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
- 1992-07-09 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 | $12.00 | $12.00 | 2,400 | — | — |
| 2003-12-30 | $12.00 | $12.00 | 3,300 | — | — |
| 2003-12-29 | $11.85 | $11.85 | 3,400 | — | — |
| 2003-12-26 | $10.68 | $10.68 | 433 | — | — |
| 2003-12-24 | $10.68 | $10.68 | 467 | — | — |
| 2003-12-23 | $11.85 | $11.85 | 0 | — | — |
| 2003-12-22 | $11.85 | $11.85 | 867 | — | — |
| 2003-12-19 | $10.98 | $10.98 | 533 | — | — |
| 2003-12-18 | $11.40 | $11.40 | 0 | — | — |
| 2003-12-17 | $11.40 | $11.40 | 567 | — | — |
| 2003-12-16 | $11.55 | $11.55 | 0 | — | — |
| 2003-12-15 | $11.55 | $11.55 | 267 | — | — |
| 2003-12-12 | $11.40 | $11.40 | 0 | — | — |
| 2003-12-11 | $11.40 | $11.40 | 333 | — | — |
| 2003-12-10 | $11.25 | $11.25 | 133 | — | — |
| 2003-12-09 | $11.25 | $11.25 | 67 | — | — |
| 2003-12-08 | $11.28 | $11.28 | 367 | — | — |
| 2003-12-05 | $11.85 | $11.85 | 233 | — | — |
| 2003-12-04 | $11.70 | $11.70 | 2,333 | — | — |
| 2003-12-03 | $11.70 | $11.70 | 867 | — | — |
| 2003-12-02 | $11.58 | $11.58 | 633 | — | — |
| 2003-12-01 | $12.00 | $12.00 | 67 | — | — |
| 2003-11-28 | $11.97 | $11.97 | 0 | — | — |
| 2003-11-26 | $11.97 | $11.97 | 333 | — | — |
| 2003-11-25 | $11.94 | $11.94 | 533 | — | — |
| 2003-11-24 | $11.82 | $11.82 | 500 | — | — |
| 2003-11-21 | $11.73 | $11.73 | 367 | — | — |
| 2003-11-20 | $11.58 | $11.58 | 1,267 | — | — |
| 2003-11-19 | $10.83 | $10.83 | 467 | — | — |
| 2003-11-18 | $10.86 | $10.86 | 300 | — | — |
| 2003-11-17 | $11.25 | $11.25 | 167 | — | — |
| 2003-11-14 | $11.55 | $11.55 | 267 | — | — |
| 2003-11-13 | $11.52 | $11.52 | 1,033 | — | — |
| 2003-11-12 | $11.40 | $11.40 | 567 | — | — |
| 2003-11-11 | $11.40 | $11.40 | 700 | — | — |
| 2003-11-10 | $11.52 | $11.52 | 867 | — | — |
| 2003-11-07 | $11.10 | $11.10 | 800 | — | — |
| 2003-11-06 | $10.68 | $10.68 | 100 | — | — |
| 2003-11-05 | $10.68 | $10.68 | 333 | — | — |
| 2003-11-04 | $10.68 | $10.68 | 200 | — | — |
| 2003-11-03 | $10.68 | $10.68 | 333 | — | — |
| 2003-10-31 | $11.01 | $11.01 | 2,300 | — | — |
| 2003-10-30 | $11.01 | $11.01 | 133 | — | — |
| 2003-10-29 | $11.25 | $11.25 | 67 | — | — |
| 2003-10-28 | $11.64 | $11.64 | 0 | — | — |
| 2003-10-27 | $11.64 | $11.64 | 267 | — | — |
| 2003-10-24 | $11.13 | $11.13 | 633 | — | — |
| 2003-10-23 | $11.85 | $11.85 | 1,033 | — | — |
| 2003-10-22 | $11.10 | $11.10 | 67 | — | — |
| 2003-10-21 | $10.98 | $10.98 | 133 | — | — |
| 2003-10-20 | $10.95 | $10.95 | 367 | — | — |
| 2003-10-17 | $11.22 | $11.22 | 200 | — | — |
| 2003-10-16 | $10.83 | $10.83 | 33 | — | — |
| 2003-10-15 | $11.70 | $11.70 | 100 | — | — |
| 2003-10-14 | $11.37 | $11.37 | 433 | — | — |
| 2003-10-13 | $11.25 | $11.25 | 500 | — | — |
| 2003-10-10 | $11.73 | $11.73 | 1,100 | — | — |
| 2003-10-09 | $11.64 | $11.64 | 433 | — | — |
| 2003-10-08 | $11.55 | $11.55 | 533 | — | — |
| 2003-10-07 | $10.86 | $10.86 | 667 | — | — |
| 2003-10-06 | $10.68 | $10.68 | 167 | — | — |
| 2003-10-03 | $10.65 | $10.65 | 333 | — | — |
| 2003-10-02 | $10.65 | $10.65 | 100 | — | — |
| 2003-10-01 | $11.25 | $11.25 | 300 | — | — |
| 2003-09-30 | $10.80 | $10.80 | 1,033 | — | — |
| 2003-09-29 | $11.55 | $11.55 | 667 | — | — |
| 2003-09-26 | $11.28 | $11.28 | 667 | — | — |
| 2003-09-25 | $11.28 | $11.28 | 1,400 | — | — |
| 2003-09-24 | $11.37 | $11.37 | 433 | — | — |
| 2003-09-23 | $11.40 | $11.40 | 300 | — | — |
| 2003-09-22 | $11.88 | $11.88 | 0 | — | — |
| 2003-09-19 | $11.88 | $11.88 | 167 | — | — |
| 2003-09-18 | $11.55 | $11.55 | 900 | — | — |
| 2003-09-17 | $11.37 | $11.37 | 3,000 | — | — |
| 2003-09-16 | $11.64 | $11.64 | 467 | — | — |
| 2003-09-15 | $10.50 | $10.50 | 167 | — | — |
| 2003-09-12 | $10.65 | $10.65 | 333 | — | — |
| 2003-09-11 | $10.17 | $10.17 | 567 | — | — |
| 2003-09-10 | $9.78 | $9.78 | 3,467 | — | — |
| 2003-09-09 | $10.35 | $10.35 | 700 | — | — |
| 2003-09-08 | $9.90 | $9.90 | 200 | — | — |
| 2003-09-05 | $10.56 | $10.56 | 367 | — | — |
| 2003-09-04 | $9.78 | $9.78 | 700 | — | — |
| 2003-09-03 | $10.50 | $10.50 | 1,100 | — | — |
| 2003-09-02 | $10.65 | $10.65 | 2,933 | — | — |
| 2003-08-29 | $9.93 | $9.93 | 1,967 | — | — |
| 2003-08-28 | $10.32 | $10.32 | 133 | — | — |
| 2003-08-27 | $9.81 | $9.81 | 3,267 | — | — |
| 2003-08-26 | $10.77 | $10.77 | 33 | — | — |
| 2003-08-25 | $10.80 | $10.80 | 433 | — | — |
| 2003-08-22 | $11.16 | $11.16 | 1,067 | — | — |
| 2003-08-21 | $11.34 | $11.34 | 1,700 | — | — |
| 2003-08-20 | $11.73 | $11.73 | 4,967 | — | — |
| 2003-08-19 | $12.00 | $12.00 | 2,000 | — | — |
| 2003-08-18 | $11.97 | $11.97 | 2,200 | — | — |
| 2003-08-15 | $12.87 | $12.87 | 733 | — | — |
| 2003-08-14 | $12.90 | $12.90 | 1,800 | — | — |
| 2003-08-13 | $12.60 | $12.60 | 1,100 | — | — |
| 2003-08-12 | $12.75 | $12.75 | 1,867 | — | — |
| 2003-08-11 | $12.39 | $12.39 | 133 | — | — |
| 2003-08-08 | $12.69 | $12.69 | 100 | — | — |
| 2003-08-07 | $12.69 | $12.69 | 800 | — | — |
| 2003-08-06 | $13.35 | $13.35 | 2,700 | — | — |
| 2003-08-05 | $13.56 | $13.56 | 5,633 | — | — |
| 2003-08-04 | $12.75 | $12.75 | 1,567 | — | — |
| 2003-08-01 | $12.75 | $12.75 | 9,967 | — | — |
| 2003-07-31 | $12.00 | $12.00 | 3,667 | — | — |
| 2003-07-30 | $12.00 | $12.00 | 3,833 | — | — |
| 2003-07-29 | $12.00 | $12.00 | 4,333 | — | — |
| 2003-07-28 | $12.00 | $12.00 | 2,467 | — | — |
| 2003-07-25 | $11.97 | $11.97 | 3,867 | — | — |
| 2003-07-24 | $11.25 | $11.25 | 6,233 | — | — |
| 2003-07-23 | $10.65 | $10.65 | 1,367 | — | — |
| 2003-07-22 | $10.38 | $10.38 | 3,633 | — | — |
| 2003-07-21 | $10.38 | $10.38 | 2,033 | — | — |
| 2003-07-18 | $10.20 | $10.20 | 3,300 | — | — |
| 2003-07-17 | $10.02 | $10.02 | 3,000 | — | — |
| 2003-07-16 | $10.05 | $10.05 | 8,133 | — | — |
| 2003-07-15 | $9.75 | $9.75 | 4,800 | — | — |
| 2003-07-14 | $8.94 | $8.94 | 10,100 | — | — |
| 2003-07-11 | $8.46 | $8.46 | 2,833 | — | — |
| 2003-07-10 | $7.50 | $7.50 | 1,033 | — | — |
| 2003-07-09 | $6.90 | $6.90 | 0 | — | — |
| 2003-07-08 | $6.90 | $6.90 | 133 | — | — |
| 2003-07-07 | $7.11 | $7.11 | 0 | — | — |
| 2003-07-03 | $7.11 | $7.11 | 733 | — | — |
| 2003-07-02 | $7.08 | $7.08 | 33 | — | — |
| 2003-07-01 | $6.90 | $6.90 | 0 | — | — |
| 2003-06-30 | $6.90 | $6.90 | 0 | — | — |
| 2003-06-27 | $6.90 | $6.90 | 0 | — | — |
| 2003-06-26 | $6.90 | $6.90 | 0 | — | — |
| 2003-06-25 | $6.90 | $6.90 | 33 | — | — |
| 2003-06-24 | $6.93 | $6.93 | 233 | — | — |
| 2003-06-23 | $7.32 | $7.32 | 67 | — | — |
| 2003-06-20 | $7.26 | $7.26 | 33 | — | — |
| 2003-06-19 | $6.99 | $6.99 | 200 | — | — |
| 2003-06-18 | $6.96 | $6.96 | 33 | — | — |
| 2003-06-17 | $7.08 | $7.08 | 67 | — | — |
| 2003-06-16 | $7.08 | $7.08 | 0 | — | — |
| 2003-06-13 | $7.08 | $7.08 | 400 | — | — |
| 2003-06-12 | $7.14 | $7.14 | 133 | — | — |
| 2003-06-11 | $7.14 | $7.14 | 300 | — | — |
| 2003-06-10 | $7.50 | $7.50 | 0 | — | — |
| 2003-06-09 | $7.50 | $7.50 | 0 | — | — |
| 2003-06-06 | $7.50 | $7.50 | 100 | — | — |
| 2003-06-05 | $7.20 | $7.20 | 233 | — | — |
| 2003-06-04 | $7.50 | $7.50 | 0 | — | — |
| 2003-06-03 | $7.50 | $7.50 | 100 | — | — |
| 2003-06-02 | $7.41 | $7.41 | 100 | — | — |
| 2003-05-30 | $7.29 | $7.29 | 433 | — | — |
| 2003-05-29 | $7.68 | $7.68 | 333 | — | — |
| 2003-05-28 | $7.71 | $7.71 | 133 | — | — |
| 2003-05-27 | $7.71 | $7.71 | 0 | — | — |
| 2003-05-23 | $7.71 | $7.71 | 0 | — | — |
| 2003-05-22 | $7.71 | $7.71 | 433 | — | — |
| 2003-05-21 | $7.20 | $7.20 | 200 | — | — |
| 2003-05-20 | $7.17 | $7.17 | 133 | — | — |
| 2003-05-19 | $7.80 | $7.80 | 67 | — | — |
| 2003-05-16 | $7.50 | $7.50 | 267 | — | — |
| 2003-05-15 | $7.20 | $7.20 | 700 | — | — |
| 2003-05-14 | $7.71 | $7.71 | 0 | — | — |
| 2003-05-13 | $7.71 | $7.71 | 0 | — | — |
| 2003-05-12 | $7.71 | $7.71 | 1,867 | — | — |
| 2003-05-09 | $7.71 | $7.71 | 567 | — | — |
| 2003-05-08 | $7.86 | $7.86 | 367 | — | — |
| 2003-05-07 | $7.53 | $7.53 | 100 | — | — |
| 2003-05-06 | $7.50 | $7.50 | 33 | — | — |
| 2003-05-05 | $7.68 | $7.68 | 0 | — | — |
| 2003-05-02 | $7.68 | $7.68 | 1,733 | — | — |
| 2003-05-01 | $7.80 | $7.80 | 1,167 | — | — |
| 2003-04-30 | $7.50 | $7.50 | 0 | — | — |
| 2003-04-29 | $7.50 | $7.50 | 700 | — | — |
| 2003-04-28 | $7.56 | $7.56 | 833 | — | — |
| 2003-04-25 | $7.20 | $7.20 | 0 | — | — |
| 2003-04-24 | $7.20 | $7.20 | 33 | — | — |
| 2003-04-23 | $8.16 | $8.16 | 33 | — | — |
| 2003-04-22 | $8.49 | $8.49 | 400 | — | — |
| 2003-04-21 | $8.25 | $8.25 | 733 | — | — |
| 2003-04-17 | $7.20 | $7.20 | 533 | — | — |
| 2003-04-16 | $7.17 | $7.17 | 433 | — | — |
| 2003-04-15 | $7.50 | $7.50 | 0 | — | — |
| 2003-04-14 | $7.50 | $7.50 | 200 | — | — |
| 2003-04-11 | $7.47 | $7.47 | 1,200 | — | — |
| 2003-04-10 | $8.25 | $8.25 | 0 | — | — |
| 2003-04-09 | $8.25 | $8.25 | 133 | — | — |
| 2003-04-08 | $8.28 | $8.28 | 567 | — | — |
| 2003-04-07 | $7.98 | $7.98 | 200 | — | — |
| 2003-04-04 | $8.10 | $8.10 | 67 | — | — |
| 2003-04-03 | $8.10 | $8.10 | 33 | — | — |
| 2003-04-02 | $8.10 | $8.10 | 900 | — | — |
| 2003-04-01 | $8.28 | $8.28 | 167 | — | — |
| 2003-03-31 | $8.16 | $8.16 | 133 | — | — |
| 2003-03-28 | $8.28 | $8.28 | 500 | — | — |
| 2003-03-27 | $8.40 | $8.40 | 667 | — | — |
| 2003-03-26 | $6.90 | $6.90 | 500 | — | — |
| 2003-03-25 | $6.81 | $6.81 | 0 | — | — |
| 2003-03-24 | $6.81 | $6.81 | 167 | — | — |
| 2003-03-21 | $6.96 | $6.96 | 100 | — | — |
| 2003-03-20 | $6.75 | $6.75 | 0 | — | — |
| 2003-03-19 | $6.75 | $6.75 | 0 | — | — |
| 2003-03-18 | $6.75 | $6.75 | 0 | — | — |
| 2003-03-17 | $6.75 | $6.75 | 1,200 | — | — |
| 2003-03-14 | $7.53 | $7.53 | 1,000 | — | — |
| 2003-03-13 | $8.25 | $8.25 | 33 | — | — |
| 2003-03-12 | $8.19 | $8.19 | 0 | — | — |
| 2003-03-11 | $8.19 | $8.19 | 67 | — | — |
| 2003-03-10 | $8.13 | $8.13 | 0 | — | — |
| 2003-03-07 | $8.13 | $8.13 | 0 | — | — |
| 2003-03-06 | $8.13 | $8.13 | 533 | — | — |
| 2003-03-05 | $8.16 | $8.16 | 133 | — | — |
| 2003-03-04 | $8.16 | $8.16 | 0 | — | — |
| 2003-03-03 | $8.16 | $8.16 | 33 | — | — |
| 2003-02-28 | $8.40 | $8.40 | 567 | — | — |
| 2003-02-27 | $7.98 | $7.98 | 0 | — | — |
| 2003-02-26 | $7.98 | $7.98 | 0 | — | — |
| 2003-02-25 | $7.98 | $7.98 | 633 | — | — |
| 2003-02-24 | $7.80 | $7.80 | 4,933 | — | — |
| 2003-02-21 | $7.77 | $7.77 | 0 | — | — |
| 2003-02-20 | $7.77 | $7.77 | 900 | — | — |
| 2003-02-19 | $7.35 | $7.35 | 1,167 | — | — |
| 2003-02-18 | $7.71 | $7.71 | 4,100 | — | — |
| 2003-02-14 | $7.20 | $7.20 | 267 | — | — |
| 2003-02-13 | $6.42 | $6.42 | 867 | — | — |
| 2003-02-12 | $6.93 | $6.93 | 0 | — | — |
| 2003-02-11 | $6.93 | $6.93 | 533 | — | — |
| 2003-02-10 | $6.99 | $6.99 | 2,067 | — | — |
| 2003-02-07 | $7.05 | $7.05 | 2,333 | — | — |
| 2003-02-06 | $7.05 | $7.05 | 567 | — | — |
| 2003-02-05 | $7.29 | $7.29 | 0 | — | — |
| 2003-02-04 | $7.29 | $7.29 | 133 | — | — |
| 2003-02-03 | $7.65 | $7.65 | 1,733 | — | — |
| 2003-01-31 | $7.35 | $7.35 | 433 | — | — |
| 2003-01-30 | $7.02 | $7.02 | 133 | — | — |
| 2003-01-29 | $7.35 | $7.35 | 233 | — | — |
| 2003-01-28 | $7.32 | $7.32 | 0 | — | — |
| 2003-01-27 | $7.32 | $7.32 | 233 | — | — |
| 2003-01-24 | $6.93 | $6.93 | 300 | — | — |
| 2003-01-23 | $7.65 | $7.65 | 0 | — | — |
| 2003-01-22 | $7.65 | $7.65 | 1,000 | — | — |
| 2003-01-21 | $7.50 | $7.50 | 433 | — | — |
| 2003-01-17 | $7.50 | $7.50 | 1,033 | — | — |
| 2003-01-16 | $7.20 | $7.20 | 1,100 | — | — |
| 2003-01-15 | $7.35 | $7.35 | 100 | — | — |
| 2003-01-14 | $7.32 | $7.32 | 33 | — | — |
| 2003-01-13 | $7.23 | $7.23 | 1,533 | — | — |
| 2003-01-10 | $7.32 | $7.32 | 333 | — | — |
| 2003-01-09 | $6.99 | $6.99 | 467 | — | — |
| 2003-01-08 | $7.11 | $7.11 | 600 | — | — |
| 2003-01-07 | $7.05 | $7.05 | 833 | — | — |
| 2003-01-06 | $7.08 | $7.08 | 267 | — | — |
| 2003-01-03 | $7.11 | $7.11 | 0 | — | — |
| 2003-01-02 | $7.11 | $7.11 | 100 | — | — |