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
- 1994-12-20 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 | $10.16 | $11.83 | 59,634 | — | — |
| 2003-12-30 | $10.14 | $11.81 | 139,243 | — | — |
| 2003-12-29 | $9.93 | $11.56 | 119,562 | — | — |
| 2003-12-26 | $9.56 | $11.13 | 13,383 | — | — |
| 2003-12-24 | $9.79 | $11.39 | 38,968 | — | — |
| 2003-12-23 | $9.56 | $11.13 | 57,567 | — | — |
| 2003-12-22 | $9.46 | $11.02 | 69,671 | — | — |
| 2003-12-19 | $9.45 | $11.00 | 42,413 | — | — |
| 2003-12-18 | $9.47 | $11.03 | 77,248 | — | — |
| 2003-12-17 | $9.57 | $11.15 | 16,827 | — | — |
| 2003-12-16 | $9.63 | $11.22 | 65,046 | — | — |
| 2003-12-15 | $9.44 | $10.99 | 40,838 | — | — |
| 2003-12-12 | $9.50 | $11.06 | 412,711 | — | — |
| 2003-12-11 | $8.99 | $10.47 | 167,978 | — | — |
| 2003-12-10 | $9.04 | $10.53 | 90,828 | — | — |
| 2003-12-09 | $9.50 | $11.06 | 84,530 | — | — |
| 2003-12-08 | $9.79 | $11.39 | 22,732 | — | — |
| 2003-12-05 | $10.08 | $11.74 | 12,104 | — | — |
| 2003-12-04 | $10.14 | $11.81 | 18,303 | — | — |
| 2003-12-03 | $10.26 | $11.95 | 34,147 | — | — |
| 2003-12-02 | $10.28 | $11.97 | 52,844 | — | — |
| 2003-12-01 | $10.21 | $11.89 | 78,527 | — | — |
| 2003-11-28 | $10.01 | $11.65 | 56,977 | — | — |
| 2003-11-26 | $10.01 | $11.65 | 75,969 | — | — |
| 2003-11-25 | $9.97 | $11.61 | 35,426 | — | — |
| 2003-11-24 | $9.98 | $11.62 | 101,161 | — | — |
| 2003-11-21 | $9.76 | $11.36 | 19,287 | — | — |
| 2003-11-20 | $9.64 | $11.23 | 39,067 | — | — |
| 2003-11-19 | $9.62 | $11.20 | 18,894 | — | — |
| 2003-11-18 | $9.67 | $11.26 | 33,458 | — | — |
| 2003-11-17 | $9.74 | $11.33 | 48,022 | — | — |
| 2003-11-14 | $9.59 | $11.17 | 29,915 | — | — |
| 2003-11-13 | $9.71 | $11.31 | 230,859 | — | — |
| 2003-11-12 | $9.47 | $11.03 | 127,336 | — | — |
| 2003-11-11 | $9.77 | $11.37 | 25,093 | — | — |
| 2003-11-10 | $10.00 | $11.64 | 144,557 | — | — |
| 2003-11-07 | $9.94 | $11.57 | 92,501 | — | — |
| 2003-11-06 | $9.68 | $11.28 | 397,360 | — | — |
| 2003-11-05 | $9.77 | $11.37 | 155,972 | — | — |
| 2003-11-04 | $10.25 | $11.94 | 60,519 | — | — |
| 2003-11-03 | $10.47 | $12.19 | 193,169 | — | — |
| 2003-10-31 | $10.57 | $12.30 | 197,991 | — | — |
| 2003-10-30 | $10.84 | $12.62 | 110,607 | — | — |
| 2003-10-29 | $11.62 | $13.52 | 136,193 | — | — |
| 2003-10-28 | $10.92 | $12.72 | 84,727 | — | — |
| 2003-10-27 | $10.33 | $12.03 | 45,463 | — | — |
| 2003-10-24 | $10.14 | $11.81 | 132,945 | — | — |
| 2003-10-23 | $9.92 | $11.55 | 58,256 | — | — |
| 2003-10-22 | $10.04 | $11.69 | 139,539 | — | — |
| 2003-10-21 | $10.06 | $11.71 | 273,665 | — | — |
| 2003-10-20 | $9.95 | $11.58 | 179,688 | — | — |
| 2003-10-17 | $9.90 | $11.52 | 109,427 | — | — |
| 2003-10-16 | $9.88 | $11.50 | 20,468 | — | — |
| 2003-10-15 | $9.90 | $11.52 | 61,011 | — | — |
| 2003-10-14 | $10.37 | $12.07 | 40,543 | — | — |
| 2003-10-13 | $10.57 | $12.30 | 120,153 | — | — |
| 2003-10-10 | $9.93 | $11.56 | 172,701 | — | — |
| 2003-10-09 | $9.60 | $11.18 | 10,923 | — | — |
| 2003-10-08 | $9.66 | $11.25 | 8,955 | — | — |
| 2003-10-07 | $9.65 | $11.24 | 9,742 | — | — |
| 2003-10-06 | $9.82 | $11.43 | 32,572 | — | — |
| 2003-10-03 | $9.70 | $11.30 | 23,716 | — | — |
| 2003-10-02 | $9.61 | $11.19 | 48,219 | — | — |
| 2003-10-01 | $9.33 | $10.86 | 49,793 | — | — |
| 2003-09-30 | $9.35 | $10.89 | 35,426 | — | — |
| 2003-09-29 | $9.00 | $10.48 | 6,987 | — | — |
| 2003-09-26 | $9.04 | $10.53 | 8,463 | — | — |
| 2003-09-25 | $8.96 | $10.44 | 5,904 | — | — |
| 2003-09-24 | $9.12 | $10.61 | 11,120 | — | — |
| 2003-09-23 | $9.13 | $10.62 | 75,674 | — | — |
| 2003-09-22 | $9.30 | $10.83 | 40,149 | — | — |
| 2003-09-19 | $9.25 | $10.77 | 73,017 | — | — |
| 2003-09-18 | $9.33 | $10.86 | 63,767 | — | — |
| 2003-09-17 | $8.89 | $10.35 | 121,432 | — | — |
| 2003-09-16 | $9.25 | $10.77 | 66,817 | — | — |
| 2003-09-15 | $9.15 | $10.65 | 35,623 | — | — |
| 2003-09-12 | $9.30 | $10.83 | 49,399 | — | — |
| 2003-09-11 | $9.37 | $10.91 | 53,532 | — | — |
| 2003-09-10 | $9.07 | $10.57 | 10,234 | — | — |
| 2003-09-09 | $9.13 | $10.62 | 27,849 | — | — |
| 2003-09-08 | $9.10 | $10.59 | 53,532 | — | — |
| 2003-09-05 | $8.91 | $10.38 | 19,779 | — | — |
| 2003-09-04 | $8.88 | $10.34 | 8,463 | — | — |
| 2003-09-03 | $8.87 | $10.33 | 36,705 | — | — |
| 2003-09-02 | $8.79 | $10.23 | 58,256 | — | — |
| 2003-08-29 | $8.62 | $10.03 | 29,128 | — | — |
| 2003-08-28 | $8.82 | $10.27 | 4,723 | — | — |
| 2003-08-27 | $8.74 | $10.18 | 10,923 | — | — |
| 2003-08-26 | $8.88 | $10.34 | 12,793 | — | — |
| 2003-08-25 | $8.82 | $10.27 | 9,841 | — | — |
| 2003-08-22 | $8.84 | $10.29 | 33,163 | — | — |
| 2003-08-21 | $8.53 | $9.93 | 32,769 | — | — |
| 2003-08-20 | $8.47 | $9.86 | 25,782 | — | — |
| 2003-08-19 | $8.68 | $10.10 | 15,154 | — | — |
| 2003-08-18 | $9.17 | $10.67 | 10,234 | — | — |
| 2003-08-15 | $8.89 | $10.35 | 4,133 | — | — |
| 2003-08-14 | $8.89 | $10.35 | 13,580 | — | — |
| 2003-08-13 | $8.88 | $10.34 | 6,396 | — | — |
| 2003-08-12 | $8.84 | $10.29 | 19,484 | — | — |
| 2003-08-11 | $8.84 | $10.29 | 4,527 | — | — |
| 2003-08-08 | $8.77 | $10.21 | 95,059 | — | — |
| 2003-08-07 | $8.94 | $10.41 | 16,630 | — | — |
| 2003-08-06 | $8.59 | $10.00 | 17,221 | — | — |
| 2003-08-05 | $8.63 | $10.05 | 30,210 | — | — |
| 2003-08-04 | $8.48 | $9.87 | 36,213 | — | — |
| 2003-08-01 | $8.35 | $9.73 | 74,788 | — | — |
| 2003-07-31 | $8.13 | $9.47 | 101,554 | — | — |
| 2003-07-30 | $7.57 | $8.81 | 14,564 | — | — |
| 2003-07-29 | $7.48 | $8.71 | 25,979 | — | — |
| 2003-07-28 | $7.37 | $8.58 | 56,878 | — | — |
| 2003-07-25 | $7.57 | $8.81 | 70,655 | — | — |
| 2003-07-24 | $7.82 | $9.11 | 17,319 | — | — |
| 2003-07-23 | $7.87 | $9.16 | 40,248 | — | — |
| 2003-07-22 | $8.01 | $9.32 | 1,673 | — | — |
| 2003-07-21 | $7.97 | $9.28 | 24,306 | — | — |
| 2003-07-18 | $7.93 | $9.23 | 19,091 | — | — |
| 2003-07-17 | $7.97 | $9.28 | 78,527 | — | — |
| 2003-07-16 | $7.86 | $9.15 | 40,543 | — | — |
| 2003-07-15 | $7.70 | $8.97 | 91,812 | — | — |
| 2003-07-14 | $8.06 | $9.38 | 49,891 | — | — |
| 2003-07-11 | $8.33 | $9.70 | 62,389 | — | — |
| 2003-07-10 | $8.38 | $9.76 | 23,716 | — | — |
| 2003-07-09 | $8.69 | $10.12 | 10,037 | — | — |
| 2003-07-08 | $8.73 | $10.16 | 5,117 | — | — |
| 2003-07-07 | $8.89 | $10.35 | 45,070 | — | — |
| 2003-07-03 | $8.90 | $10.36 | 1,476 | — | — |
| 2003-07-02 | $9.00 | $10.48 | 90,238 | — | — |
| 2003-07-01 | $8.68 | $10.10 | 72,229 | — | — |
| 2003-06-30 | $9.20 | $10.71 | 99,389 | — | — |
| 2003-06-27 | $9.02 | $10.51 | 23,322 | — | — |
| 2003-06-26 | $9.07 | $10.57 | 96,535 | — | — |
| 2003-06-25 | $9.57 | $11.15 | 37,689 | — | — |
| 2003-06-24 | $9.59 | $11.17 | 27,357 | — | — |
| 2003-06-23 | $9.58 | $11.16 | 13,482 | — | — |
| 2003-06-20 | $9.63 | $11.22 | 13,482 | — | — |
| 2003-06-19 | $9.70 | $11.30 | 18,107 | — | — |
| 2003-06-18 | $9.69 | $11.29 | 10,037 | — | — |
| 2003-06-17 | $9.65 | $11.24 | 28,636 | — | — |
| 2003-06-16 | $9.76 | $11.36 | 9,545 | — | — |
| 2003-06-13 | $9.67 | $11.26 | 29,030 | — | — |
| 2003-06-12 | $9.65 | $11.24 | 26,176 | — | — |
| 2003-06-11 | $9.66 | $11.25 | 35,721 | — | — |
| 2003-06-10 | $9.81 | $11.42 | 30,702 | — | — |
| 2003-06-09 | $9.90 | $11.52 | 53,532 | — | — |
| 2003-06-06 | $10.21 | $11.89 | 58,945 | — | — |
| 2003-06-05 | $9.86 | $11.48 | 98,799 | — | — |
| 2003-06-04 | $9.77 | $11.37 | 126,155 | — | — |
| 2003-06-03 | $9.51 | $11.07 | 105,490 | — | — |
| 2003-06-02 | $9.20 | $10.71 | 84,333 | — | — |
| 2003-05-30 | $8.95 | $10.42 | 36,508 | — | — |
| 2003-05-29 | $8.99 | $10.47 | 102,932 | — | — |
| 2003-05-28 | $9.01 | $10.49 | 137,078 | — | — |
| 2003-05-27 | $8.94 | $10.41 | 125,171 | — | — |
| 2003-05-23 | $8.49 | $9.88 | 102,637 | — | — |
| 2003-05-22 | $8.19 | $9.54 | 54,615 | — | — |
| 2003-05-21 | $8.35 | $9.73 | 21,649 | — | — |
| 2003-05-20 | $8.28 | $9.64 | 162,861 | — | — |
| 2003-05-19 | $8.72 | $10.15 | 53,828 | — | — |
| 2003-05-16 | $9.23 | $10.74 | 80,299 | — | — |
| 2003-05-15 | $9.54 | $11.11 | 32,572 | — | — |
| 2003-05-14 | $9.57 | $11.15 | 206,454 | — | — |
| 2003-05-13 | $9.65 | $11.24 | 25,290 | — | — |
| 2003-05-12 | $9.60 | $11.18 | 51,171 | — | — |
| 2003-05-09 | $9.60 | $11.18 | 13,088 | — | — |
| 2003-05-08 | $9.70 | $11.30 | 16,827 | — | — |
| 2003-05-07 | $9.81 | $11.42 | 227,906 | — | — |
| 2003-05-06 | $10.10 | $11.76 | 14,564 | — | — |
| 2003-05-05 | $10.06 | $11.71 | 31,096 | — | — |
| 2003-05-02 | $9.91 | $11.54 | 140,818 | — | — |
| 2003-05-01 | $9.90 | $11.52 | 45,758 | — | — |
| 2003-04-30 | $9.90 | $11.52 | 47,923 | — | — |
| 2003-04-29 | $9.70 | $11.30 | 28,636 | — | — |
| 2003-04-28 | $9.99 | $11.63 | 170,733 | — | — |
| 2003-04-25 | $10.14 | $11.81 | 48,809 | — | — |
| 2003-04-24 | $9.87 | $11.49 | 95,158 | — | — |
| 2003-04-23 | $10.53 | $12.26 | 53,040 | — | — |
| 2003-04-22 | $9.80 | $11.41 | 60,027 | — | — |
| 2003-04-21 | $9.93 | $11.56 | 29,522 | — | — |
| 2003-04-17 | $9.91 | $11.54 | 24,601 | — | — |
| 2003-04-16 | $9.49 | $11.05 | 41,921 | — | — |
| 2003-04-15 | $9.37 | $10.91 | 79,511 | — | — |
| 2003-04-14 | $9.06 | $10.55 | 43,495 | — | — |
| 2003-04-11 | $9.04 | $10.53 | 95,256 | — | — |
| 2003-04-10 | $8.59 | $10.00 | 1,181 | — | — |
| 2003-04-09 | $8.49 | $9.88 | 5,019 | — | — |
| 2003-04-08 | $8.43 | $9.82 | 11,513 | — | — |
| 2003-04-07 | $8.74 | $10.18 | 18,697 | — | — |
| 2003-04-04 | $8.72 | $10.15 | 19,681 | — | — |
| 2003-04-03 | $8.72 | $10.15 | 57,075 | — | — |
| 2003-04-02 | $8.43 | $9.82 | 36,705 | — | — |
| 2003-04-01 | $8.09 | $9.42 | 17,221 | — | — |
| 2003-03-31 | $8.04 | $9.36 | 15,253 | — | — |
| 2003-03-28 | $8.05 | $9.37 | 20,862 | — | — |
| 2003-03-27 | $8.13 | $9.47 | 126,352 | — | — |
| 2003-03-26 | $7.88 | $9.17 | 554,316 | — | — |
| 2003-03-25 | $7.59 | $8.84 | 295 | — | — |
| 2003-03-24 | $7.62 | $8.87 | 10,234 | — | — |
| 2003-03-21 | $7.63 | $8.89 | 30,210 | — | — |
| 2003-03-20 | $7.63 | $8.89 | 107,557 | — | — |
| 2003-03-19 | $7.61 | $8.86 | 4,920 | — | — |
| 2003-03-18 | $7.47 | $8.70 | 24,404 | — | — |
| 2003-03-17 | $7.42 | $8.64 | 2,263 | — | — |
| 2003-03-14 | $7.44 | $8.66 | 21,649 | — | — |
| 2003-03-13 | $7.47 | $8.70 | 45,266 | — | — |
| 2003-03-12 | $6.99 | $8.14 | 21,846 | — | — |
| 2003-03-11 | $7.16 | $8.34 | 88,368 | — | — |
| 2003-03-10 | $7.15 | $8.33 | 22,141 | — | — |
| 2003-03-07 | $7.37 | $8.58 | 1,279 | — | — |
| 2003-03-06 | $7.43 | $8.65 | 30,604 | — | — |
| 2003-03-05 | $7.47 | $8.70 | 9,447 | — | — |
| 2003-03-04 | $7.57 | $8.81 | 13,482 | — | — |
| 2003-03-03 | $7.77 | $9.05 | 115,921 | — | — |
| 2003-02-28 | $7.71 | $8.98 | 99,783 | — | — |
| 2003-02-27 | $7.32 | $8.52 | 26,668 | — | — |
| 2003-02-26 | $7.32 | $8.52 | 135,701 | — | — |
| 2003-02-25 | $7.17 | $8.35 | 20,960 | — | — |
| 2003-02-24 | $7.30 | $8.50 | 38,772 | — | — |
| 2003-02-21 | $7.22 | $8.40 | 98,996 | — | — |
| 2003-02-20 | $6.84 | $7.96 | 3,346 | — | — |
| 2003-02-19 | $6.86 | $7.99 | 21,157 | — | — |
| 2003-02-18 | $7.06 | $8.22 | 56,091 | — | — |
| 2003-02-14 | $7.11 | $8.28 | 23,125 | — | — |
| 2003-02-13 | $7.06 | $8.22 | 6,003 | — | — |
| 2003-02-12 | $6.91 | $8.05 | 25,585 | — | — |
| 2003-02-11 | $7.11 | $8.28 | 99,389 | — | — |
| 2003-02-10 | $6.98 | $8.13 | 38,280 | — | — |
| 2003-02-07 | $6.50 | $7.57 | 25,290 | — | — |
| 2003-02-06 | $6.86 | $7.99 | 18,107 | — | — |
| 2003-02-05 | $7.07 | $8.23 | 66,030 | — | — |
| 2003-02-04 | $7.40 | $8.61 | 146,624 | — | — |
| 2003-02-03 | $6.98 | $8.13 | 188,643 | — | — |
| 2003-01-31 | $6.62 | $7.70 | 163,254 | — | — |
| 2003-01-30 | $6.57 | $7.66 | 60,322 | — | — |
| 2003-01-29 | $6.44 | $7.50 | 33,064 | — | — |
| 2003-01-28 | $6.28 | $7.31 | 8,364 | — | — |
| 2003-01-27 | $6.30 | $7.34 | 34,147 | — | — |
| 2003-01-24 | $5.86 | $6.83 | 20,173 | — | — |
| 2003-01-23 | $5.94 | $6.92 | 31,686 | — | — |
| 2003-01-22 | $6.00 | $6.98 | 12,301 | — | — |
| 2003-01-21 | $6.02 | $7.00 | 3,641 | — | — |
| 2003-01-17 | $6.04 | $7.03 | 14,662 | — | — |
| 2003-01-16 | $6.34 | $7.38 | 12,301 | — | — |
| 2003-01-15 | $6.41 | $7.47 | 12,891 | — | — |
| 2003-01-14 | $6.55 | $7.63 | 6,495 | — | — |
| 2003-01-13 | $6.55 | $7.63 | 82,267 | — | — |
| 2003-01-10 | $6.35 | $7.39 | 141,999 | — | — |
| 2003-01-09 | $6.20 | $7.22 | 224,462 | — | — |
| 2003-01-08 | $6.08 | $7.08 | 78,823 | — | — |
| 2003-01-07 | $6.08 | $7.08 | 106,081 | — | — |
| 2003-01-06 | $5.91 | $6.89 | 288,918 | — | — |
| 2003-01-03 | $5.54 | $6.45 | 11,809 | — | — |
| 2003-01-02 | $5.34 | $6.21 | 30,801 | — | — |