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
- 1992-09-11 to 2026-09-03
- 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 | $8.05 | $17.10 | 3,900 | — | — |
| 2003-12-30 | $8.10 | $17.21 | 22,900 | — | — |
| 2003-12-29 | $8.15 | $17.31 | 38,800 | — | — |
| 2003-12-26 | $7.89 | $16.76 | 7,400 | — | — |
| 2003-12-24 | $7.85 | $16.68 | 5,800 | — | — |
| 2003-12-23 | $7.81 | $16.59 | 3,000 | — | — |
| 2003-12-22 | $7.89 | $16.76 | 6,000 | — | — |
| 2003-12-19 | $7.96 | $16.91 | 3,500 | — | — |
| 2003-12-18 | $7.91 | $16.80 | 7,400 | — | — |
| 2003-12-17 | $7.82 | $16.61 | 14,000 | — | — |
| 2003-12-16 | $7.81 | $16.59 | 1,600 | — | — |
| 2003-12-15 | $7.82 | $16.61 | 6,700 | — | — |
| 2003-12-12 | $7.79 | $16.55 | 4,400 | — | — |
| 2003-12-11 | $7.80 | $16.57 | 5,800 | — | — |
| 2003-12-10 | $7.81 | $16.59 | 2,600 | — | — |
| 2003-12-09 | $7.80 | $16.57 | 3,700 | — | — |
| 2003-12-08 | $7.80 | $16.57 | 8,200 | — | — |
| 2003-12-05 | $7.79 | $16.55 | 18,100 | — | — |
| 2003-12-04 | $7.98 | $16.95 | 1,000 | — | — |
| 2003-12-03 | $7.97 | $16.93 | 9,200 | — | — |
| 2003-12-02 | $8.12 | $17.25 | 9,000 | — | — |
| 2003-12-01 | $8.15 | $17.31 | 4,100 | — | — |
| 2003-11-28 | $8.18 | $17.38 | 2,800 | — | — |
| 2003-11-26 | $8.13 | $17.27 | 11,500 | — | — |
| 2003-11-25 | $8.12 | $17.25 | 40,500 | — | — |
| 2003-11-24 | $8.55 | $16.64 | 42,700 | — | — |
| 2003-11-21 | $8.61 | $16.75 | 9,000 | — | — |
| 2003-11-20 | $8.65 | $16.83 | 23,000 | — | — |
| 2003-11-19 | $8.65 | $16.83 | 19,900 | — | — |
| 2003-11-18 | $8.59 | $16.71 | 11,500 | — | — |
| 2003-11-17 | $8.60 | $16.73 | 22,100 | — | — |
| 2003-11-14 | $8.60 | $16.73 | 50,500 | — | — |
| 2003-11-13 | $8.54 | $16.62 | 2,600 | — | — |
| 2003-11-12 | $8.60 | $16.73 | 10,900 | — | — |
| 2003-11-11 | $8.52 | $16.58 | 2,500 | — | — |
| 2003-11-10 | $8.56 | $16.65 | 8,200 | — | — |
| 2003-11-07 | $8.53 | $16.60 | 2,100 | — | — |
| 2003-11-06 | $8.49 | $16.52 | 6,000 | — | — |
| 2003-11-05 | $8.55 | $16.64 | 12,200 | — | — |
| 2003-11-04 | $8.49 | $16.52 | 1,400 | — | — |
| 2003-11-03 | $8.37 | $16.28 | 4,400 | — | — |
| 2003-10-31 | $8.34 | $16.23 | 2,000 | — | — |
| 2003-10-30 | $8.16 | $15.88 | 2,400 | — | — |
| 2003-10-29 | $8.21 | $15.97 | 1,800 | — | — |
| 2003-10-28 | $8.21 | $15.97 | 3,600 | — | — |
| 2003-10-27 | $8.07 | $15.70 | 7,200 | — | — |
| 2003-10-24 | $8.17 | $15.90 | 2,400 | — | — |
| 2003-10-23 | $8.09 | $15.74 | 2,900 | — | — |
| 2003-10-22 | $8.10 | $15.76 | 6,900 | — | — |
| 2003-10-21 | $8.20 | $15.95 | 4,500 | — | — |
| 2003-10-20 | $8.20 | $15.95 | 4,500 | — | — |
| 2003-10-17 | $8.17 | $15.90 | 10,000 | — | — |
| 2003-10-16 | $8.25 | $16.05 | 3,100 | — | — |
| 2003-10-15 | $8.28 | $16.11 | 8,300 | — | — |
| 2003-10-14 | $8.26 | $16.07 | 41,000 | — | — |
| 2003-10-13 | $8.57 | $16.67 | 20,400 | — | — |
| 2003-10-10 | $8.55 | $16.64 | 2,600 | — | — |
| 2003-10-09 | $8.55 | $16.64 | 7,100 | — | — |
| 2003-10-08 | $8.55 | $16.64 | 1,800 | — | — |
| 2003-10-07 | $8.55 | $16.64 | 6,800 | — | — |
| 2003-10-06 | $8.55 | $16.64 | 6,400 | — | — |
| 2003-10-03 | $8.60 | $16.73 | 8,000 | — | — |
| 2003-10-02 | $8.60 | $16.73 | 2,500 | — | — |
| 2003-10-01 | $8.59 | $16.71 | 4,900 | — | — |
| 2003-09-30 | $8.60 | $16.73 | 1,000 | — | — |
| 2003-09-29 | $8.60 | $16.73 | 4,400 | — | — |
| 2003-09-26 | $8.65 | $16.83 | 9,900 | — | — |
| 2003-09-25 | $8.79 | $17.10 | 6,000 | — | — |
| 2003-09-24 | $8.86 | $17.24 | 1,300 | — | — |
| 2003-09-23 | $8.92 | $17.35 | 6,500 | — | — |
| 2003-09-22 | $8.86 | $17.24 | 6,700 | — | — |
| 2003-09-19 | $8.84 | $17.20 | 4,100 | — | — |
| 2003-09-18 | $8.85 | $17.22 | 8,600 | — | — |
| 2003-09-17 | $8.67 | $16.87 | 2,900 | — | — |
| 2003-09-16 | $8.56 | $16.65 | 1,500 | — | — |
| 2003-09-15 | $8.52 | $16.58 | 1,400 | — | — |
| 2003-09-12 | $8.48 | $16.50 | 3,100 | — | — |
| 2003-09-11 | $8.54 | $16.62 | 20,500 | — | — |
| 2003-09-10 | $8.55 | $16.64 | 4,900 | — | — |
| 2003-09-09 | $8.70 | $16.93 | 15,200 | — | — |
| 2003-09-08 | $8.75 | $17.02 | 9,600 | — | — |
| 2003-09-05 | $8.85 | $17.22 | 12,100 | — | — |
| 2003-09-04 | $8.94 | $17.39 | 11,200 | — | — |
| 2003-09-03 | $8.92 | $17.35 | 10,100 | — | — |
| 2003-09-02 | $8.87 | $17.26 | 2,500 | — | — |
| 2003-08-29 | $8.78 | $17.08 | 13,600 | — | — |
| 2003-08-28 | $8.73 | $16.99 | 10,600 | — | — |
| 2003-08-27 | $8.69 | $16.91 | 10,800 | — | — |
| 2003-08-26 | $8.57 | $16.67 | 3,000 | — | — |
| 2003-08-25 | $8.55 | $16.64 | 1,400 | — | — |
| 2003-08-22 | $8.50 | $16.54 | 2,300 | — | — |
| 2003-08-21 | $8.49 | $16.52 | 5,500 | — | — |
| 2003-08-20 | $8.38 | $16.30 | 7,000 | — | — |
| 2003-08-19 | $8.63 | $16.79 | 4,600 | — | — |
| 2003-08-18 | $8.55 | $16.64 | 1,400 | — | — |
| 2003-08-15 | $8.60 | $16.73 | 4,600 | — | — |
| 2003-08-14 | $8.37 | $16.28 | 1,100 | — | — |
| 2003-08-13 | $8.38 | $16.30 | 1,000 | — | — |
| 2003-08-12 | $8.38 | $16.30 | 3,300 | — | — |
| 2003-08-11 | $8.55 | $16.64 | 7,300 | — | — |
| 2003-08-08 | $8.57 | $16.67 | 1,800 | — | — |
| 2003-08-07 | $8.66 | $16.85 | 6,200 | — | — |
| 2003-08-06 | $8.71 | $16.95 | 7,900 | — | — |
| 2003-08-05 | $8.66 | $16.85 | 3,500 | — | — |
| 2003-08-04 | $8.63 | $16.79 | 5,700 | — | — |
| 2003-08-01 | $8.56 | $16.65 | 1,900 | — | — |
| 2003-07-31 | $8.58 | $16.69 | 3,300 | — | — |
| 2003-07-30 | $8.49 | $16.52 | 3,200 | — | — |
| 2003-07-29 | $8.52 | $16.58 | 13,200 | — | — |
| 2003-07-28 | $8.46 | $16.46 | 15,400 | — | — |
| 2003-07-25 | $8.25 | $16.05 | 1,700 | — | — |
| 2003-07-24 | $8.20 | $15.95 | 200 | — | — |
| 2003-07-23 | $8.18 | $15.92 | 2,000 | — | — |
| 2003-07-22 | $8.14 | $15.84 | 1,200 | — | — |
| 2003-07-21 | $8.11 | $15.78 | 100 | — | — |
| 2003-07-18 | $8.10 | $15.76 | 1,700 | — | — |
| 2003-07-17 | $8.18 | $15.92 | 5,500 | — | — |
| 2003-07-16 | $8.02 | $15.60 | 200 | — | — |
| 2003-07-15 | $8.02 | $15.60 | 2,600 | — | — |
| 2003-07-14 | $8.06 | $15.68 | 8,500 | — | — |
| 2003-07-11 | $8.15 | $15.86 | 4,800 | — | — |
| 2003-07-10 | $8.14 | $15.84 | 4,000 | — | — |
| 2003-07-09 | $8.20 | $15.95 | 9,000 | — | — |
| 2003-07-08 | $8.30 | $16.15 | 12,300 | — | — |
| 2003-07-07 | $8.15 | $15.86 | 4,300 | — | — |
| 2003-07-03 | $8.00 | $15.56 | 1,100 | — | — |
| 2003-07-02 | $8.05 | $15.66 | 2,700 | — | — |
| 2003-07-01 | $7.96 | $15.49 | 300 | — | — |
| 2003-06-30 | $7.96 | $15.49 | 1,800 | — | — |
| 2003-06-27 | $7.98 | $15.53 | 1,400 | — | — |
| 2003-06-26 | $7.99 | $15.55 | 3,900 | — | — |
| 2003-06-25 | $7.99 | $15.55 | 700 | — | — |
| 2003-06-24 | $8.05 | $15.66 | 1,800 | — | — |
| 2003-06-23 | $8.00 | $15.56 | 1,800 | — | — |
| 2003-06-20 | $8.00 | $15.56 | 1,300 | — | — |
| 2003-06-19 | $8.06 | $15.68 | 3,900 | — | — |
| 2003-06-18 | $8.10 | $15.76 | 20,700 | — | — |
| 2003-06-17 | $8.30 | $16.15 | 8,600 | — | — |
| 2003-06-16 | $8.15 | $15.86 | 11,000 | — | — |
| 2003-06-13 | $8.20 | $15.95 | 3,800 | — | — |
| 2003-06-12 | $8.15 | $15.86 | 16,300 | — | — |
| 2003-06-11 | $8.43 | $16.40 | 3,900 | — | — |
| 2003-06-10 | $8.43 | $16.40 | 4,700 | — | — |
| 2003-06-09 | $8.64 | $16.81 | 8,700 | — | — |
| 2003-06-06 | $8.84 | $17.20 | 15,000 | — | — |
| 2003-06-05 | $8.18 | $15.92 | 4,400 | — | — |
| 2003-06-04 | $8.04 | $15.64 | 2,900 | — | — |
| 2003-06-03 | $7.99 | $15.55 | 3,200 | — | — |
| 2003-06-02 | $7.99 | $15.55 | 9,200 | — | — |
| 2003-05-30 | $7.98 | $15.53 | 1,800 | — | — |
| 2003-05-29 | $8.00 | $15.56 | 4,100 | — | — |
| 2003-05-28 | $7.97 | $15.51 | 13,100 | — | — |
| 2003-05-27 | $7.70 | $14.98 | 13,600 | — | — |
| 2003-05-23 | $7.53 | $14.65 | 7,700 | — | — |
| 2003-05-22 | $7.50 | $14.59 | 5,300 | — | — |
| 2003-05-21 | $7.44 | $14.48 | 1,500 | — | — |
| 2003-05-20 | $7.44 | $14.48 | 5,400 | — | — |
| 2003-05-19 | $7.38 | $14.36 | 7,100 | — | — |
| 2003-05-16 | $7.40 | $14.40 | 700 | — | — |
| 2003-05-15 | $7.42 | $14.44 | 2,400 | — | — |
| 2003-05-14 | $7.38 | $14.36 | 1,300 | — | — |
| 2003-05-13 | $7.43 | $14.46 | 2,000 | — | — |
| 2003-05-12 | $7.43 | $14.46 | 7,600 | — | — |
| 2003-05-09 | $7.37 | $14.34 | 5,000 | — | — |
| 2003-05-08 | $7.40 | $14.40 | 5,600 | — | — |
| 2003-05-07 | $7.37 | $14.34 | 3,500 | — | — |
| 2003-05-06 | $7.38 | $14.36 | 5,500 | — | — |
| 2003-05-05 | $7.33 | $14.26 | 5,600 | — | — |
| 2003-05-02 | $7.27 | $14.14 | 6,800 | — | — |
| 2003-05-01 | $7.23 | $14.07 | 2,700 | — | — |
| 2003-04-30 | $7.25 | $14.11 | 3,400 | — | — |
| 2003-04-29 | $7.21 | $14.03 | 1,500 | — | — |
| 2003-04-28 | $7.14 | $13.89 | 3,900 | — | — |
| 2003-04-25 | $7.04 | $13.70 | 1,600 | — | — |
| 2003-04-24 | $7.13 | $13.87 | 1,300 | — | — |
| 2003-04-23 | $7.13 | $13.87 | 4,800 | — | — |
| 2003-04-22 | $7.00 | $13.62 | 1,400 | — | — |
| 2003-04-21 | $6.93 | $13.48 | 2,400 | — | — |
| 2003-04-17 | $6.98 | $13.58 | 500 | — | — |
| 2003-04-16 | $6.96 | $13.54 | 600 | — | — |
| 2003-04-15 | $6.98 | $13.58 | 3,600 | — | — |
| 2003-04-14 | $6.97 | $13.56 | 2,600 | — | — |
| 2003-04-11 | $6.94 | $13.50 | 5,100 | — | — |
| 2003-04-10 | $6.96 | $13.54 | 1,900 | — | — |
| 2003-04-09 | $7.09 | $13.79 | 8,900 | — | — |
| 2003-04-08 | $6.93 | $13.48 | 3,200 | — | — |
| 2003-04-07 | $6.96 | $13.54 | 2,900 | — | — |
| 2003-04-04 | $6.89 | $13.41 | 200 | — | — |
| 2003-04-03 | $6.87 | $13.37 | 1,200 | — | — |
| 2003-04-02 | $6.89 | $13.41 | 700 | — | — |
| 2003-04-01 | $6.87 | $13.37 | 5,100 | — | — |
| 2003-03-31 | $6.91 | $13.44 | 12,500 | — | — |
| 2003-03-28 | $7.00 | $13.62 | 7,400 | — | — |
| 2003-03-27 | $6.93 | $13.48 | 7,800 | — | — |
| 2003-03-26 | $6.83 | $13.29 | 2,200 | — | — |
| 2003-03-25 | $6.78 | $13.19 | 200 | — | — |
| 2003-03-24 | $6.78 | $13.19 | 8,300 | — | — |
| 2003-03-21 | $6.78 | $13.19 | 1,200 | — | — |
| 2003-03-20 | $6.80 | $13.23 | 1,600 | — | — |
| 2003-03-19 | $6.77 | $13.17 | 400 | — | — |
| 2003-03-18 | $6.77 | $13.17 | 500 | — | — |
| 2003-03-17 | $6.78 | $13.19 | 2,400 | — | — |
| 2003-03-14 | $6.77 | $13.17 | 1,100 | — | — |
| 2003-03-13 | $6.76 | $13.15 | 2,500 | — | — |
| 2003-03-12 | $6.75 | $13.13 | 200 | — | — |
| 2003-03-11 | $6.75 | $13.13 | 2,000 | — | — |
| 2003-03-10 | $6.77 | $13.17 | 12,600 | — | — |
| 2003-03-07 | $6.75 | $13.13 | 13,700 | — | — |
| 2003-03-06 | $6.77 | $13.17 | 1,200 | — | — |
| 2003-03-05 | $6.75 | $13.13 | 1,300 | — | — |
| 2003-03-04 | $6.72 | $13.07 | 3,700 | — | — |
| 2003-03-03 | $6.82 | $13.27 | 1,000 | — | — |
| 2003-02-28 | $6.76 | $13.15 | 1,100 | — | — |
| 2003-02-27 | $6.72 | $13.07 | 500 | — | — |
| 2003-02-26 | $6.72 | $13.07 | 1,600 | — | — |
| 2003-02-25 | $6.71 | $13.06 | 1,700 | — | — |
| 2003-02-24 | $6.76 | $13.15 | 5,000 | — | — |
| 2003-02-21 | $6.81 | $13.25 | 3,000 | — | — |
| 2003-02-20 | $6.77 | $13.17 | 8,400 | — | — |
| 2003-02-19 | $6.80 | $13.23 | 2,300 | — | — |
| 2003-02-18 | $6.72 | $13.07 | 3,700 | — | — |
| 2003-02-14 | $6.61 | $12.86 | 600 | — | — |
| 2003-02-13 | $6.60 | $12.84 | 3,200 | — | — |
| 2003-02-12 | $6.60 | $12.84 | 3,300 | — | — |
| 2003-02-11 | $6.54 | $12.72 | 9,100 | — | — |
| 2003-02-10 | $6.50 | $12.65 | 12,800 | — | — |
| 2003-02-07 | $6.68 | $13.00 | 900 | — | — |
| 2003-02-06 | $6.71 | $13.06 | 1,500 | — | — |
| 2003-02-05 | $6.74 | $13.11 | 2,500 | — | — |
| 2003-02-04 | $6.79 | $13.21 | 9,800 | — | — |
| 2003-02-03 | $6.85 | $13.33 | 1,400 | — | — |
| 2003-01-31 | $6.88 | $13.39 | 1,100 | — | — |
| 2003-01-30 | $6.94 | $13.50 | 2,500 | — | — |
| 2003-01-29 | $6.85 | $13.33 | 800 | — | — |
| 2003-01-28 | $6.86 | $13.35 | 0 | — | — |
| 2003-01-27 | $6.86 | $13.35 | 600 | — | — |
| 2003-01-24 | $6.89 | $13.41 | 3,700 | — | — |
| 2003-01-23 | $6.92 | $13.46 | 2,600 | — | — |
| 2003-01-22 | $6.95 | $13.52 | 2,900 | — | — |
| 2003-01-21 | $6.87 | $13.37 | 1,700 | — | — |
| 2003-01-17 | $6.85 | $13.33 | 1,100 | — | — |
| 2003-01-16 | $6.84 | $13.31 | 4,700 | — | — |
| 2003-01-15 | $6.75 | $13.13 | 2,900 | — | — |
| 2003-01-14 | $6.76 | $13.15 | 1,900 | — | — |
| 2003-01-13 | $6.75 | $13.13 | 6,200 | — | — |
| 2003-01-10 | $6.70 | $13.04 | 6,700 | — | — |
| 2003-01-09 | $6.73 | $13.09 | 1,300 | — | — |
| 2003-01-08 | $6.73 | $13.09 | 500 | — | — |
| 2003-01-07 | $6.78 | $13.19 | 2,300 | — | — |
| 2003-01-06 | $6.70 | $13.04 | 2,600 | — | — |
| 2003-01-03 | $6.72 | $13.07 | 1,000 | — | — |
| 2003-01-02 | $6.70 | $13.04 | 8,300 | — | — |