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
- 1999-12-06 to 2026-08-28
- 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 |
|---|---|---|---|
| 2003-12-31 | $7.94 | $7.94 | 1,006 |
| 2003-12-30 | $7.94 | $7.94 | 705 |
| 2003-12-29 | $8.35 | $8.35 | 1,091 |
| 2003-12-26 | $9.28 | $9.28 | 107 |
| 2003-12-24 | $9.28 | $9.28 | 162 |
| 2003-12-23 | $9.05 | $9.05 | 1,762 |
| 2003-12-22 | $7.89 | $7.89 | 3,149 |
| 2003-12-19 | $8.82 | $8.82 | 896 |
| 2003-12-18 | $8.82 | $8.82 | 484 |
| 2003-12-17 | $9.51 | $9.51 | 2,699 |
| 2003-12-16 | $9.28 | $9.28 | 2,592 |
| 2003-12-15 | $9.98 | $9.98 | 1,381 |
| 2003-12-12 | $10.21 | $10.21 | 3,864 |
| 2003-12-11 | $9.74 | $9.74 | 4,488 |
| 2003-12-10 | $9.74 | $9.74 | 1,000 |
| 2003-12-09 | $10.67 | $10.67 | 6,237 |
| 2003-12-08 | $9.28 | $9.28 | 49,693 |
| 2003-12-05 | $10.21 | $10.21 | 2,302 |
| 2003-12-04 | $10.67 | $10.67 | 6,505 |
| 2003-12-03 | $8.82 | $8.82 | 676 |
| 2003-12-02 | $9.74 | $9.74 | 1,465 |
| 2003-12-01 | $9.28 | $9.28 | 616 |
| 2003-11-28 | $9.28 | $9.28 | 30 |
| 2003-11-26 | $8.82 | $8.82 | 1,085 |
| 2003-11-25 | $9.28 | $9.28 | 525 |
| 2003-11-24 | $9.28 | $9.28 | 2,497 |
| 2003-11-21 | $9.28 | $9.28 | 2,618 |
| 2003-11-20 | $10.21 | $10.21 | 63 |
| 2003-11-19 | $10.67 | $10.67 | 144 |
| 2003-11-18 | $10.67 | $10.67 | 855 |
| 2003-11-17 | $9.28 | $9.28 | 839 |
| 2003-11-14 | $10.21 | $10.21 | 239 |
| 2003-11-13 | $9.28 | $9.28 | 5,385 |
| 2003-11-12 | $10.67 | $10.67 | 2,603 |
| 2003-11-11 | $9.98 | $9.98 | 1,242 |
| 2003-11-10 | $11.14 | $11.14 | 3,344 |
| 2003-11-07 | $12.06 | $12.06 | 1,107 |
| 2003-11-06 | $12.99 | $12.99 | 2,619 |
| 2003-11-05 | $10.21 | $10.21 | 3,483 |
| 2003-11-04 | $12.06 | $12.06 | 2,492 |
| 2003-11-03 | $12.06 | $12.06 | 10,634 |
| 2003-10-31 | $12.53 | $12.53 | 19,580 |
| 2003-10-30 | $11.14 | $11.14 | 3,773 |
| 2003-10-29 | $8.35 | $8.35 | 3,594 |
| 2003-10-28 | $8.35 | $8.35 | 155 |
| 2003-10-27 | $8.35 | $8.35 | 2,652 |
| 2003-10-24 | $8.82 | $8.82 | 215 |
| 2003-10-23 | $8.82 | $8.82 | 2,139 |
| 2003-10-22 | $8.82 | $8.82 | 1,562 |
| 2003-10-21 | $8.82 | $8.82 | 2,139 |
| 2003-10-20 | $9.05 | $9.05 | 1,308 |
| 2003-10-17 | $8.82 | $8.82 | 4,906 |
| 2003-10-16 | $9.28 | $9.28 | 2,094 |
| 2003-10-15 | $10.21 | $10.21 | 1,144 |
| 2003-10-14 | $10.67 | $10.67 | 898 |
| 2003-10-13 | $11.14 | $11.14 | 950 |
| 2003-10-10 | $10.67 | $10.67 | 6,710 |
| 2003-10-09 | $10.67 | $10.67 | 2,614 |
| 2003-10-08 | $10.21 | $10.21 | 6,348 |
| 2003-10-07 | $10.67 | $10.67 | 1,859 |
| 2003-10-06 | $9.51 | $9.51 | 3,807 |
| 2003-10-03 | $10.67 | $10.67 | 3,148 |
| 2003-10-02 | $10.44 | $10.44 | 687 |
| 2003-10-01 | $10.44 | $10.44 | 1,499 |
| 2003-09-30 | $10.44 | $10.44 | 1,663 |
| 2003-09-29 | $10.67 | $10.67 | 127 |
| 2003-09-26 | $11.14 | $11.14 | 833 |
| 2003-09-25 | $12.06 | $12.06 | 1,015 |
| 2003-09-24 | $10.21 | $10.21 | 4,415 |
| 2003-09-23 | $12.53 | $12.53 | 3,318 |
| 2003-09-22 | $11.60 | $11.60 | 107 |
| 2003-09-19 | $12.53 | $12.53 | 1,092 |
| 2003-09-18 | $12.30 | $12.30 | 2,892 |
| 2003-09-17 | $12.53 | $12.53 | 232 |
| 2003-09-16 | $12.53 | $12.53 | 527 |
| 2003-09-15 | $12.99 | $12.99 | 1,211 |
| 2003-09-12 | $12.99 | $12.99 | 2,592 |
| 2003-09-11 | $13.46 | $13.46 | 5,585 |
| 2003-09-10 | $13.92 | $13.92 | 101 |
| 2003-09-09 | $13.92 | $13.92 | 2,566 |
| 2003-09-08 | $13.46 | $13.46 | 2,038 |
| 2003-09-05 | $13.46 | $13.46 | 706 |
| 2003-09-04 | $14.39 | $14.39 | 2,963 |
| 2003-09-03 | $14.39 | $14.39 | 1,465 |
| 2003-09-02 | $13.92 | $13.92 | 721 |
| 2003-08-29 | $14.39 | $14.39 | 153 |
| 2003-08-28 | $14.39 | $14.39 | 7,023 |
| 2003-08-27 | $12.99 | $12.99 | 148 |
| 2003-08-26 | $12.99 | $12.99 | 756 |
| 2003-08-25 | $12.53 | $12.53 | 1,193 |
| 2003-08-22 | $13.46 | $13.46 | 1,101 |
| 2003-08-21 | $13.46 | $13.46 | 411 |
| 2003-08-20 | $12.53 | $12.53 | 788 |
| 2003-08-19 | $13.92 | $13.92 | 555 |
| 2003-08-18 | $13.92 | $13.92 | 237 |
| 2003-08-15 | $13.92 | $13.92 | 775 |
| 2003-08-14 | $13.46 | $13.46 | 2,665 |
| 2003-08-13 | $14.39 | $14.39 | 1,896 |
| 2003-08-12 | $14.85 | $14.85 | 1,497 |
| 2003-08-11 | $15.31 | $15.31 | 368 |
| 2003-08-08 | $14.85 | $14.85 | 1,383 |
| 2003-08-07 | $15.78 | $15.78 | 2,155 |
| 2003-08-06 | $15.78 | $15.78 | 2,764 |
| 2003-08-05 | $16.24 | $16.24 | 2,937 |
| 2003-08-04 | $17.17 | $17.17 | 4,103 |
| 2003-08-01 | $17.63 | $17.63 | 1,422 |
| 2003-07-31 | $18.10 | $18.10 | 14,690 |
| 2003-07-30 | $14.39 | $14.39 | 1,825 |
| 2003-07-29 | $14.39 | $14.39 | 3,758 |
| 2003-07-28 | $13.92 | $13.92 | 4,210 |
| 2003-07-25 | $13.50 | $13.50 | 566 |
| 2003-07-24 | $13.92 | $13.92 | 4,200 |
| 2003-07-23 | $13.46 | $13.46 | 1,879 |
| 2003-07-22 | $13.92 | $13.92 | 1,758 |
| 2003-07-21 | $14.85 | $14.85 | 5,187 |
| 2003-07-18 | $16.24 | $16.24 | 7,447 |
| 2003-07-17 | $14.39 | $14.39 | 7,546 |
| 2003-07-16 | $13.92 | $13.92 | 13,664 |
| 2003-07-15 | $16.24 | $16.24 | 33,995 |
| 2003-07-14 | $9.74 | $9.74 | 10,391 |
| 2003-07-11 | $9.74 | $9.74 | 3,835 |
| 2003-07-10 | $9.28 | $9.28 | 8,805 |
| 2003-07-09 | $8.35 | $8.35 | 4,924 |
| 2003-07-08 | $6.03 | $6.03 | 1,086 |
| 2003-07-07 | $6.96 | $6.96 | 760 |
| 2003-07-03 | $6.96 | $6.96 | 155 |
| 2003-07-02 | $6.50 | $6.50 | 129 |
| 2003-07-01 | $6.50 | $6.50 | 784 |
| 2003-06-30 | $6.50 | $6.50 | 2,835 |
| 2003-06-27 | $6.96 | $6.96 | 3,385 |
| 2003-06-26 | $7.66 | $7.66 | 12,845 |
| 2003-06-25 | $6.50 | $6.50 | 1,217 |
| 2003-06-24 | $6.03 | $6.03 | 219 |
| 2003-06-23 | $6.03 | $6.03 | 0 |
| 2003-06-20 | $6.03 | $6.03 | 1,495 |
| 2003-06-19 | $7.42 | $7.42 | 153 |
| 2003-06-18 | $7.42 | $7.42 | 480 |
| 2003-06-17 | $7.42 | $7.42 | 523 |
| 2003-06-16 | $7.42 | $7.42 | 280 |
| 2003-06-13 | $7.66 | $7.66 | 385 |
| 2003-06-12 | $7.89 | $7.89 | 1,945 |
| 2003-06-11 | $8.12 | $8.12 | 4,902 |
| 2003-06-10 | $7.66 | $7.66 | 1,941 |
| 2003-06-09 | $7.66 | $7.66 | 2,101 |
| 2003-06-06 | $8.58 | $8.58 | 3,779 |
| 2003-06-05 | $9.28 | $9.28 | 22,761 |
| 2003-06-04 | $6.50 | $6.50 | 3,165 |
| 2003-06-03 | $6.96 | $6.96 | 12,311 |
| 2003-06-02 | $5.57 | $5.57 | 4,434 |
| 2003-05-30 | $5.99 | $5.99 | 1,019 |
| 2003-05-29 | $5.10 | $5.10 | 1,030 |
| 2003-05-28 | $5.57 | $5.57 | 3,799 |
| 2003-05-27 | $4.87 | $4.87 | 1,691 |
| 2003-05-23 | $5.57 | $5.57 | 2,566 |
| 2003-05-22 | $5.80 | $5.80 | 2,689 |
| 2003-05-21 | $6.03 | $6.03 | 1,935 |
| 2003-05-20 | $5.57 | $5.57 | 2,598 |
| 2003-05-19 | $5.80 | $5.80 | 1,734 |
| 2003-05-16 | $6.26 | $6.26 | 4,607 |
| 2003-05-15 | $6.50 | $6.50 | 6,087 |
| 2003-05-14 | $7.42 | $7.42 | 4,527 |
| 2003-05-13 | $7.89 | $7.89 | 4,234 |
| 2003-05-12 | $7.19 | $7.19 | 2,206 |
| 2003-05-09 | $7.89 | $7.89 | 2,152 |
| 2003-05-08 | $7.89 | $7.89 | 1,083 |
| 2003-05-07 | $7.89 | $7.89 | 2,383 |
| 2003-05-06 | $8.82 | $8.82 | 2,958 |
| 2003-05-05 | $8.82 | $8.82 | 3,159 |
| 2003-05-02 | $8.35 | $8.35 | 946 |
| 2003-05-01 | $9.28 | $9.28 | 3,514 |
| 2003-04-30 | $9.98 | $9.98 | 1,900 |
| 2003-04-29 | $9.98 | $9.98 | 3,749 |
| 2003-04-28 | $8.82 | $8.82 | 2,014 |
| 2003-04-25 | $7.66 | $7.66 | 2 |
| 2003-04-24 | $7.89 | $7.89 | 568 |
| 2003-04-23 | $8.82 | $8.82 | 4,055 |
| 2003-04-22 | $8.58 | $8.58 | 2,935 |
| 2003-04-21 | $8.82 | $8.82 | 4,514 |
| 2003-04-17 | $9.74 | $9.74 | 19,685 |
| 2003-04-16 | $8.35 | $8.35 | 3,327 |
| 2003-04-15 | $7.01 | $7.01 | 2,279 |
| 2003-04-14 | $6.96 | $6.96 | 1,659 |
| 2003-04-11 | $6.50 | $6.50 | 1,387 |
| 2003-04-10 | $6.91 | $6.91 | 700 |
| 2003-04-09 | $5.57 | $5.57 | 2,083 |
| 2003-04-08 | $5.10 | $5.10 | 1,713 |
| 2003-04-07 | $4.64 | $4.64 | 62 |
| 2003-04-04 | $4.64 | $4.64 | 1,691 |
| 2003-04-03 | $4.64 | $4.64 | 3,351 |
| 2003-04-02 | $4.18 | $4.18 | 547 |
| 2003-04-01 | $4.18 | $4.18 | 989 |
| 2003-03-31 | $3.71 | $3.71 | 3,284 |
| 2003-03-28 | $3.02 | $3.02 | 0 |
| 2003-03-27 | $3.02 | $3.02 | 0 |
| 2003-03-26 | $3.02 | $3.02 | 38 |
| 2003-03-25 | $3.02 | $3.02 | 88 |
| 2003-03-24 | $3.02 | $3.02 | 15 |
| 2003-03-21 | $3.02 | $3.02 | 0 |
| 2003-03-20 | $3.02 | $3.02 | 0 |
| 2003-03-19 | $3.02 | $3.02 | 469 |
| 2003-03-18 | $3.25 | $3.25 | 155 |
| 2003-03-17 | $3.25 | $3.25 | 560 |
| 2003-03-14 | $3.48 | $3.48 | 1,120 |
| 2003-03-13 | $3.71 | $3.71 | 452 |
| 2003-03-12 | $3.29 | $3.29 | 1,025 |
| 2003-03-11 | $3.71 | $3.71 | 237 |
| 2003-03-10 | $3.71 | $3.71 | 390 |
| 2003-03-07 | $5.10 | $5.10 | 1,239 |
| 2003-03-06 | $4.18 | $4.18 | 2 |
| 2003-03-05 | $4.18 | $4.18 | 131 |
| 2003-03-04 | $4.18 | $4.18 | 10 |
| 2003-03-03 | $4.18 | $4.18 | 4 |
| 2003-02-28 | $4.64 | $4.64 | 646 |
| 2003-02-27 | $3.25 | $3.25 | 269 |
| 2003-02-26 | $3.48 | $3.48 | 0 |
| 2003-02-25 | $3.48 | $3.48 | 290 |
| 2003-02-24 | $3.71 | $3.71 | 215 |
| 2003-02-21 | $4.18 | $4.18 | 1,706 |
| 2003-02-20 | $4.18 | $4.18 | 2,247 |
| 2003-02-19 | $3.48 | $3.48 | 862 |
| 2003-02-18 | $3.48 | $3.48 | 721 |
| 2003-02-14 | $3.71 | $3.71 | 1,256 |
| 2003-02-13 | $3.71 | $3.71 | 1,527 |
| 2003-02-12 | $3.99 | $3.99 | 879 |
| 2003-02-11 | $4.18 | $4.18 | 3,975 |
| 2003-02-10 | $4.64 | $4.64 | 1,659 |
| 2003-02-07 | $4.64 | $4.64 | 0 |
| 2003-02-06 | $4.64 | $4.64 | 402 |
| 2003-02-05 | $4.64 | $4.64 | 452 |
| 2003-02-04 | $5.34 | $5.34 | 325 |
| 2003-02-03 | $5.34 | $5.34 | 215 |
| 2003-01-31 | $6.50 | $6.50 | 241 |
| 2003-01-30 | $4.87 | $4.87 | 36 |
| 2003-01-29 | $5.10 | $5.10 | 237 |
| 2003-01-28 | $5.10 | $5.10 | 172 |
| 2003-01-27 | $5.10 | $5.10 | 249 |
| 2003-01-24 | $6.50 | $6.50 | 5,001 |
| 2003-01-23 | $6.03 | $6.03 | 1,036 |
| 2003-01-22 | $4.64 | $4.64 | 8 |
| 2003-01-21 | $4.87 | $4.87 | 1,137 |
| 2003-01-17 | $4.64 | $4.64 | 271 |
| 2003-01-16 | $4.87 | $4.87 | 715 |
| 2003-01-15 | $4.87 | $4.87 | 0 |
| 2003-01-14 | $4.87 | $4.87 | 170 |
| 2003-01-13 | $5.34 | $5.34 | 299 |
| 2003-01-10 | $5.10 | $5.10 | 976 |
| 2003-01-09 | $5.10 | $5.10 | 6,943 |
| 2003-01-08 | $4.64 | $4.64 | 3,131 |
| 2003-01-07 | $5.10 | $5.10 | 3,904 |
| 2003-01-06 | $4.18 | $4.18 | 3,534 |
| 2003-01-03 | $3.16 | $3.16 | 689 |
| 2003-01-02 | $3.18 | $3.18 | 443 |