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
- 1996-10-30 to 2026-08-27
- 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 | $12.25 | $12.25 | 51,400 |
| 2003-12-30 | $11.48 | $11.48 | 28,200 |
| 2003-12-29 | $11.57 | $11.57 | 2,000 |
| 2003-12-26 | $11.67 | $11.67 | 6,800 |
| 2003-12-24 | $11.70 | $11.70 | 5,800 |
| 2003-12-23 | $11.48 | $11.48 | 52,800 |
| 2003-12-22 | $11.33 | $11.33 | 49,700 |
| 2003-12-19 | $11.48 | $11.48 | 36,600 |
| 2003-12-18 | $11.50 | $11.50 | 16,500 |
| 2003-12-17 | $11.50 | $11.50 | 51,200 |
| 2003-12-16 | $11.60 | $11.60 | 92,300 |
| 2003-12-15 | $11.89 | $11.89 | 66,000 |
| 2003-12-12 | $12.28 | $12.28 | 13,500 |
| 2003-12-11 | $12.18 | $12.18 | 21,500 |
| 2003-12-10 | $12.10 | $12.10 | 54,800 |
| 2003-12-09 | $11.65 | $11.65 | 84,800 |
| 2003-12-08 | $10.17 | $10.17 | 17,100 |
| 2003-12-05 | $10.09 | $10.09 | 30,300 |
| 2003-12-04 | $9.90 | $9.90 | 12,300 |
| 2003-12-03 | $9.88 | $9.88 | 22,500 |
| 2003-12-02 | $9.70 | $9.70 | 13,700 |
| 2003-12-01 | $9.87 | $9.87 | 22,900 |
| 2003-11-28 | $9.70 | $9.70 | 7,200 |
| 2003-11-26 | $9.60 | $9.60 | 32,100 |
| 2003-11-25 | $9.40 | $9.40 | 27,000 |
| 2003-11-24 | $9.49 | $9.49 | 22,600 |
| 2003-11-21 | $9.40 | $9.40 | 44,400 |
| 2003-11-20 | $9.18 | $9.18 | 27,500 |
| 2003-11-19 | $9.18 | $9.18 | 30,000 |
| 2003-11-18 | $8.71 | $8.71 | 24,500 |
| 2003-11-17 | $8.25 | $8.25 | 35,500 |
| 2003-11-14 | $8.05 | $8.05 | 89,600 |
| 2003-11-13 | $8.12 | $8.12 | 7,600 |
| 2003-11-12 | $8.25 | $8.25 | 7,800 |
| 2003-11-11 | $8.25 | $8.25 | 10,900 |
| 2003-11-10 | $8.15 | $8.15 | 13,700 |
| 2003-11-07 | $8.30 | $8.30 | 26,500 |
| 2003-11-06 | $8.40 | $8.40 | 21,500 |
| 2003-11-05 | $8.25 | $8.25 | 16,500 |
| 2003-11-04 | $8.25 | $8.25 | 14,500 |
| 2003-11-03 | $8.24 | $8.24 | 20,000 |
| 2003-10-31 | $8.35 | $8.35 | 6,500 |
| 2003-10-30 | $8.30 | $8.30 | 14,800 |
| 2003-10-29 | $8.25 | $8.25 | 15,500 |
| 2003-10-28 | $8.15 | $8.15 | 23,400 |
| 2003-10-27 | $8.19 | $8.19 | 13,300 |
| 2003-10-24 | $8.20 | $8.20 | 11,100 |
| 2003-10-23 | $8.30 | $8.30 | 31,400 |
| 2003-10-22 | $8.48 | $8.48 | 9,500 |
| 2003-10-21 | $8.58 | $8.58 | 52,600 |
| 2003-10-20 | $8.42 | $8.42 | 15,200 |
| 2003-10-17 | $8.79 | $8.79 | 20,300 |
| 2003-10-16 | $9.08 | $9.08 | 66,800 |
| 2003-10-15 | $9.00 | $9.00 | 72,800 |
| 2003-10-14 | $8.40 | $8.40 | 20,000 |
| 2003-10-13 | $8.22 | $8.22 | 11,600 |
| 2003-10-10 | $8.20 | $8.20 | 17,000 |
| 2003-10-09 | $8.10 | $8.10 | 16,300 |
| 2003-10-08 | $8.15 | $8.15 | 34,000 |
| 2003-10-07 | $7.84 | $7.84 | 23,600 |
| 2003-10-06 | $7.90 | $7.90 | 5,700 |
| 2003-10-03 | $7.98 | $7.98 | 20,100 |
| 2003-10-02 | $7.90 | $7.90 | 79,500 |
| 2003-10-01 | $7.87 | $7.87 | 17,300 |
| 2003-09-30 | $8.15 | $8.15 | 18,200 |
| 2003-09-29 | $7.90 | $7.90 | 12,300 |
| 2003-09-26 | $8.15 | $8.15 | 25,100 |
| 2003-09-25 | $8.15 | $8.15 | 14,800 |
| 2003-09-24 | $8.15 | $8.15 | 24,400 |
| 2003-09-23 | $8.15 | $8.15 | 7,000 |
| 2003-09-22 | $8.10 | $8.10 | 11,000 |
| 2003-09-19 | $8.25 | $8.25 | 18,000 |
| 2003-09-18 | $8.24 | $8.24 | 22,300 |
| 2003-09-17 | $8.20 | $8.20 | 20,900 |
| 2003-09-16 | $8.20 | $8.20 | 38,800 |
| 2003-09-15 | $8.20 | $8.20 | 16,900 |
| 2003-09-12 | $8.40 | $8.40 | 91,600 |
| 2003-09-11 | $8.20 | $8.20 | 85,500 |
| 2003-09-10 | $7.75 | $7.75 | 58,800 |
| 2003-09-09 | $6.85 | $6.85 | 27,600 |
| 2003-09-08 | $6.95 | $6.95 | 187,100 |
| 2003-09-05 | $7.06 | $7.06 | 74,200 |
| 2003-09-04 | $7.92 | $7.92 | 61,100 |
| 2003-09-03 | $7.90 | $7.90 | 46,700 |
| 2003-09-02 | $8.00 | $8.00 | 31,000 |
| 2003-08-29 | $8.10 | $8.10 | 32,600 |
| 2003-08-28 | $8.00 | $8.00 | 17,400 |
| 2003-08-27 | $7.60 | $7.60 | 34,000 |
| 2003-08-26 | $7.50 | $7.50 | 63,800 |
| 2003-08-25 | $6.98 | $6.98 | 5,700 |
| 2003-08-22 | $6.98 | $6.98 | 14,900 |
| 2003-08-21 | $6.98 | $6.98 | 13,600 |
| 2003-08-20 | $6.95 | $6.95 | 25,200 |
| 2003-08-19 | $7.02 | $7.02 | 32,000 |
| 2003-08-18 | $7.08 | $7.08 | 32,600 |
| 2003-08-15 | $6.67 | $6.67 | 1,500 |
| 2003-08-14 | $6.65 | $6.65 | 110,200 |
| 2003-08-13 | $7.15 | $7.15 | 46,400 |
| 2003-08-12 | $7.59 | $7.59 | 19,300 |
| 2003-08-11 | $7.70 | $7.70 | 95,000 |
| 2003-08-08 | $8.00 | $8.00 | 29,500 |
| 2003-08-07 | $8.05 | $8.05 | 42,000 |
| 2003-08-06 | $7.70 | $7.70 | 28,100 |
| 2003-08-05 | $7.60 | $7.60 | 52,300 |
| 2003-08-04 | $7.00 | $7.00 | 155,800 |
| 2003-08-01 | $8.00 | $8.00 | 71,400 |
| 2003-07-31 | $8.88 | $8.88 | 40,600 |
| 2003-07-30 | $8.96 | $8.96 | 20,300 |
| 2003-07-29 | $8.94 | $8.94 | 19,600 |
| 2003-07-28 | $8.81 | $8.81 | 12,600 |
| 2003-07-25 | $9.05 | $9.05 | 22,600 |
| 2003-07-24 | $9.07 | $9.07 | 57,900 |
| 2003-07-23 | $9.10 | $9.10 | 33,300 |
| 2003-07-22 | $9.00 | $9.00 | 23,500 |
| 2003-07-21 | $8.60 | $8.60 | 55,500 |
| 2003-07-18 | $8.40 | $8.40 | 41,600 |
| 2003-07-17 | $8.20 | $8.20 | 90,500 |
| 2003-07-16 | $9.09 | $9.09 | 99,300 |
| 2003-07-15 | $9.05 | $9.05 | 68,700 |
| 2003-07-14 | $8.35 | $8.35 | 35,500 |
| 2003-07-11 | $8.35 | $8.35 | 19,400 |
| 2003-07-10 | $8.10 | $8.10 | 44,400 |
| 2003-07-09 | $8.19 | $8.19 | 22,100 |
| 2003-07-08 | $8.00 | $8.00 | 64,700 |
| 2003-07-07 | $8.35 | $8.35 | 108,000 |
| 2003-07-03 | $8.30 | $8.30 | 63,900 |
| 2003-07-02 | $7.70 | $7.70 | 75,400 |
| 2003-07-01 | $7.10 | $7.10 | 84,400 |
| 2003-06-30 | $7.48 | $7.48 | 118,700 |
| 2003-06-27 | $6.59 | $6.59 | 107,500 |
| 2003-06-26 | $5.40 | $5.40 | 60,900 |
| 2003-06-25 | $5.18 | $5.18 | 35,300 |
| 2003-06-24 | $5.09 | $5.09 | 16,800 |
| 2003-06-23 | $5.00 | $5.00 | 16,200 |
| 2003-06-20 | $5.23 | $5.23 | 21,500 |
| 2003-06-19 | $5.19 | $5.19 | 5,400 |
| 2003-06-18 | $5.15 | $5.15 | 25,300 |
| 2003-06-17 | $5.10 | $5.10 | 69,400 |
| 2003-06-16 | $4.80 | $4.80 | 26,400 |
| 2003-06-13 | $5.05 | $5.05 | 33,200 |
| 2003-06-12 | $5.10 | $5.10 | 30,600 |
| 2003-06-11 | $5.00 | $5.00 | 56,000 |
| 2003-06-10 | $5.20 | $5.20 | 114,500 |
| 2003-06-09 | $4.85 | $4.85 | 30,600 |
| 2003-06-06 | $4.14 | $4.14 | 68,500 |
| 2003-06-05 | $3.82 | $3.82 | 17,400 |
| 2003-06-04 | $3.80 | $3.80 | 10,900 |
| 2003-06-03 | $3.79 | $3.79 | 32,300 |
| 2003-06-02 | $3.80 | $3.80 | 22,700 |
| 2003-05-30 | $3.82 | $3.82 | 43,400 |
| 2003-05-29 | $3.55 | $3.55 | 22,400 |
| 2003-05-28 | $3.45 | $3.45 | 39,800 |
| 2003-05-27 | $3.30 | $3.30 | 20,200 |
| 2003-05-23 | $3.45 | $3.45 | 12,400 |
| 2003-05-22 | $3.44 | $3.44 | 24,700 |
| 2003-05-21 | $3.48 | $3.48 | 16,600 |
| 2003-05-20 | $3.81 | $3.81 | 39,500 |
| 2003-05-19 | $3.90 | $3.90 | 42,100 |
| 2003-05-16 | $3.75 | $3.75 | 43,000 |
| 2003-05-15 | $3.50 | $3.50 | 26,000 |
| 2003-05-14 | $3.40 | $3.40 | 93,700 |
| 2003-05-13 | $3.11 | $3.11 | 107,000 |
| 2003-05-12 | $3.45 | $3.45 | 86,300 |
| 2003-05-09 | $3.98 | $3.98 | 30,300 |
| 2003-05-08 | $4.10 | $4.10 | 35,500 |
| 2003-05-07 | $4.35 | $4.35 | 103,400 |
| 2003-05-06 | $4.55 | $4.55 | 67,300 |
| 2003-05-05 | $4.50 | $4.50 | 33,700 |
| 2003-05-02 | $4.70 | $4.70 | 30,100 |
| 2003-05-01 | $4.85 | $4.85 | 62,100 |
| 2003-04-30 | $4.87 | $4.87 | 49,200 |
| 2003-04-29 | $4.91 | $4.91 | 59,400 |
| 2003-04-28 | $4.74 | $4.74 | 56,100 |
| 2003-04-25 | $4.40 | $4.40 | 80,900 |
| 2003-04-24 | $4.10 | $4.10 | 83,300 |
| 2003-04-23 | $3.91 | $3.91 | 28,100 |
| 2003-04-22 | $3.80 | $3.80 | 38,600 |
| 2003-04-21 | $3.80 | $3.80 | 33,400 |
| 2003-04-17 | $3.90 | $3.90 | 34,300 |
| 2003-04-16 | $3.75 | $3.75 | 78,500 |
| 2003-04-15 | $3.47 | $3.47 | 190,700 |
| 2003-04-14 | $3.19 | $3.19 | 164,800 |
| 2003-04-11 | $3.50 | $3.50 | 63,700 |
| 2003-04-10 | $3.60 | $3.60 | 45,200 |
| 2003-04-09 | $3.61 | $3.61 | 37,300 |
| 2003-04-08 | $3.75 | $3.75 | 31,200 |
| 2003-04-07 | $3.79 | $3.79 | 20,900 |
| 2003-04-04 | $3.85 | $3.85 | 64,600 |
| 2003-04-03 | $3.50 | $3.50 | 74,500 |
| 2003-04-02 | $3.78 | $3.78 | 164,600 |
| 2003-04-01 | $3.95 | $3.95 | 144,800 |
| 2003-03-31 | $3.47 | $3.47 | 80,000 |
| 2003-03-28 | $3.39 | $3.39 | 77,300 |
| 2003-03-27 | $3.00 | $3.00 | 46,500 |
| 2003-03-26 | $3.00 | $3.00 | 39,800 |
| 2003-03-25 | $3.05 | $3.05 | 95,600 |
| 2003-03-24 | $2.80 | $2.80 | 35,800 |
| 2003-03-21 | $2.87 | $2.87 | 33,500 |
| 2003-03-20 | $2.85 | $2.85 | 51,500 |
| 2003-03-19 | $2.85 | $2.85 | 92,200 |
| 2003-03-18 | $2.84 | $2.84 | 96,600 |
| 2003-03-17 | $2.40 | $2.40 | 70,400 |
| 2003-03-14 | $2.25 | $2.25 | 55,200 |
| 2003-03-13 | $2.14 | $2.14 | 49,500 |
| 2003-03-12 | $2.09 | $2.09 | 13,500 |
| 2003-03-11 | $1.95 | $1.95 | 77,700 |
| 2003-03-10 | $2.10 | $2.10 | 145,400 |
| 2003-03-07 | $1.75 | $1.75 | 127,300 |
| 2003-03-06 | $1.68 | $1.68 | 18,600 |
| 2003-03-05 | $1.53 | $1.53 | 34,600 |
| 2003-03-04 | $1.57 | $1.57 | 72,600 |
| 2003-03-03 | $1.75 | $1.75 | 96,000 |
| 2003-02-28 | $1.99 | $1.99 | 117,500 |
| 2003-02-27 | $2.03 | $2.03 | 36,500 |
| 2003-02-26 | $1.98 | $1.98 | 119,400 |
| 2003-02-25 | $1.85 | $1.85 | 44,300 |
| 2003-02-24 | $1.75 | $1.75 | 122,900 |
| 2003-02-21 | $1.80 | $1.80 | 249,900 |
| 2003-02-20 | $1.50 | $1.50 | 39,000 |
| 2003-02-19 | $1.47 | $1.47 | 5,000 |
| 2003-02-18 | $1.45 | $1.45 | 53,400 |
| 2003-02-14 | $1.45 | $1.45 | 41,800 |
| 2003-02-13 | $1.35 | $1.35 | 74,300 |
| 2003-02-12 | $1.07 | $1.07 | 88,500 |
| 2003-02-11 | $1.02 | $1.02 | 42,200 |
| 2003-02-10 | $0.93 | $0.93 | 2,800 |
| 2003-02-07 | $0.99 | $0.99 | 12,400 |
| 2003-02-06 | $1.00 | $1.00 | 13,500 |
| 2003-02-05 | $1.02 | $1.02 | 149,300 |
| 2003-02-04 | $0.85 | $0.85 | 58,700 |
| 2003-02-03 | $0.74 | $0.74 | 6,600 |
| 2003-01-31 | $0.78 | $0.78 | 29,000 |
| 2003-01-30 | $0.75 | $0.75 | 15,000 |
| 2003-01-29 | $0.75 | $0.75 | 36,500 |
| 2003-01-28 | $0.70 | $0.70 | 7,300 |
| 2003-01-27 | $0.68 | $0.68 | 5,600 |
| 2003-01-24 | $0.78 | $0.78 | 11,000 |
| 2003-01-23 | $0.80 | $0.80 | 13,500 |
| 2003-01-22 | $0.82 | $0.82 | 74,400 |
| 2003-01-21 | $0.67 | $0.67 | 13,700 |
| 2003-01-17 | $0.85 | $0.85 | 41,100 |
| 2003-01-16 | $0.90 | $0.90 | 21,600 |
| 2003-01-15 | $0.80 | $0.80 | 37,900 |
| 2003-01-14 | $0.81 | $0.81 | 136,300 |
| 2003-01-13 | $0.80 | $0.80 | 10,000 |
| 2003-01-10 | $0.73 | $0.73 | 12,500 |
| 2003-01-09 | $0.74 | $0.74 | 92,400 |
| 2003-01-08 | $0.72 | $0.72 | 96,300 |
| 2003-01-07 | $0.67 | $0.67 | 76,500 |
| 2003-01-06 | $0.50 | $0.50 | 3,200 |
| 2003-01-03 | $0.45 | $0.45 | 40,000 |
| 2003-01-02 | $0.42 | $0.42 | 0 |