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
- 2000-10-05 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 | $11.10 | $11.10 | 200 |
| 2003-12-30 | $11.02 | $11.02 | 3,400 |
| 2003-12-29 | $11.00 | $11.00 | 200 |
| 2003-12-26 | $10.99 | $10.99 | 200 |
| 2003-12-24 | $10.94 | $10.94 | 200 |
| 2003-12-23 | $10.94 | $10.94 | 13,200 |
| 2003-12-22 | $10.90 | $10.90 | 400 |
| 2003-12-19 | $10.92 | $10.92 | 300 |
| 2003-12-18 | $10.92 | $10.92 | 900 |
| 2003-12-17 | $10.91 | $10.91 | 1,900 |
| 2003-12-16 | $10.90 | $10.90 | 2,500 |
| 2003-12-15 | $10.85 | $10.85 | 1,100 |
| 2003-12-12 | $10.85 | $10.85 | 3,600 |
| 2003-12-11 | $10.80 | $10.80 | 700 |
| 2003-12-10 | $10.70 | $10.70 | 2,000 |
| 2003-12-09 | $10.71 | $10.71 | 1,700 |
| 2003-12-08 | $10.80 | $10.80 | 1,100 |
| 2003-12-05 | $10.80 | $10.80 | 3,200 |
| 2003-12-04 | $10.78 | $10.78 | 3,200 |
| 2003-12-03 | $10.49 | $10.49 | 3,200 |
| 2003-12-02 | $10.35 | $10.35 | 2,600 |
| 2003-12-01 | $10.35 | $10.35 | 4,000 |
| 2003-11-28 | $10.50 | $10.50 | 1,500 |
| 2003-11-26 | $10.40 | $10.40 | 900 |
| 2003-11-25 | $10.29 | $10.29 | 16,400 |
| 2003-11-24 | $10.15 | $10.15 | 1,600 |
| 2003-11-21 | $10.20 | $10.20 | 5,600 |
| 2003-11-20 | $10.49 | $10.49 | 5,100 |
| 2003-11-19 | $10.60 | $10.60 | 19,800 |
| 2003-11-18 | $10.65 | $10.65 | 8,900 |
| 2003-11-17 | $10.49 | $10.49 | 5,600 |
| 2003-11-14 | $10.48 | $10.48 | 3,600 |
| 2003-11-13 | $10.40 | $10.40 | 13,600 |
| 2003-11-12 | $10.60 | $10.60 | 5,700 |
| 2003-11-11 | $10.65 | $10.65 | 13,600 |
| 2003-11-10 | $10.55 | $10.55 | 1,700 |
| 2003-11-07 | $10.50 | $10.50 | 2,700 |
| 2003-11-06 | $10.45 | $10.45 | 6,000 |
| 2003-11-05 | $10.45 | $10.45 | 4,300 |
| 2003-11-04 | $10.25 | $10.25 | 13,300 |
| 2003-11-03 | $9.65 | $9.65 | 26,250 |
| 2003-10-31 | $9.65 | $9.65 | 2,400 |
| 2003-10-30 | $9.69 | $9.69 | 3,300 |
| 2003-10-29 | $9.38 | $9.38 | 900 |
| 2003-10-28 | $9.39 | $9.39 | 300 |
| 2003-10-27 | $9.39 | $9.39 | 4,800 |
| 2003-10-24 | $9.40 | $9.40 | 1,400 |
| 2003-10-23 | $9.40 | $9.40 | 4,100 |
| 2003-10-22 | $9.39 | $9.39 | 2,700 |
| 2003-10-21 | $9.40 | $9.40 | 3,100 |
| 2003-10-20 | $9.40 | $9.40 | 1,000 |
| 2003-10-17 | $9.50 | $9.50 | 1,800 |
| 2003-10-16 | $9.40 | $9.40 | 11,500 |
| 2003-10-15 | $9.40 | $9.40 | 5,100 |
| 2003-10-14 | $9.50 | $9.50 | 2,400 |
| 2003-10-13 | $9.45 | $9.45 | 1,100 |
| 2003-10-10 | $9.40 | $9.40 | 3,000 |
| 2003-10-09 | $9.45 | $9.45 | 7,200 |
| 2003-10-08 | $9.25 | $9.25 | 2,900 |
| 2003-10-07 | $9.25 | $9.25 | 600 |
| 2003-10-06 | $9.25 | $9.25 | 8,300 |
| 2003-10-03 | $9.19 | $9.19 | 6,100 |
| 2003-10-02 | $9.24 | $9.24 | 5,100 |
| 2003-10-01 | $9.24 | $9.24 | 2,100 |
| 2003-09-30 | $9.25 | $9.25 | 1,400 |
| 2003-09-29 | $9.22 | $9.22 | 1,800 |
| 2003-09-26 | $9.23 | $9.23 | 1,400 |
| 2003-09-25 | $9.15 | $9.15 | 4,700 |
| 2003-09-24 | $9.09 | $9.09 | 3,000 |
| 2003-09-23 | $9.00 | $9.00 | 1,100 |
| 2003-09-22 | $9.24 | $9.24 | 5,500 |
| 2003-09-19 | $9.24 | $9.24 | 3,200 |
| 2003-09-18 | $9.10 | $9.10 | 4,700 |
| 2003-09-17 | $8.75 | $8.75 | 5,600 |
| 2003-09-16 | $8.70 | $8.70 | 1,100 |
| 2003-09-15 | $8.55 | $8.55 | 1,200 |
| 2003-09-12 | $8.45 | $8.45 | 5,300 |
| 2003-09-11 | $8.30 | $8.30 | 5,000 |
| 2003-09-10 | $8.20 | $8.20 | 9,300 |
| 2003-09-09 | $8.25 | $8.25 | 2,700 |
| 2003-09-08 | $8.20 | $8.20 | 6,600 |
| 2003-09-05 | $8.50 | $8.50 | 1,600 |
| 2003-09-04 | $8.50 | $8.50 | 5,200 |
| 2003-09-03 | $8.78 | $8.78 | 7,500 |
| 2003-09-02 | $8.50 | $8.50 | 4,400 |
| 2003-08-29 | $8.89 | $8.89 | 10,200 |
| 2003-08-28 | $9.25 | $9.25 | 26,000 |
| 2003-08-27 | $9.24 | $9.24 | 1,400 |
| 2003-08-26 | $8.95 | $8.95 | 5,400 |
| 2003-08-25 | $8.77 | $8.77 | 2,000 |
| 2003-08-22 | $8.75 | $8.75 | 29,700 |
| 2003-08-21 | $8.68 | $8.68 | 21,000 |
| 2003-08-20 | $8.50 | $8.50 | 8,000 |
| 2003-08-19 | $8.50 | $8.50 | 400 |
| 2003-08-18 | $8.50 | $8.50 | 6,700 |
| 2003-08-15 | $8.25 | $8.25 | 100 |
| 2003-08-14 | $8.25 | $8.25 | 5,100 |
| 2003-08-13 | $8.50 | $8.50 | 5,400 |
| 2003-08-12 | $8.30 | $8.30 | 1,000 |
| 2003-08-11 | $8.35 | $8.35 | 2,700 |
| 2003-08-08 | $8.38 | $8.38 | 3,300 |
| 2003-08-07 | $8.37 | $8.37 | 500 |
| 2003-08-06 | $8.40 | $8.40 | 2,000 |
| 2003-08-05 | $8.44 | $8.44 | 4,400 |
| 2003-08-04 | $8.40 | $8.40 | 4,000 |
| 2003-08-01 | $8.49 | $8.49 | 10,900 |
| 2003-07-31 | $8.45 | $8.45 | 5,200 |
| 2003-07-30 | $8.45 | $8.45 | 8,500 |
| 2003-07-29 | $8.45 | $8.45 | 2,200 |
| 2003-07-28 | $8.45 | $8.45 | 5,800 |
| 2003-07-25 | $8.45 | $8.45 | 400 |
| 2003-07-24 | $8.40 | $8.40 | 3,300 |
| 2003-07-23 | $8.48 | $8.48 | 2,000 |
| 2003-07-22 | $8.40 | $8.40 | 6,000 |
| 2003-07-21 | $8.50 | $8.50 | 2,800 |
| 2003-07-18 | $8.50 | $8.50 | 3,200 |
| 2003-07-17 | $8.55 | $8.55 | 1,200 |
| 2003-07-16 | $8.50 | $8.50 | 500 |
| 2003-07-15 | $8.54 | $8.54 | 600 |
| 2003-07-14 | $8.50 | $8.50 | 400 |
| 2003-07-11 | $8.50 | $8.50 | 1,100 |
| 2003-07-10 | $8.55 | $8.55 | 5,000 |
| 2003-07-09 | $8.62 | $8.62 | 2,900 |
| 2003-07-08 | $8.65 | $8.65 | 1,100 |
| 2003-07-07 | $8.75 | $8.75 | 2,700 |
| 2003-07-03 | $8.53 | $8.53 | 100 |
| 2003-07-02 | $8.65 | $8.65 | 100 |
| 2003-07-01 | $8.60 | $8.60 | 2,700 |
| 2003-06-30 | $8.45 | $8.45 | 12,900 |
| 2003-06-27 | $7.80 | $7.80 | 700 |
| 2003-06-26 | $7.60 | $7.60 | 2,300 |
| 2003-06-25 | $7.50 | $7.50 | 600 |
| 2003-06-24 | $7.35 | $7.35 | 700 |
| 2003-06-23 | $7.35 | $7.35 | 2,300 |
| 2003-06-20 | $7.30 | $7.30 | 13,100 |
| 2003-06-19 | $7.00 | $7.00 | 1,300 |
| 2003-06-18 | $7.00 | $7.00 | 1,200 |
| 2003-06-17 | $7.00 | $7.00 | 1,700 |
| 2003-06-16 | $6.95 | $6.95 | 20,300 |
| 2003-06-13 | $6.95 | $6.95 | 30,600 |
| 2003-06-12 | $6.94 | $6.94 | 5,500 |
| 2003-06-11 | $6.90 | $6.90 | 2,300 |
| 2003-06-10 | $6.85 | $6.85 | 700 |
| 2003-06-09 | $6.80 | $6.80 | 1,200 |
| 2003-06-06 | $6.75 | $6.75 | 13,700 |
| 2003-06-05 | $6.60 | $6.60 | 4,800 |
| 2003-06-04 | $6.60 | $6.60 | 12,000 |
| 2003-06-03 | $6.60 | $6.60 | 4,600 |
| 2003-06-02 | $6.75 | $6.75 | 3,900 |
| 2003-05-30 | $6.80 | $6.80 | 7,700 |
| 2003-05-29 | $6.90 | $6.90 | 3,000 |
| 2003-05-28 | $6.80 | $6.80 | 14,400 |
| 2003-05-27 | $6.95 | $6.95 | 1,200 |
| 2003-05-23 | $6.94 | $6.94 | 2,500 |
| 2003-05-22 | $6.95 | $6.95 | 3,000 |
| 2003-05-21 | $6.90 | $6.90 | 1,900 |
| 2003-05-20 | $6.90 | $6.90 | 300 |
| 2003-05-19 | $6.90 | $6.90 | 6,200 |
| 2003-05-16 | $6.90 | $6.90 | 9,300 |
| 2003-05-15 | $6.90 | $6.90 | 6,300 |
| 2003-05-14 | $6.90 | $6.90 | 6,000 |
| 2003-05-13 | $6.90 | $6.90 | 2,600 |
| 2003-05-12 | $6.92 | $6.92 | 3,100 |
| 2003-05-09 | $6.93 | $6.93 | 100 |
| 2003-05-08 | $6.81 | $6.81 | 900 |
| 2003-05-07 | $6.94 | $6.94 | 1,400 |
| 2003-05-06 | $7.00 | $7.00 | 500 |
| 2003-05-05 | $6.95 | $6.95 | 3,500 |
| 2003-05-02 | $6.95 | $6.95 | 3,700 |
| 2003-05-01 | $6.99 | $6.99 | 1,000 |
| 2003-04-30 | $7.00 | $7.00 | 400 |
| 2003-04-29 | $7.00 | $7.00 | 2,300 |
| 2003-04-28 | $7.01 | $7.01 | 3,500 |
| 2003-04-25 | $6.80 | $6.80 | 1,300 |
| 2003-04-24 | $6.75 | $6.75 | 5,600 |
| 2003-04-23 | $6.55 | $6.55 | 1,400 |
| 2003-04-22 | $6.60 | $6.60 | 13,200 |
| 2003-04-21 | $6.50 | $6.50 | 1,600 |
| 2003-04-17 | $6.40 | $6.40 | 2,500 |
| 2003-04-16 | $6.35 | $6.35 | 3,400 |
| 2003-04-15 | $6.30 | $6.30 | 10,600 |
| 2003-04-14 | $6.19 | $6.19 | 200 |
| 2003-04-11 | $6.19 | $6.19 | 6,200 |
| 2003-04-10 | $6.09 | $6.09 | 6,300 |
| 2003-04-09 | $5.94 | $5.94 | 300 |
| 2003-04-08 | $5.90 | $5.90 | 1,500 |
| 2003-04-07 | $6.10 | $6.10 | 5,200 |
| 2003-04-04 | $6.20 | $6.20 | 1,700 |
| 2003-04-03 | $6.15 | $6.15 | 1,200 |
| 2003-04-02 | $6.05 | $6.05 | 24,800 |
| 2003-04-01 | $5.64 | $5.64 | 5,800 |
| 2003-03-31 | $5.70 | $5.70 | 2,400 |
| 2003-03-28 | $5.65 | $5.65 | 62,600 |
| 2003-03-27 | $5.60 | $5.60 | 7,000 |
| 2003-03-26 | $5.60 | $5.60 | 4,000 |
| 2003-03-25 | $5.60 | $5.60 | 500 |
| 2003-03-24 | $5.65 | $5.65 | 8,100 |
| 2003-03-21 | $5.65 | $5.65 | 30,100 |
| 2003-03-20 | $5.60 | $5.60 | 300 |
| 2003-03-19 | $5.59 | $5.59 | 3,200 |
| 2003-03-18 | $5.63 | $5.63 | 21,400 |
| 2003-03-17 | $5.63 | $5.63 | 4,500 |
| 2003-03-14 | $5.62 | $5.62 | 11,800 |
| 2003-03-13 | $5.55 | $5.55 | 30,500 |
| 2003-03-12 | $5.60 | $5.60 | 27,000 |
| 2003-03-11 | $5.69 | $5.69 | 7,500 |
| 2003-03-10 | $5.61 | $5.61 | 700 |
| 2003-03-07 | $5.61 | $5.61 | 12,900 |
| 2003-03-06 | $5.60 | $5.60 | 17,000 |
| 2003-03-05 | $5.70 | $5.70 | 32,500 |
| 2003-03-04 | $5.60 | $5.60 | 21,000 |
| 2003-03-03 | $5.50 | $5.50 | 17,900 |
| 2003-02-28 | $5.72 | $5.72 | 4,500 |
| 2003-02-27 | $5.74 | $5.74 | 15,900 |
| 2003-02-26 | $5.73 | $5.73 | 6,600 |
| 2003-02-25 | $5.80 | $5.80 | 10,400 |
| 2003-02-24 | $5.80 | $5.80 | 18,700 |
| 2003-02-21 | $5.87 | $5.87 | 6,400 |
| 2003-02-20 | $5.87 | $5.87 | 8,300 |
| 2003-02-19 | $5.85 | $5.85 | 5,700 |
| 2003-02-18 | $5.90 | $5.90 | 21,000 |
| 2003-02-14 | $5.89 | $5.89 | 9,700 |
| 2003-02-13 | $5.90 | $5.90 | 17,400 |
| 2003-02-12 | $5.90 | $5.90 | 4,400 |
| 2003-02-11 | $5.95 | $5.95 | 1,500 |
| 2003-02-10 | $5.99 | $5.99 | 1,400 |
| 2003-02-07 | $6.00 | $6.00 | 8,800 |
| 2003-02-06 | $5.98 | $5.98 | 100 |
| 2003-02-05 | $6.00 | $6.00 | 7,000 |
| 2003-02-04 | $6.00 | $6.00 | 1,000 |
| 2003-02-03 | $6.00 | $6.00 | 4,000 |
| 2003-01-31 | $5.88 | $5.88 | 2,000 |
| 2003-01-30 | $5.85 | $5.85 | 500 |
| 2003-01-29 | $5.85 | $5.85 | 300 |
| 2003-01-28 | $5.80 | $5.80 | 5,900 |
| 2003-01-27 | $5.84 | $5.84 | 2,900 |
| 2003-01-24 | $5.80 | $5.80 | 5,600 |
| 2003-01-23 | $5.80 | $5.80 | 16,500 |
| 2003-01-22 | $5.80 | $5.80 | 8,100 |
| 2003-01-21 | $5.90 | $5.90 | 12,400 |
| 2003-01-17 | $6.00 | $6.00 | 4,800 |
| 2003-01-16 | $5.90 | $5.90 | 15,100 |
| 2003-01-15 | $5.80 | $5.80 | 13,000 |
| 2003-01-14 | $5.78 | $5.78 | 7,400 |
| 2003-01-13 | $5.75 | $5.75 | 16,400 |
| 2003-01-10 | $5.79 | $5.79 | 21,200 |
| 2003-01-09 | $5.80 | $5.80 | 16,900 |
| 2003-01-08 | $6.00 | $6.00 | 6,800 |
| 2003-01-07 | $5.95 | $5.95 | 10,600 |
| 2003-01-06 | $6.00 | $6.00 | 3,500 |
| 2003-01-03 | $6.19 | $6.19 | 5,700 |
| 2003-01-02 | $6.20 | $6.20 | 4,900 |