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
- 1999-07-12 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 | $9.12 | $14.04 | 21,264 | — | — |
| 2003-12-30 | $9.02 | $13.89 | 59,476 | — | — |
| 2003-12-29 | $9.02 | $13.88 | 38,107 | — | — |
| 2003-12-26 | $8.88 | $13.67 | 34,107 | — | — |
| 2003-12-24 | $8.80 | $13.54 | 10,948 | — | — |
| 2003-12-23 | $8.85 | $13.63 | 44,212 | — | — |
| 2003-12-22 | $8.94 | $13.76 | 45,897 | — | — |
| 2003-12-19 | $8.94 | $13.76 | 35,265 | — | — |
| 2003-12-18 | $8.91 | $13.72 | 28,633 | — | — |
| 2003-12-17 | $8.76 | $13.48 | 60,424 | — | — |
| 2003-12-16 | $8.88 | $13.67 | 79,161 | — | — |
| 2003-12-15 | $9.06 | $13.95 | 85,161 | — | — |
| 2003-12-12 | $8.83 | $13.60 | 33,054 | — | — |
| 2003-12-11 | $8.96 | $13.79 | 52,318 | — | — |
| 2003-12-10 | $8.75 | $13.47 | 58,634 | — | — |
| 2003-12-09 | $8.71 | $13.41 | 67,898 | — | — |
| 2003-12-08 | $8.72 | $13.42 | 57,687 | — | — |
| 2003-12-05 | $8.67 | $13.26 | 40,844 | — | — |
| 2003-12-04 | $8.55 | $13.07 | 64,424 | — | — |
| 2003-12-03 | $8.68 | $13.28 | 33,159 | — | — |
| 2003-12-02 | $8.67 | $13.26 | 66,634 | — | — |
| 2003-12-01 | $8.63 | $13.19 | 88,109 | — | — |
| 2003-11-28 | $8.63 | $13.19 | 17,264 | — | — |
| 2003-11-26 | $8.57 | $13.10 | 44,107 | — | — |
| 2003-11-25 | $8.55 | $13.07 | 49,581 | — | — |
| 2003-11-24 | $8.53 | $13.04 | 27,475 | — | — |
| 2003-11-21 | $8.44 | $12.90 | 37,475 | — | — |
| 2003-11-20 | $8.54 | $13.06 | 28,528 | — | — |
| 2003-11-19 | $8.53 | $13.04 | 51,265 | — | — |
| 2003-11-18 | $8.59 | $13.13 | 78,003 | — | — |
| 2003-11-17 | $8.56 | $13.09 | 60,003 | — | — |
| 2003-11-14 | $8.63 | $13.19 | 49,686 | — | — |
| 2003-11-13 | $8.62 | $13.18 | 51,265 | — | — |
| 2003-11-12 | $8.59 | $13.13 | 50,528 | — | — |
| 2003-11-11 | $8.49 | $12.99 | 35,159 | — | — |
| 2003-11-10 | $8.51 | $13.02 | 70,529 | — | — |
| 2003-11-07 | $8.69 | $13.29 | 54,739 | — | — |
| 2003-11-06 | $8.59 | $13.13 | 58,950 | — | — |
| 2003-11-05 | $8.60 | $13.06 | 80,530 | — | — |
| 2003-11-04 | $8.57 | $13.02 | 71,793 | — | — |
| 2003-11-03 | $8.64 | $13.12 | 80,635 | — | — |
| 2003-10-31 | $8.56 | $13.00 | 84,109 | — | — |
| 2003-10-30 | $8.54 | $12.97 | 104,952 | — | — |
| 2003-10-29 | $8.39 | $12.74 | 78,424 | — | — |
| 2003-10-28 | $8.36 | $12.70 | 97,583 | — | — |
| 2003-10-27 | $8.30 | $12.61 | 82,425 | — | — |
| 2003-10-24 | $8.19 | $12.44 | 52,002 | — | — |
| 2003-10-23 | $8.22 | $12.48 | 64,529 | — | — |
| 2003-10-22 | $8.12 | $12.34 | 79,793 | — | — |
| 2003-10-21 | $8.10 | $12.31 | 81,898 | — | — |
| 2003-10-20 | $8.13 | $12.35 | 119,795 | — | — |
| 2003-10-17 | $8.15 | $12.38 | 67,055 | — | — |
| 2003-10-16 | $8.07 | $12.27 | 110,847 | — | — |
| 2003-10-15 | $8.03 | $12.19 | 108,426 | — | — |
| 2003-10-14 | $8.05 | $12.22 | 102,741 | — | — |
| 2003-10-13 | $8.07 | $12.27 | 109,794 | — | — |
| 2003-10-10 | $8.07 | $12.27 | 141,059 | — | — |
| 2003-10-09 | $8.01 | $12.16 | 119,268 | — | — |
| 2003-10-08 | $7.96 | $12.09 | 166,112 | — | — |
| 2003-10-07 | $7.95 | $11.99 | 257,800 | — | — |
| 2003-10-06 | $7.86 | $11.85 | 255,590 | — | — |
| 2003-10-03 | $7.54 | $11.38 | 594,341 | — | — |
| 2003-10-02 | $7.80 | $11.76 | 169,481 | — | — |
| 2003-10-01 | $7.62 | $11.49 | 208,956 | — | — |
| 2003-09-30 | $7.50 | $11.30 | 140,743 | — | — |
| 2003-09-29 | $7.54 | $11.38 | 177,481 | — | — |
| 2003-09-26 | $7.41 | $11.18 | 709,714 | — | — |
| 2003-09-25 | $7.76 | $11.71 | 159,480 | — | — |
| 2003-09-24 | $7.65 | $11.53 | 378,121 | — | — |
| 2003-09-23 | $7.85 | $11.83 | 93,372 | — | — |
| 2003-09-22 | $7.89 | $11.91 | 76,108 | — | — |
| 2003-09-19 | $7.95 | $11.99 | 136,427 | — | — |
| 2003-09-18 | $8.00 | $12.06 | 105,794 | — | — |
| 2003-09-17 | $7.91 | $11.93 | 104,004 | — | — |
| 2003-09-16 | $7.88 | $11.79 | 99,688 | — | — |
| 2003-09-15 | $7.77 | $11.63 | 67,055 | — | — |
| 2003-09-12 | $7.75 | $11.61 | 63,055 | — | — |
| 2003-09-11 | $7.76 | $11.62 | 115,900 | — | — |
| 2003-09-10 | $7.81 | $11.69 | 123,163 | — | — |
| 2003-09-09 | $7.86 | $11.76 | 85,793 | — | — |
| 2003-09-08 | $7.88 | $11.81 | 107,478 | — | — |
| 2003-09-05 | $7.95 | $11.90 | 40,949 | — | — |
| 2003-09-04 | $7.97 | $11.93 | 72,740 | — | — |
| 2003-09-03 | $7.95 | $11.90 | 60,634 | — | — |
| 2003-09-02 | $8.06 | $12.06 | 69,056 | — | — |
| 2003-08-29 | $8.16 | $12.22 | 53,265 | — | — |
| 2003-08-28 | $8.07 | $12.08 | 24,948 | — | — |
| 2003-08-27 | $7.98 | $11.95 | 58,002 | — | — |
| 2003-08-26 | $7.92 | $11.86 | 67,371 | — | — |
| 2003-08-25 | $7.92 | $11.86 | 39,686 | — | — |
| 2003-08-22 | $8.05 | $12.05 | 35,054 | — | — |
| 2003-08-21 | $8.03 | $12.02 | 44,002 | — | — |
| 2003-08-20 | $7.93 | $11.88 | 56,634 | — | — |
| 2003-08-19 | $7.92 | $11.86 | 90,635 | — | — |
| 2003-08-18 | $7.72 | $11.56 | 221,799 | — | — |
| 2003-08-15 | $8.45 | $11.99 | 103,794 | — | — |
| 2003-08-14 | $8.41 | $11.92 | 114,742 | — | — |
| 2003-08-13 | $8.45 | $11.98 | 69,898 | — | — |
| 2003-08-12 | $8.76 | $12.42 | 68,845 | — | — |
| 2003-08-11 | $8.83 | $12.53 | 30,422 | — | — |
| 2003-08-08 | $8.82 | $12.50 | 32,212 | — | — |
| 2003-08-07 | $8.73 | $12.38 | 54,318 | — | — |
| 2003-08-06 | $9.02 | $12.72 | 40,212 | — | — |
| 2003-08-05 | $9.12 | $12.85 | 31,475 | — | — |
| 2003-08-04 | $9.24 | $13.03 | 17,159 | — | — |
| 2003-08-01 | $9.41 | $13.27 | 26,212 | — | — |
| 2003-07-31 | $9.42 | $13.28 | 15,895 | — | — |
| 2003-07-30 | $9.33 | $13.15 | 22,633 | — | — |
| 2003-07-29 | $9.23 | $13.01 | 37,054 | — | — |
| 2003-07-28 | $9.14 | $12.88 | 37,370 | — | — |
| 2003-07-25 | $9.20 | $12.96 | 27,159 | — | — |
| 2003-07-24 | $9.05 | $12.76 | 28,001 | — | — |
| 2003-07-23 | $9.06 | $12.77 | 27,475 | — | — |
| 2003-07-22 | $9.13 | $12.86 | 60,529 | — | — |
| 2003-07-21 | $9.20 | $12.96 | 38,212 | — | — |
| 2003-07-18 | $9.43 | $13.29 | 24,738 | — | — |
| 2003-07-17 | $9.07 | $12.78 | 39,160 | — | — |
| 2003-07-16 | $9.02 | $12.72 | 53,055 | — | — |
| 2003-07-15 | $9.23 | $13.01 | 50,950 | — | — |
| 2003-07-14 | $9.45 | $13.32 | 30,317 | — | — |
| 2003-07-11 | $9.36 | $13.19 | 40,528 | — | — |
| 2003-07-10 | $9.54 | $13.44 | 28,317 | — | — |
| 2003-07-09 | $9.52 | $13.41 | 45,055 | — | — |
| 2003-07-08 | $9.50 | $13.31 | 77,372 | — | — |
| 2003-07-07 | $9.39 | $13.15 | 29,159 | — | — |
| 2003-07-03 | $9.31 | $13.04 | 7,895 | — | — |
| 2003-07-02 | $9.24 | $12.95 | 27,370 | — | — |
| 2003-07-01 | $9.25 | $12.96 | 33,580 | — | — |
| 2003-06-30 | $9.13 | $12.79 | 13,580 | — | — |
| 2003-06-27 | $9.06 | $12.69 | 21,475 | — | — |
| 2003-06-26 | $9.03 | $12.65 | 20,422 | — | — |
| 2003-06-25 | $8.95 | $12.53 | 68,740 | — | — |
| 2003-06-24 | $8.98 | $12.57 | 55,476 | — | — |
| 2003-06-23 | $8.93 | $12.51 | 97,267 | — | — |
| 2003-06-20 | $9.31 | $13.04 | 47,160 | — | — |
| 2003-06-19 | $9.26 | $12.97 | 38,107 | — | — |
| 2003-06-18 | $9.31 | $13.04 | 36,528 | — | — |
| 2003-06-17 | $9.08 | $12.72 | 48,423 | — | — |
| 2003-06-16 | $9.36 | $13.11 | 50,739 | — | — |
| 2003-06-13 | $9.19 | $12.87 | 32,317 | — | — |
| 2003-06-12 | $9.16 | $12.83 | 25,791 | — | — |
| 2003-06-11 | $9.02 | $12.64 | 24,422 | — | — |
| 2003-06-10 | $9.01 | $12.61 | 70,108 | — | — |
| 2003-06-09 | $8.89 | $12.46 | 34,844 | — | — |
| 2003-06-06 | $9.12 | $12.77 | 43,265 | — | — |
| 2003-06-05 | $9.15 | $12.73 | 65,792 | — | — |
| 2003-06-04 | $9.11 | $12.68 | 51,055 | — | — |
| 2003-06-03 | $9.03 | $12.58 | 65,476 | — | — |
| 2003-06-02 | $9.31 | $12.96 | 59,371 | — | — |
| 2003-05-30 | $9.31 | $12.96 | 54,108 | — | — |
| 2003-05-29 | $9.34 | $13.00 | 46,949 | — | — |
| 2003-05-28 | $9.23 | $12.85 | 82,425 | — | — |
| 2003-05-27 | $9.45 | $13.16 | 115,794 | — | — |
| 2003-05-23 | $8.83 | $12.30 | 122,110 | — | — |
| 2003-05-22 | $8.60 | $11.97 | 40,528 | — | — |
| 2003-05-21 | $8.58 | $11.94 | 38,844 | — | — |
| 2003-05-20 | $8.51 | $11.85 | 48,949 | — | — |
| 2003-05-19 | $8.68 | $12.09 | 33,896 | — | — |
| 2003-05-16 | $8.91 | $12.40 | 32,949 | — | — |
| 2003-05-15 | $8.89 | $12.38 | 28,528 | — | — |
| 2003-05-14 | $8.83 | $12.30 | 19,369 | — | — |
| 2003-05-13 | $8.70 | $12.11 | 21,580 | — | — |
| 2003-05-12 | $8.70 | $12.11 | 18,106 | — | — |
| 2003-05-09 | $8.65 | $12.05 | 12,106 | — | — |
| 2003-05-08 | $8.74 | $12.17 | 19,264 | — | — |
| 2003-05-07 | $8.67 | $12.07 | 28,422 | — | — |
| 2003-05-06 | $8.64 | $11.95 | 57,055 | — | — |
| 2003-05-05 | $8.70 | $12.03 | 32,528 | — | — |
| 2003-05-02 | $8.70 | $12.03 | 32,212 | — | — |
| 2003-05-01 | $8.74 | $12.09 | 36,317 | — | — |
| 2003-04-30 | $8.75 | $12.10 | 29,896 | — | — |
| 2003-04-29 | $8.69 | $12.02 | 31,370 | — | — |
| 2003-04-28 | $8.61 | $11.90 | 25,685 | — | — |
| 2003-04-25 | $8.54 | $11.81 | 22,843 | — | — |
| 2003-04-24 | $8.47 | $11.72 | 21,790 | — | — |
| 2003-04-23 | $8.43 | $11.65 | 32,843 | — | — |
| 2003-04-22 | $8.32 | $11.51 | 29,896 | — | — |
| 2003-04-21 | $8.33 | $11.52 | 36,423 | — | — |
| 2003-04-17 | $8.42 | $11.64 | 17,159 | — | — |
| 2003-04-16 | $8.50 | $11.76 | 62,634 | — | — |
| 2003-04-15 | $8.29 | $11.47 | 51,476 | — | — |
| 2003-04-14 | $8.43 | $11.65 | 46,634 | — | — |
| 2003-04-11 | $8.57 | $11.85 | 22,422 | — | — |
| 2003-04-10 | $8.55 | $11.82 | 28,528 | — | — |
| 2003-04-09 | $8.61 | $11.90 | 16,211 | — | — |
| 2003-04-08 | $8.71 | $12.05 | 47,055 | — | — |
| 2003-04-07 | $8.58 | $11.86 | 21,475 | — | — |
| 2003-04-04 | $8.69 | $11.94 | 25,264 | — | — |
| 2003-04-03 | $8.56 | $11.76 | 15,053 | — | — |
| 2003-04-02 | $8.56 | $11.76 | 18,527 | — | — |
| 2003-04-01 | $8.59 | $11.80 | 28,633 | — | — |
| 2003-03-31 | $8.49 | $11.67 | 23,369 | — | — |
| 2003-03-28 | $8.50 | $11.68 | 17,053 | — | — |
| 2003-03-27 | $8.59 | $11.80 | 31,896 | — | — |
| 2003-03-26 | $8.53 | $11.72 | 28,106 | — | — |
| 2003-03-25 | $8.30 | $11.41 | 26,843 | — | — |
| 2003-03-24 | $8.35 | $11.47 | 20,632 | — | — |
| 2003-03-21 | $8.22 | $11.29 | 33,475 | — | — |
| 2003-03-20 | $8.36 | $11.48 | 18,843 | — | — |
| 2003-03-19 | $8.45 | $11.61 | 42,949 | — | — |
| 2003-03-18 | $8.17 | $11.22 | 19,369 | — | — |
| 2003-03-17 | $8.12 | $11.16 | 15,264 | — | — |
| 2003-03-14 | $8.26 | $11.35 | 19,580 | — | — |
| 2003-03-13 | $8.16 | $11.21 | 23,369 | — | — |
| 2003-03-12 | $8.13 | $11.17 | 26,527 | — | — |
| 2003-03-11 | $8.17 | $11.22 | 80,846 | — | — |
| 2003-03-10 | $8.36 | $11.48 | 14,211 | — | — |
| 2003-03-07 | $8.37 | $11.50 | 13,264 | — | — |
| 2003-03-06 | $8.48 | $11.58 | 20,106 | — | — |
| 2003-03-05 | $8.50 | $11.60 | 21,159 | — | — |
| 2003-03-04 | $8.39 | $11.45 | 13,895 | — | — |
| 2003-03-03 | $8.45 | $11.52 | 26,738 | — | — |
| 2003-02-28 | $8.43 | $11.50 | 29,370 | — | — |
| 2003-02-27 | $8.23 | $11.23 | 16,843 | — | — |
| 2003-02-26 | $8.29 | $11.32 | 29,054 | — | — |
| 2003-02-25 | $8.12 | $11.08 | 30,001 | — | — |
| 2003-02-24 | $8.31 | $11.34 | 30,528 | — | — |
| 2003-02-21 | $8.14 | $11.11 | 36,212 | — | — |
| 2003-02-20 | $8.37 | $11.42 | 23,475 | — | — |
| 2003-02-19 | $8.50 | $11.60 | 43,370 | — | — |
| 2003-02-18 | $8.26 | $11.28 | 29,580 | — | — |
| 2003-02-14 | $8.24 | $11.24 | 29,264 | — | — |
| 2003-02-13 | $8.09 | $11.04 | 26,843 | — | — |
| 2003-02-12 | $8.12 | $11.08 | 29,054 | — | — |
| 2003-02-11 | $8.14 | $11.11 | 10,421 | — | — |
| 2003-02-10 | $8.21 | $11.20 | 23,896 | — | — |
| 2003-02-07 | $8.32 | $11.36 | 7,369 | — | — |
| 2003-02-06 | $8.32 | $11.36 | 18,001 | — | — |
| 2003-02-05 | $8.45 | $11.54 | 22,948 | — | — |
| 2003-02-04 | $8.55 | $11.59 | 27,054 | — | — |
| 2003-02-03 | $8.64 | $11.72 | 35,896 | — | — |
| 2003-01-31 | $8.41 | $11.40 | 20,422 | — | — |
| 2003-01-30 | $8.33 | $11.29 | 19,790 | — | — |
| 2003-01-29 | $8.36 | $11.33 | 14,316 | — | — |
| 2003-01-28 | $8.38 | $11.36 | 28,528 | — | — |
| 2003-01-27 | $8.22 | $11.14 | 36,212 | — | — |
| 2003-01-24 | $8.21 | $11.13 | 53,160 | — | — |
| 2003-01-23 | $8.55 | $11.59 | 18,948 | — | — |
| 2003-01-22 | $8.51 | $11.54 | 29,475 | — | — |
| 2003-01-21 | $8.62 | $11.68 | 25,896 | — | — |
| 2003-01-17 | $8.81 | $11.94 | 24,948 | — | — |
| 2003-01-16 | $8.83 | $11.98 | 30,107 | — | — |
| 2003-01-15 | $8.71 | $11.81 | 50,739 | — | — |
| 2003-01-14 | $8.75 | $11.86 | 36,949 | — | — |
| 2003-01-13 | $8.72 | $11.82 | 36,528 | — | — |
| 2003-01-10 | $8.74 | $11.85 | 39,896 | — | — |
| 2003-01-09 | $8.79 | $11.91 | 25,369 | — | — |
| 2003-01-08 | $8.69 | $11.78 | 43,897 | — | — |
| 2003-01-07 | $8.64 | $11.64 | 57,055 | — | — |
| 2003-01-06 | $8.55 | $11.51 | 74,529 | — | — |
| 2003-01-03 | $8.31 | $11.19 | 28,106 | — | — |
| 2003-01-02 | $8.22 | $11.06 | 27,475 | — | — |