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
- 1986-09-09 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 | $14.96 | $14.96 | 60,621 | — | — |
| 2003-12-30 | $14.67 | $14.67 | 100,067 | — | — |
| 2003-12-29 | $13.84 | $13.84 | 130,317 | — | — |
| 2003-12-26 | $12.89 | $12.89 | 19,602 | — | — |
| 2003-12-24 | $12.83 | $12.83 | 12,705 | — | — |
| 2003-12-23 | $12.89 | $12.89 | 59,290 | — | — |
| 2003-12-22 | $13.19 | $13.19 | 45,859 | — | — |
| 2003-12-19 | $12.65 | $12.65 | 60,379 | — | — |
| 2003-12-18 | $12.40 | $12.40 | 21,780 | — | — |
| 2003-12-17 | $12.71 | $12.71 | 43,197 | — | — |
| 2003-12-16 | $12.11 | $12.11 | 54,813 | — | — |
| 2003-12-15 | $11.65 | $11.65 | 4,356 | — | — |
| 2003-12-12 | $11.98 | $11.98 | 38,962 | — | — |
| 2003-12-11 | $11.65 | $11.65 | 2,662 | — | — |
| 2003-12-10 | $11.42 | $11.42 | 11,737 | — | — |
| 2003-12-09 | $11.78 | $11.78 | 5,566 | — | — |
| 2003-12-08 | $11.76 | $11.76 | 25,531 | — | — |
| 2003-12-05 | $11.57 | $11.57 | 6,171 | — | — |
| 2003-12-04 | $11.42 | $11.42 | 8,712 | — | — |
| 2003-12-03 | $11.30 | $11.30 | 5,929 | — | — |
| 2003-12-02 | $11.15 | $11.15 | 6,050 | — | — |
| 2003-12-01 | $10.81 | $10.81 | 6,050 | — | — |
| 2003-11-28 | $10.74 | $10.74 | 0 | — | — |
| 2003-11-26 | $10.74 | $10.74 | 3,993 | — | — |
| 2003-11-25 | $10.74 | $10.74 | 2,178 | — | — |
| 2003-11-24 | $10.74 | $10.74 | 4,719 | — | — |
| 2003-11-21 | $10.74 | $10.74 | 968 | — | — |
| 2003-11-20 | $10.79 | $10.79 | 1,573 | — | — |
| 2003-11-19 | $10.61 | $10.61 | 0 | — | — |
| 2003-11-18 | $10.61 | $10.61 | 15,125 | — | — |
| 2003-11-17 | $10.62 | $10.62 | 9,317 | — | — |
| 2003-11-14 | $10.87 | $10.87 | 8,833 | — | — |
| 2003-11-13 | $10.74 | $10.74 | 7,018 | — | — |
| 2003-11-12 | $10.79 | $10.79 | 19,844 | — | — |
| 2003-11-11 | $11.39 | $11.39 | 32,670 | — | — |
| 2003-11-10 | $10.49 | $10.49 | 16,577 | — | — |
| 2003-11-07 | $10.45 | $10.45 | 16,940 | — | — |
| 2003-11-06 | $10.00 | $10.00 | 3,509 | — | — |
| 2003-11-05 | $9.85 | $9.85 | 2,057 | — | — |
| 2003-11-04 | $9.74 | $9.74 | 53,845 | — | — |
| 2003-11-03 | $9.79 | $9.79 | 4,235 | — | — |
| 2003-10-31 | $9.76 | $9.76 | 14,883 | — | — |
| 2003-10-30 | $9.77 | $9.77 | 10,769 | — | — |
| 2003-10-29 | $9.45 | $9.45 | 6,897 | — | — |
| 2003-10-28 | $9.43 | $9.43 | 13,673 | — | — |
| 2003-10-27 | $9.24 | $9.24 | 12,100 | — | — |
| 2003-10-24 | $9.27 | $9.27 | 6,171 | — | — |
| 2003-10-23 | $9.33 | $9.33 | 18,271 | — | — |
| 2003-10-22 | $9.35 | $9.35 | 36,179 | — | — |
| 2003-10-21 | $9.81 | $9.81 | 0 | — | — |
| 2003-10-20 | $9.81 | $9.81 | 2,057 | — | — |
| 2003-10-17 | $9.92 | $9.92 | 2,541 | — | — |
| 2003-10-16 | $9.76 | $9.76 | 5,808 | — | — |
| 2003-10-15 | $9.74 | $9.74 | 15,367 | — | — |
| 2003-10-14 | $9.82 | $9.82 | 121 | — | — |
| 2003-10-13 | $9.83 | $9.83 | 9,196 | — | — |
| 2003-10-10 | $9.88 | $9.88 | 3,630 | — | — |
| 2003-10-09 | $9.90 | $9.90 | 5,566 | — | — |
| 2003-10-08 | $9.93 | $9.93 | 16,819 | — | — |
| 2003-10-07 | $9.92 | $9.92 | 12,221 | — | — |
| 2003-10-06 | $9.85 | $9.85 | 30,734 | — | — |
| 2003-10-03 | $9.91 | $9.91 | 15,730 | — | — |
| 2003-10-02 | $9.92 | $9.92 | 13,068 | — | — |
| 2003-10-01 | $9.88 | $9.88 | 3,146 | — | — |
| 2003-09-30 | $9.81 | $9.81 | 605 | — | — |
| 2003-09-29 | $9.69 | $9.69 | 6,534 | — | — |
| 2003-09-26 | $9.80 | $9.80 | 9,438 | — | — |
| 2003-09-25 | $9.83 | $9.83 | 9,196 | — | — |
| 2003-09-24 | $9.92 | $9.92 | 18,150 | — | — |
| 2003-09-23 | $10.23 | $10.23 | 18,755 | — | — |
| 2003-09-22 | $9.50 | $9.50 | 29,645 | — | — |
| 2003-09-19 | $10.09 | $10.09 | 13,431 | — | — |
| 2003-09-18 | $10.17 | $10.17 | 16,335 | — | — |
| 2003-09-17 | $10.37 | $10.37 | 66,671 | — | — |
| 2003-09-16 | $10.62 | $10.62 | 60,137 | — | — |
| 2003-09-15 | $9.42 | $9.42 | 98,010 | — | — |
| 2003-09-12 | $9.09 | $9.09 | 18,634 | — | — |
| 2003-09-11 | $8.43 | $8.43 | 605 | — | — |
| 2003-09-10 | $8.42 | $8.42 | 5,324 | — | — |
| 2003-09-09 | $8.34 | $8.34 | 5,566 | — | — |
| 2003-09-08 | $8.20 | $8.20 | 1,936 | — | — |
| 2003-09-05 | $8.17 | $8.17 | 1,694 | — | — |
| 2003-09-04 | $8.42 | $8.42 | 10,648 | — | — |
| 2003-09-03 | $8.18 | $8.18 | 1,694 | — | — |
| 2003-09-02 | $8.11 | $8.11 | 121 | — | — |
| 2003-08-29 | $8.23 | $8.23 | 0 | — | — |
| 2003-08-28 | $8.23 | $8.23 | 3,388 | — | — |
| 2003-08-27 | $8.05 | $8.05 | 2,904 | — | — |
| 2003-08-26 | $8.00 | $8.00 | 10,769 | — | — |
| 2003-08-25 | $8.32 | $8.32 | 0 | — | — |
| 2003-08-22 | $8.32 | $8.32 | 0 | — | — |
| 2003-08-21 | $8.32 | $8.32 | 2,178 | — | — |
| 2003-08-20 | $8.44 | $8.44 | 1,452 | — | — |
| 2003-08-19 | $8.45 | $8.45 | 10,769 | — | — |
| 2003-08-18 | $8.37 | $8.37 | 1,694 | — | — |
| 2003-08-15 | $8.29 | $8.29 | 0 | — | — |
| 2003-08-14 | $8.29 | $8.29 | 1,452 | — | — |
| 2003-08-13 | $8.28 | $8.28 | 4,477 | — | — |
| 2003-08-12 | $8.17 | $8.17 | 5,082 | — | — |
| 2003-08-11 | $8.11 | $8.11 | 6,534 | — | — |
| 2003-08-08 | $8.46 | $8.46 | 242 | — | — |
| 2003-08-07 | $8.46 | $8.46 | 2,904 | — | — |
| 2003-08-06 | $8.38 | $8.38 | 3,872 | — | — |
| 2003-08-05 | $8.48 | $8.48 | 6,655 | — | — |
| 2003-08-04 | $8.51 | $8.51 | 10,527 | — | — |
| 2003-08-01 | $8.49 | $8.49 | 8,470 | — | — |
| 2003-07-31 | $8.63 | $8.63 | 2,904 | — | — |
| 2003-07-30 | $8.60 | $8.60 | 0 | — | — |
| 2003-07-29 | $8.60 | $8.60 | 6,171 | — | — |
| 2003-07-28 | $8.81 | $8.81 | 17,835 | — | — |
| 2003-07-25 | $8.38 | $8.38 | 1,863 | — | — |
| 2003-07-24 | $8.40 | $8.40 | 666 | — | — |
| 2003-07-23 | $8.23 | $8.23 | 3,594 | — | — |
| 2003-07-22 | $7.89 | $7.89 | 14,508 | — | — |
| 2003-07-21 | $8.08 | $8.08 | 14,641 | — | — |
| 2003-07-18 | $8.08 | $8.08 | 2,130 | — | — |
| 2003-07-17 | $8.05 | $8.05 | 5,457 | — | — |
| 2003-07-16 | $8.28 | $8.28 | 4,925 | — | — |
| 2003-07-15 | $8.50 | $8.50 | 5,856 | — | — |
| 2003-07-14 | $8.75 | $8.75 | 11,447 | — | — |
| 2003-07-11 | $8.64 | $8.64 | 32,343 | — | — |
| 2003-07-10 | $8.41 | $8.41 | 5,058 | — | — |
| 2003-07-09 | $8.34 | $8.34 | 19,699 | — | — |
| 2003-07-08 | $8.11 | $8.11 | 64,687 | — | — |
| 2003-07-07 | $7.93 | $7.93 | 31,412 | — | — |
| 2003-07-03 | $7.81 | $7.81 | 7,054 | — | — |
| 2003-07-02 | $7.93 | $7.93 | 19,832 | — | — |
| 2003-07-01 | $7.76 | $7.76 | 10,116 | — | — |
| 2003-06-30 | $7.73 | $7.73 | 34,739 | — | — |
| 2003-06-27 | $7.42 | $7.42 | 13,976 | — | — |
| 2003-06-26 | $7.57 | $7.57 | 1,464 | — | — |
| 2003-06-25 | $7.54 | $7.54 | 9,716 | — | — |
| 2003-06-24 | $7.38 | $7.38 | 18,102 | — | — |
| 2003-06-23 | $7.33 | $7.33 | 7,187 | — | — |
| 2003-06-20 | $7.36 | $7.36 | 14,508 | — | — |
| 2003-06-19 | $7.29 | $7.29 | 19,965 | — | — |
| 2003-06-18 | $7.22 | $7.22 | 9,583 | — | — |
| 2003-06-17 | $7.28 | $7.28 | 7,054 | — | — |
| 2003-06-16 | $7.31 | $7.31 | 13,576 | — | — |
| 2003-06-13 | $7.16 | $7.16 | 4,525 | — | — |
| 2003-06-12 | $7.24 | $7.24 | 5,990 | — | — |
| 2003-06-11 | $6.93 | $6.93 | 40,862 | — | — |
| 2003-06-10 | $7.33 | $7.33 | 4,392 | — | — |
| 2003-06-09 | $7.40 | $7.40 | 0 | — | — |
| 2003-06-06 | $7.40 | $7.40 | 9,051 | — | — |
| 2003-06-05 | $7.36 | $7.36 | 3,328 | — | — |
| 2003-06-04 | $7.34 | $7.34 | 9,184 | — | — |
| 2003-06-03 | $7.28 | $7.28 | 16,238 | — | — |
| 2003-06-02 | $7.21 | $7.21 | 6,389 | — | — |
| 2003-05-30 | $7.33 | $7.33 | 9,983 | — | — |
| 2003-05-29 | $7.54 | $7.54 | 1,065 | — | — |
| 2003-05-28 | $7.18 | $7.18 | 6,123 | — | — |
| 2003-05-27 | $7.37 | $7.37 | 5,990 | — | — |
| 2003-05-23 | $7.37 | $7.37 | 18,767 | — | — |
| 2003-05-22 | $7.39 | $7.39 | 11,180 | — | — |
| 2003-05-21 | $7.52 | $7.52 | 3,594 | — | — |
| 2003-05-20 | $7.54 | $7.54 | 799 | — | — |
| 2003-05-19 | $7.66 | $7.66 | 6,788 | — | — |
| 2003-05-16 | $7.33 | $7.33 | 17,835 | — | — |
| 2003-05-15 | $7.54 | $7.54 | 10,249 | — | — |
| 2003-05-14 | $7.60 | $7.60 | 14,641 | — | — |
| 2003-05-13 | $7.67 | $7.67 | 26,088 | — | — |
| 2003-05-12 | $7.50 | $7.50 | 22,361 | — | — |
| 2003-05-09 | $7.55 | $7.55 | 14,907 | — | — |
| 2003-05-08 | $7.21 | $7.21 | 13,177 | — | — |
| 2003-05-07 | $7.54 | $7.54 | 37,800 | — | — |
| 2003-05-06 | $7.36 | $7.36 | 35,405 | — | — |
| 2003-05-05 | $6.99 | $6.99 | 63,489 | — | — |
| 2003-05-02 | $6.71 | $6.71 | 7,321 | — | — |
| 2003-05-01 | $6.41 | $6.41 | 10,382 | — | — |
| 2003-04-30 | $6.80 | $6.80 | 15,173 | — | — |
| 2003-04-29 | $6.84 | $6.84 | 22,893 | — | — |
| 2003-04-28 | $6.57 | $6.57 | 72,273 | — | — |
| 2003-04-25 | $5.95 | $5.95 | 6,389 | — | — |
| 2003-04-24 | $5.63 | $5.63 | 11,713 | — | — |
| 2003-04-23 | $5.79 | $5.79 | 3,993 | — | — |
| 2003-04-22 | $5.78 | $5.78 | 13,976 | — | — |
| 2003-04-21 | $5.62 | $5.62 | 3,328 | — | — |
| 2003-04-17 | $5.52 | $5.52 | 7,587 | — | — |
| 2003-04-16 | $5.60 | $5.60 | 9,716 | — | — |
| 2003-04-15 | $5.95 | $5.95 | 2,529 | — | — |
| 2003-04-14 | $5.92 | $5.92 | 2,529 | — | — |
| 2003-04-11 | $5.97 | $5.97 | 5,590 | — | — |
| 2003-04-10 | $6.12 | $6.12 | 2,396 | — | — |
| 2003-04-09 | $6.08 | $6.08 | 16,238 | — | — |
| 2003-04-08 | $6.27 | $6.27 | 8,918 | — | — |
| 2003-04-07 | $6.76 | $6.76 | 5,457 | — | — |
| 2003-04-04 | $6.67 | $6.67 | 11,314 | — | — |
| 2003-04-03 | $6.41 | $6.41 | 22,760 | — | — |
| 2003-04-02 | $6.24 | $6.24 | 14,109 | — | — |
| 2003-04-01 | $6.92 | $6.92 | 18,235 | — | — |
| 2003-03-31 | $6.39 | $6.39 | 266 | — | — |
| 2003-03-28 | $6.44 | $6.44 | 5,457 | — | — |
| 2003-03-27 | $5.89 | $5.89 | 666 | — | — |
| 2003-03-26 | $6.01 | $6.01 | 1,464 | — | — |
| 2003-03-25 | $6.00 | $6.00 | 4,392 | — | — |
| 2003-03-24 | $6.02 | $6.02 | 23,692 | — | — |
| 2003-03-21 | $5.79 | $5.79 | 1,198 | — | — |
| 2003-03-20 | $5.79 | $5.79 | 10,382 | — | — |
| 2003-03-19 | $6.51 | $6.51 | 27,152 | — | — |
| 2003-03-18 | $5.55 | $5.55 | 6,655 | — | — |
| 2003-03-17 | $5.63 | $5.63 | 1,863 | — | — |
| 2003-03-14 | $5.88 | $5.88 | 1,464 | — | — |
| 2003-03-13 | $5.51 | $5.51 | 3,328 | — | — |
| 2003-03-12 | $5.60 | $5.60 | 1,997 | — | — |
| 2003-03-11 | $5.86 | $5.86 | 3,194 | — | — |
| 2003-03-10 | $5.83 | $5.83 | 9,583 | — | — |
| 2003-03-07 | $5.70 | $5.70 | 399 | — | — |
| 2003-03-06 | $5.73 | $5.73 | 4,659 | — | — |
| 2003-03-05 | $5.64 | $5.64 | 1,464 | — | — |
| 2003-03-04 | $5.73 | $5.73 | 2,263 | — | — |
| 2003-03-03 | $5.66 | $5.66 | 1,331 | — | — |
| 2003-02-28 | $5.94 | $5.94 | 12,911 | — | — |
| 2003-02-27 | $5.69 | $5.69 | 532 | — | — |
| 2003-02-26 | $5.73 | $5.73 | 1,198 | — | — |
| 2003-02-25 | $5.60 | $5.60 | 1,198 | — | — |
| 2003-02-24 | $5.64 | $5.64 | 4,925 | — | — |
| 2003-02-21 | $5.80 | $5.80 | 9,983 | — | — |
| 2003-02-20 | $5.79 | $5.79 | 24,757 | — | — |
| 2003-02-19 | $6.35 | $6.35 | 14,242 | — | — |
| 2003-02-18 | $6.25 | $6.25 | 9,716 | — | — |
| 2003-02-14 | $6.61 | $6.61 | 45,254 | — | — |
| 2003-02-13 | $5.82 | $5.82 | 19,965 | — | — |
| 2003-02-12 | $5.61 | $5.61 | 5,058 | — | — |
| 2003-02-11 | $5.63 | $5.63 | 4,925 | — | — |
| 2003-02-10 | $5.60 | $5.60 | 25,555 | — | — |
| 2003-02-07 | $6.19 | $6.19 | 35,005 | — | — |
| 2003-02-06 | $5.72 | $5.72 | 167,972 | — | — |
| 2003-02-05 | $5.24 | $5.24 | 34,606 | — | — |
| 2003-02-04 | $5.07 | $5.07 | 10,781 | — | — |
| 2003-02-03 | $5.20 | $5.20 | 2,795 | — | — |
| 2003-01-31 | $5.24 | $5.24 | 6,655 | — | — |
| 2003-01-30 | $5.13 | $5.13 | 0 | — | — |
| 2003-01-29 | $5.13 | $5.13 | 266 | — | — |
| 2003-01-28 | $5.13 | $5.13 | 666 | — | — |
| 2003-01-27 | $5.12 | $5.12 | 2,529 | — | — |
| 2003-01-24 | $5.05 | $5.05 | 2,795 | — | — |
| 2003-01-23 | $5.04 | $5.04 | 1,065 | — | — |
| 2003-01-22 | $5.15 | $5.15 | 799 | — | — |
| 2003-01-21 | $5.27 | $5.27 | 2,263 | — | — |
| 2003-01-17 | $5.18 | $5.18 | 0 | — | — |
| 2003-01-16 | $5.18 | $5.18 | 1,464 | — | — |
| 2003-01-15 | $5.18 | $5.18 | 133 | — | — |
| 2003-01-14 | $5.16 | $5.16 | 133 | — | — |
| 2003-01-13 | $5.09 | $5.09 | 7,054 | — | — |
| 2003-01-10 | $5.21 | $5.21 | 1,331 | — | — |
| 2003-01-09 | $5.25 | $5.25 | 0 | — | — |
| 2003-01-08 | $5.25 | $5.25 | 133 | — | — |
| 2003-01-07 | $5.21 | $5.21 | 133 | — | — |
| 2003-01-06 | $5.15 | $5.15 | 266 | — | — |
| 2003-01-03 | $5.30 | $5.30 | 1,331 | — | — |
| 2003-01-02 | $5.43 | $5.43 | 133 | — | — |