 | — | — |
| 2003-12-16 | $10.14 | $25.21 | 33,600 | — | — |
| 2003-12-15 | $10.16 | $25.24 | 16,000 | — | — |
| 2003-12-12 | $10.18 | $25.29 | 100,000 | — | — |
| 2003-12-11 | $10.05 | $24.98 | 48,000 | — | — |
| 2003-12-10 | $10.05 | $24.98 | 64,800 | — | — |
| 2003-12-09 | $10.10 | $25.09 | 28,000 | — | — |
| 2003-12-08 | $10.19 | $25.31 | 13,600 | — | — |
| 2003-12-05 | $10.10 | $25.09 | 8,400 | — | — |
| 2003-12-04 | $10.03 | $24.91 | 68,000 | — | — |
| 2003-12-03 | $10.23 | $25.41 | 21,600 | — | — |
| 2003-12-02 | $10.13 | $25.17 | 23,600 | — | — |
| 2003-12-01 | $10.08 | $25.06 | 74,000 | — | — |
| 2003-11-28 | $10.27 | $25.53 | 3,600 | — | — |
| 2003-11-26 | $10.31 | $25.62 | 31,200 | — | — |
| 2003-11-25 | $10.24 | $25.45 | 49,600 | — | — |
| 2003-11-24 | $10.19 | $25.32 | 34,000 | — | — |
| 2003-11-21 | $10.34 | $25.70 | 63,200 | — | — |
| 2003-11-20 | $10.30 | $25.58 | 65,200 | — | — |
| 2003-11-19 | $10.13 | $25.16 | 13,200 | — | — |
| 2003-11-18 | $10.05 | $24.98 | 12,800 | — | — |
| 2003-11-17 | $10.11 | $25.12 | 15,600 | — | — |
| 2003-11-14 | $10.17 | $25.28 | 18,400 | — | — |
| 2003-11-13 | $10.22 | $25.39 | 12,000 | — | — |
| 2003-11-12 | $10.18 | $25.30 | 26,400 | — | — |
| 2003-11-11 | $10.16 | $25.04 | 10,000 | — | — |
| 2003-11-10 | $10.17 | $25.08 | 54,800 | — | — |
| 2003-11-07 | $10.02 | $24.71 | 30,000 | — | — |
| 2003-11-06 | $9.83 | $24.23 | 25,600 | — | — |
| 2003-11-05 | $9.88 | $24.36 | 38,800 | — | — |
| 2003-11-04 | $9.91 | $24.44 | 45,600 | — | — |
| 2003-11-03 | $9.75 | $24.05 | 34,800 | — | — |
| 2003-10-31 | $9.82 | $24.20 | 62,800 | — | — |
| 2003-10-30 | $9.70 | $23.91 | 113,600 | — | — |
| 2003-10-29 | $9.85 | $24.29 | 21,200 | — | — |
| 2003-10-28 | $9.71 | $23.95 | 26,000 | — | — |
| 2003-10-27 | $9.66 | $23.81 | 16,400 | — | — |
| 2003-10-24 | $9.63 | $23.75 | 24,800 | — | — |
| 2003-10-23 | $9.69 | $23.89 | 16,400 | — | — |
| 2003-10-22 | $9.75 | $24.03 | 33,200 | — | — |
| 2003-10-21 | $9.66 | $23.82 | 15,600 | — | — |
| 2003-10-20 | $9.61 | $23.68 | 14,800 | — | — |
| 2003-10-17 | $9.59 | $23.63 | 20,400 | — | — |
| 2003-10-16 | $9.57 | $23.59 | 32,000 | — | — |
| 2003-10-15 | $9.45 | $23.30 | 7,200 | — | — |
| 2003-10-14 | $9.43 | $23.25 | 55,600 | — | — |
| 2003-10-13 | $9.47 | $23.36 | 28,000 | — | — |
| 2003-10-10 | $9.40 | $23.17 | 61,600 | — | — |
| 2003-10-09 | $9.18 | $22.64 | 86,800 | — | — |
| 2003-10-08 | $9.23 | $22.75 | 43,200 | — | — |
| 2003-10-07 | $9.26 | $22.83 | 30,000 | — | — |
| 2003-10-06 | $9.19 | $22.66 | 25,600 | — | — |
| 2003-10-03 | $8.99 | $22.17 | 2,800 | — | — |
| 2003-10-02 | $9.00 | $22.19 | 25,600 | — | — |
| 2003-10-01 | $8.90 | $21.95 | 31,200 | — | — |
| 2003-09-30 | $8.91 | $21.96 | 96,800 | — | — |
| 2003-09-29 | $8.94 | $22.03 | 8,000 | — | — |
| 2003-09-26 | $8.92 | $22.00 | 3,200 | — | — |
| 2003-09-25 | $8.94 | $22.04 | 31,200 | — | — |
| 2003-09-24 | $9.06 | $22.33 | 15,600 | — | — |
| 2003-09-23 | $9.11 | $22.46 | 56,000 | — | — |
| 2003-09-22 | $9.06 | $22.35 | 27,200 | — | — |
| 2003-09-19 | $9.20 | $22.69 | 30,800 | — | — |
| 2003-09-18 | $9.13 | $22.51 | 19,600 | — | — |
| 2003-09-17 | $9.20 | $22.69 | 15,200 | — | — |
| 2003-09-16 | $9.11 | $22.46 | 8,400 | — | — |
| 2003-09-15 | $9.08 | $22.38 | 56,800 | — | — |
| 2003-09-12 | $9.05 | $22.30 | 7,600 | — | — |
| 2003-09-11 | $9.08 | $22.38 | 59,600 | — | — |
| 2003-09-10 | $9.14 | $22.53 | 8,800 | — | — |
| 2003-09-09 | $9.12 | $22.49 | 29,600 | — | — |
| 2003-09-08 | $9.16 | $22.59 | 37,600 | — | — |
| 2003-09-05 | $9.33 | $22.99 | 6,400 | — | — |
| 2003-09-04 | $9.37 | $23.09 | 12,800 | — | — |
| 2003-09-03 | $9.35 | $23.06 | 24,800 | — | — |
| 2003-09-02 | $9.19 | $22.65 | 70,400 | — | — |
| 2003-08-29 | $9.20 | $22.69 | 2,400 | — | — |
| 2003-08-28 | $9.14 | $22.53 | 89,200 | — | — |
| 2003-08-27 | $9.14 | $22.54 | 13,600 | — | — |
| 2003-08-26 | $9.31 | $22.95 | 28,000 | — | — |
| 2003-08-25 | $9.15 | $22.56 | 6,800 | — | — |
| 2003-08-22 | $9.14 | $22.53 | 7,600 | — | — |
| 2003-08-21 | $9.15 | $22.57 | 21,200 | — | — |
| 2003-08-20 | $9.14 | $22.53 | 3,600 | — | — |
| 2003-08-19 | $9.15 | $22.56 | 11,200 | — | — |
| 2003-08-18 | $9.20 | $22.68 | 10,800 | — | — |
| 2003-08-15 | $9.22 | $22.73 | 17,200 | — | — |
| 2003-08-14 | $9.25 | $22.81 | 26,400 | — | — |
| 2003-08-13 | $9.31 | $22.95 | 37,200 | — | — |
| 2003-08-12 | $9.32 | $22.73 | 40,800 | — | — |
| 2003-08-11 | $9.29 | $22.65 | 44,000 | — | — |
| 2003-08-08 | $9.01 | $21.98 | 12,000 | — | — |
| 2003-08-07 | $8.91 | $21.73 | 11,600 | — | — |
| 2003-08-06 | $8.85 | $21.58 | 344,400 | — | — |
| 2003-08-05 | $8.90 | $21.69 | 25,600 | — | — |
| 2003-08-04 | $8.96 | $21.85 | 19,200 | — | — |
| 2003-08-01 | $8.95 | $21.82 | 24,000 | — | — |
| 2003-07-31 | $8.95 | $21.82 | 75,600 | — | — |
| 2003-07-30 | $8.99 | $21.93 | 42,800 | — | — |
| 2003-07-29 | $9.06 | $22.10 | 26,800 | — | — |
| 2003-07-28 | $9.18 | $22.39 | 100,400 | — | — |
| 2003-07-25 | $9.09 | $22.16 | 41,200 | — | — |
| 2003-07-24 | $9.01 | $21.96 | 48,800 | — | — |
| 2003-07-23 | $8.93 | $21.77 | 15,600 | — | — |
| 2003-07-22 | $8.81 | $21.48 | 35,200 | — | — |
| 2003-07-21 | $8.91 | $21.71 | 28,000 | — | — |
| 2003-07-18 | $8.84 | $21.55 | 18,000 | — | — |
| 2003-07-17 | $8.89 | $21.68 | 10,400 | — | — |
| 2003-07-16 | $8.94 | $21.79 | 17,600 | — | — |
| 2003-07-15 | $8.92 | $21.76 | 14,800 | — | — |
| 2003-07-14 | $9.03 | $22.02 | 6,400 | — | — |
| 2003-07-11 | $8.95 | $21.81 | 44,800 | — | — |
| 2003-07-10 | $8.89 | $21.68 | 8,400 | — | — |
| 2003-07-09 | $8.96 | $21.84 | 39,600 | — | — |
| 2003-07-08 | $8.93 | $21.77 | 74,000 | — | — |
| 2003-07-07 | $9.12 | $22.23 | 54,400 | — | — |
| 2003-07-03 | $9.14 | $22.28 | 39,200 | — | — |
| 2003-07-02 | $9.08 | $22.15 | 51,600 | — | — |
| 2003-07-01 | $8.88 | $21.65 | 800 | — | — |
| 2003-06-30 | $8.91 | $21.71 | 156,000 | — | — |
| 2003-06-27 | $8.79 | $21.42 | 275,200 | — | — |
| 2003-06-26 | $8.70 | $21.21 | 93,600 | — | — |
| 2003-06-25 | $8.93 | $21.78 | 21,200 | — | — |
| 2003-06-24 | $8.90 | $21.69 | 30,000 | — | — |
| 2003-06-23 | $8.90 | $21.70 | 36,000 | — | — |
| 2003-06-20 | $9.04 | $22.04 | 67,200 | — | — |
| 2003-06-19 | $9.11 | $22.20 | 120,800 | — | — |
| 2003-06-18 | $9.16 | $22.34 | 32,800 | — | — |
| 2003-06-17 | $9.17 | $22.35 | 11,600 | — | — |
| 2003-06-16 | $9.11 | $22.20 | 33,600 | — | — |
| 2003-06-13 | $9.06 | $22.09 | 50,000 | — | — |
| 2003-06-12 | $8.99 | $21.93 | 42,000 | — | — |
| 2003-06-11 | $8.85 | $21.58 | 65,200 | — | — |
| 2003-06-10 | $8.81 | $21.49 | 48,400 | — | — |
| 2003-06-09 | $8.64 | $21.07 | 13,200 | — | — |
| 2003-06-06 | $8.66 | $21.11 | 117,200 | — | — |
| 2003-06-05 | $8.67 | $21.14 | 26,400 | — | — |
| 2003-06-04 | $8.59 | $20.94 | 44,000 | — | — |
| 2003-06-03 | $8.47 | $20.65 | 43,600 | — | — |
| 2003-06-02 | $8.48 | $20.68 | 69,600 | — | — |
| 2003-05-30 | $8.53 | $20.81 | 30,400 | — | — |
| 2003-05-29 | $8.49 | $20.71 | 64,400 | — | — |
| 2003-05-28 | $8.39 | $20.46 | 104,000 | — | — |
| 2003-05-27 | $8.64 | $21.07 | 54,800 | — | — |
| 2003-05-23 | $8.63 | $21.04 | 58,000 | — | — |
| 2003-05-22 | $8.64 | $21.07 | 103,600 | — | — |
| 2003-05-21 | $8.75 | $21.34 | 41,600 | — | — |
| 2003-05-20 | $8.74 | $21.31 | 101,600 | — | — |
| 2003-05-19 | $8.59 | $20.95 | 20,400 | — | — |
| 2003-05-16 | $8.66 | $20.87 | 376,400 | — | — |
| 2003-05-15 | $8.41 | $20.27 | 27,600 | — | — |
| 2003-05-14 | $8.40 | $20.22 | 29,600 | — | — |
| 2003-05-13 | $8.31 | $20.01 | 44,000 | — | — |
| 2003-05-12 | $8.10 | $19.51 | 76,800 | — | — |
| 2003-05-09 | $8.07 | $19.45 | 128,800 | — | — |
| 2003-05-08 | $7.99 | $19.26 | 70,800 | — | — |
| 2003-05-07 | $7.94 | $19.13 | 56,000 | — | — |
| 2003-05-06 | $7.98 | $19.23 | 115,600 | — | — |
| 2003-05-05 | $7.84 | $18.88 | 43,200 | — | — |
| 2003-05-02 | $7.76 | $18.69 | 22,400 | — | — |
| 2003-05-01 | $7.73 | $18.63 | 61,200 | — | — |
| 2003-04-30 | $7.60 | $18.31 | 67,600 | — | — |
| 2003-04-29 | $7.54 | $18.15 | 13,600 | — | — |
| 2003-04-28 | $7.51 | $18.09 | 35,600 | — | — |
| 2003-04-25 | $7.43 | $17.89 | 22,400 | — | — |
| 2003-04-24 | $7.44 | $17.92 | 22,000 | — | — |
| 2003-04-23 | $7.40 | $17.82 | 71,600 | — | — |
| 2003-04-22 | $7.48 | $18.03 | 52,000 | — | — |
| 2003-04-21 | $7.46 | $17.96 | 36,400 | — | — |
| 2003-04-17 | $7.49 | $18.03 | 18,000 | — | — |
| 2003-04-16 | $7.37 | $17.74 | 84,800 | — | — |
| 2003-04-15 | $7.53 | $18.15 | 40,400 | — | — |
| 2003-04-14 | $7.52 | $18.12 | 26,000 | — | — |
| 2003-04-11 | $7.50 | $18.06 | 21,600 | — | — |
| 2003-04-10 | $7.53 | $18.14 | 20,800 | — | — |
| 2003-04-09 | $7.43 | $17.89 | 37,600 | — | — |
| 2003-04-08 | $7.48 | $18.03 | 11,200 | — | — |
| 2003-04-07 | $7.49 | $18.04 | 26,800 | — | — |
| 2003-04-04 | $7.45 | $17.94 | 14,800 | — | — |
| 2003-04-03 | $7.45 | $17.95 | 22,000 | — | — |
| 2003-04-02 | $7.46 | $17.97 | 48,000 | — | — |
| 2003-04-01 | $7.41 | $17.86 | 54,000 | — | — |
| 2003-03-31 | $7.45 | $17.95 | 23,200 | — | — |
| 2003-03-28 | $7.33 | $17.67 | 15,600 | — | — |
| 2003-03-27 | $7.34 | $17.68 | 201,200 | — | — |
| 2003-03-26 | $7.43 | $17.90 | 93,600 | — | — |
| 2003-03-25 | $7.50 | $18.07 | 80,800 | — | — |
| 2003-03-24 | $7.31 | $17.62 | 34,400 | — | — |
| 2003-03-21 | $7.37 | $17.76 | 123,600 | — | — |
| 2003-03-20 | $7.42 | $17.88 | 58,000 | — | — |
| 2003-03-19 | $7.42 | $17.86 | 41,600 | — | — |
| 2003-03-18 | $7.44 | $17.92 | 121,600 | — | — |
| 2003-03-17 | $7.42 | $17.88 | 56,000 | — | — |
| 2003-03-14 | $7.37 | $17.75 | 75,600 | — | — |
| 2003-03-13 | $7.29 | $17.55 | 52,400 | — | — |
| 2003-03-12 | $7.31 | $17.60 | 22,400 | — | — |
| 2003-03-11 | $7.34 | $17.67 | 26,400 | — | — |
| 2003-03-10 | $7.32 | $17.64 | 71,600 | — | — |
| 2003-03-07 | $7.33 | $17.67 | 60,400 | — | — |
| 2003-03-06 | $7.27 | $17.51 | 28,400 | — | — |
| 2003-03-05 | $7.27 | $17.51 | 102,400 | — | — |
| 2003-03-04 | $7.14 | $17.21 | 96,400 | — | — |
| 2003-03-03 | $7.10 | $17.10 | 64,000 | — | — |
| 2003-02-28 | $7.13 | $17.18 | 91,600 | — | — |
| 2003-02-27 | $7.05 | $16.98 | 130,400 | — | — |
| 2003-02-26 | $6.96 | $16.76 | 44,400 | — | — |
| 2003-02-25 | $6.94 | $16.71 | 69,600 | — | — |
| 2003-02-24 | $6.91 | $16.65 | 118,400 | — | — |
| 2003-02-21 | $6.84 | $16.47 | 37,200 | — | — |
| 2003-02-20 | $6.88 | $16.56 | 114,400 | — | — |
| 2003-02-19 | $6.78 | $16.32 | 70,800 | — | — |
| 2003-02-18 | $6.83 | $16.44 | 48,400 | — | — |
| 2003-02-14 | $6.86 | $16.51 | 46,800 | — | — |
| 2003-02-13 | $6.87 | $16.54 | 62,800 | — | — |
| 2003-02-12 | $6.75 | $16.25 | 79,600 | — | — |
| 2003-02-11 | $6.85 | $16.24 | 104,000 | — | — |
| 2003-02-10 | $6.81 | $16.15 | 174,000 | — | — |
| 2003-02-07 | $6.82 | $16.17 | 30,000 | — | — |
| 2003-02-06 | $6.83 | $16.20 | 38,800 | — | — |
| 2003-02-05 | $6.82 | $16.18 | 175,600 | — | — |
| 2003-02-04 | $6.85 | $16.25 | 94,800 | — | — |
| 2003-02-03 | $6.95 | $16.48 | 62,800 | — | — |
| 2003-01-31 | $6.94 | $16.45 | 122,400 | — | — |
| 2003-01-30 | $6.97 | $16.54 | 42,800 | — | — |
| 2003-01-29 | $7.12 | $16.88 | 54,800 | — | — |
| 2003-01-28 | $7.12 | $16.89 | 36,800 | — | — |
| 2003-01-27 | $7.02 | $16.64 | 68,800 | — | — |
| 2003-01-24 | $7.05 | $16.72 | 70,400 | — | — |
| 2003-01-23 | $7.04 | $16.71 | 46,000 | — | — |
| 2003-01-22 | $6.95 | $16.49 | 87,200 | — | — |
| 2003-01-21 | $6.89 | $16.34 | 119,200 | — | — |
| 2003-01-17 | $6.84 | $16.23 | 134,800 | — | — |
| 2003-01-16 | $6.91 | $16.40 | 106,400 | — | — |
| 2003-01-15 | $6.95 | $16.49 | 90,400 | — | — |
| 2003-01-14 | $6.90 | $16.38 | 135,600 | — | — |
| 2003-01-13 | $6.89 | $16.35 | 108,000 | — | — |
| 2003-01-10 | $6.97 | $16.53 | 82,400 | — | — |
| 2003-01-09 | $6.99 | $16.59 | 81,600 | — | — |
| 2003-01-08 | $6.96 | $16.50 | 351,600 | — | — |
| 2003-01-07 | $7.01 | $16.63 | 158,800 | — | — |
| 2003-01-06 | $7.02 | $16.66 | 157,200 | — | — |
| 2003-01-03 | $6.96 | $16.51 | 156,800 | — | — |
| 2003-01-02 | $6.91 | $16.39 | 88,800 | — | — |