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
- 1985-05-29 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 | $13.90 | $13.90 | 43,200 | — | — |
| 2003-12-30 | $13.95 | $13.95 | 18,400 | — | — |
| 2003-12-29 | $13.90 | $13.90 | 21,400 | — | — |
| 2003-12-26 | $13.85 | $13.84 | 3,400 | — | — |
| 2003-12-24 | $13.83 | $13.82 | 12,000 | — | — |
| 2003-12-23 | $13.78 | $13.77 | 27,800 | — | — |
| 2003-12-22 | $13.74 | $13.73 | 5,600 | — | — |
| 2003-12-19 | $13.70 | $13.70 | 43,600 | — | — |
| 2003-12-18 | $13.60 | $13.60 | 83,200 | — | — |
| 2003-12-17 | $13.68 | $13.67 | 18,000 | — | — |
| 2003-12-16 | $13.75 | $13.75 | 29,400 | — | — |
| 2003-12-15 | $13.82 | $13.81 | 44,000 | — | — |
| 2003-12-12 | $13.80 | $13.80 | 38,400 | — | — |
| 2003-12-11 | $13.81 | $13.81 | 42,400 | — | — |
| 2003-12-10 | $13.74 | $13.73 | 21,000 | — | — |
| 2003-12-09 | $13.81 | $13.81 | 38,400 | — | — |
| 2003-12-08 | $13.77 | $13.76 | 1,144,600 | — | — |
| 2003-12-05 | $13.71 | $13.71 | 9,600 | — | — |
| 2003-12-04 | $13.75 | $13.74 | 199,400 | — | — |
| 2003-12-03 | $13.84 | $13.83 | 32,200 | — | — |
| 2003-12-02 | $14.14 | $14.14 | 107,600 | — | — |
| 2003-12-01 | $14.10 | $14.10 | 80,000 | — | — |
| 2003-11-28 | $13.47 | $13.47 | 57,400 | — | — |
| 2003-11-26 | $13.15 | $13.15 | 82,600 | — | — |
| 2003-11-25 | $13.34 | $13.34 | 236,800 | — | — |
| 2003-11-24 | $13.58 | $13.57 | 112,000 | — | — |
| 2003-11-21 | $12.46 | $12.46 | 227,800 | — | — |
| 2003-11-20 | $12.43 | $12.43 | 67,600 | — | — |
| 2003-11-19 | $12.46 | $12.46 | 54,400 | — | — |
| 2003-11-18 | $12.25 | $12.25 | 31,600 | — | — |
| 2003-11-17 | $12.45 | $12.45 | 31,400 | — | — |
| 2003-11-14 | $12.59 | $12.59 | 51,400 | — | — |
| 2003-11-13 | $12.80 | $12.80 | 240,800 | — | — |
| 2003-11-12 | $12.78 | $12.78 | 28,800 | — | — |
| 2003-11-11 | $12.78 | $12.78 | 24,200 | — | — |
| 2003-11-10 | $12.85 | $12.84 | 51,400 | — | — |
| 2003-11-07 | $12.91 | $12.91 | 90,800 | — | — |
| 2003-11-06 | $12.75 | $12.75 | 56,600 | — | — |
| 2003-11-05 | $12.58 | $12.57 | 80,800 | — | — |
| 2003-11-04 | $12.45 | $12.44 | 16,800 | — | — |
| 2003-11-03 | $12.50 | $12.50 | 52,600 | — | — |
| 2003-10-31 | $12.53 | $12.52 | 139,800 | — | — |
| 2003-10-30 | $13.00 | $12.99 | 80,400 | — | — |
| 2003-10-29 | $13.13 | $13.12 | 240,200 | — | — |
| 2003-10-28 | $12.33 | $12.32 | 129,400 | — | — |
| 2003-10-27 | $11.89 | $11.88 | 571,600 | — | — |
| 2003-10-24 | $10.20 | $10.19 | 162,800 | — | — |
| 2003-10-23 | $10.18 | $10.18 | 14,000 | — | — |
| 2003-10-22 | $10.16 | $10.15 | 19,800 | — | — |
| 2003-10-21 | $10.18 | $10.17 | 3,200 | — | — |
| 2003-10-20 | $10.25 | $10.25 | 23,400 | — | — |
| 2003-10-17 | $10.26 | $10.25 | 9,200 | — | — |
| 2003-10-16 | $10.13 | $10.12 | 143,600 | — | — |
| 2003-10-15 | $9.90 | $9.90 | 70,000 | — | — |
| 2003-10-14 | $9.80 | $9.80 | 100,600 | — | — |
| 2003-10-13 | $9.65 | $9.65 | 30,200 | — | — |
| 2003-10-10 | $9.50 | $9.50 | 22,600 | — | — |
| 2003-10-09 | $9.47 | $9.46 | 56,600 | — | — |
| 2003-10-08 | $9.42 | $9.41 | 104,600 | — | — |
| 2003-10-07 | $9.43 | $9.42 | 18,000 | — | — |
| 2003-10-06 | $9.40 | $9.39 | 29,800 | — | — |
| 2003-10-03 | $9.35 | $9.34 | 26,800 | — | — |
| 2003-10-02 | $9.43 | $9.42 | 21,600 | — | — |
| 2003-10-01 | $9.38 | $9.37 | 16,000 | — | — |
| 2003-09-30 | $9.26 | $9.25 | 31,800 | — | — |
| 2003-09-29 | $9.25 | $9.25 | 23,400 | — | — |
| 2003-09-26 | $9.25 | $9.25 | 9,400 | — | — |
| 2003-09-25 | $9.29 | $9.28 | 10,600 | — | — |
| 2003-09-24 | $9.27 | $9.27 | 7,000 | — | — |
| 2003-09-23 | $9.38 | $9.37 | 44,200 | — | — |
| 2003-09-22 | $9.25 | $9.24 | 16,200 | — | — |
| 2003-09-19 | $9.25 | $9.24 | 78,800 | — | — |
| 2003-09-18 | $9.20 | $9.20 | 181,800 | — | — |
| 2003-09-17 | $9.26 | $9.26 | 1,800 | — | — |
| 2003-09-16 | $9.30 | $9.29 | 32,600 | — | — |
| 2003-09-15 | $9.13 | $9.12 | 31,000 | — | — |
| 2003-09-12 | $9.20 | $9.20 | 4,600 | — | — |
| 2003-09-11 | $9.10 | $9.10 | 7,400 | — | — |
| 2003-09-10 | $9.01 | $9.00 | 6,000 | — | — |
| 2003-09-09 | $9.23 | $9.23 | 3,400 | — | — |
| 2003-09-08 | $9.16 | $9.16 | 20,200 | — | — |
| 2003-09-05 | $8.99 | $8.99 | 11,200 | — | — |
| 2003-09-04 | $9.00 | $9.00 | 5,600 | — | — |
| 2003-09-03 | $9.00 | $8.99 | 6,000 | — | — |
| 2003-09-02 | $9.00 | $9.00 | 3,600 | — | — |
| 2003-08-29 | $9.00 | $9.00 | 18,200 | — | — |
| 2003-08-28 | $8.95 | $8.95 | 43,800 | — | — |
| 2003-08-27 | $9.00 | $9.00 | 4,800 | — | — |
| 2003-08-26 | $9.00 | $9.00 | 4,400 | — | — |
| 2003-08-25 | $8.98 | $8.98 | 25,400 | — | — |
| 2003-08-22 | $8.98 | $8.97 | 70,000 | — | — |
| 2003-08-21 | $9.34 | $9.33 | 10,400 | — | — |
| 2003-08-20 | $9.42 | $9.42 | 10,400 | — | — |
| 2003-08-19 | $9.53 | $9.52 | 90,000 | — | — |
| 2003-08-18 | $9.25 | $9.25 | 4,600 | — | — |
| 2003-08-15 | $9.25 | $9.24 | 8,600 | — | — |
| 2003-08-14 | $9.18 | $9.18 | 4,400 | — | — |
| 2003-08-13 | $9.23 | $9.22 | 4,200 | — | — |
| 2003-08-12 | $9.23 | $9.22 | 6,600 | — | — |
| 2003-08-11 | $9.25 | $9.25 | 99,400 | — | — |
| 2003-08-08 | $9.08 | $9.07 | 4,400 | — | — |
| 2003-08-07 | $9.05 | $9.05 | 7,400 | — | — |
| 2003-08-06 | $9.15 | $9.15 | 4,400 | — | — |
| 2003-08-05 | $9.25 | $9.25 | 94,200 | — | — |
| 2003-08-04 | $9.35 | $9.35 | 4,800 | — | — |
| 2003-08-01 | $9.45 | $9.45 | 68,400 | — | — |
| 2003-07-31 | $9.55 | $9.55 | 127,400 | — | — |
| 2003-07-30 | $9.10 | $9.10 | 17,400 | — | — |
| 2003-07-29 | $9.20 | $9.20 | 13,400 | — | — |
| 2003-07-28 | $8.99 | $8.98 | 11,000 | — | — |
| 2003-07-25 | $9.20 | $9.20 | 26,000 | — | — |
| 2003-07-24 | $9.19 | $9.18 | 23,600 | — | — |
| 2003-07-23 | $9.18 | $9.17 | 24,800 | — | — |
| 2003-07-22 | $9.13 | $9.12 | 4,000 | — | — |
| 2003-07-21 | $9.00 | $9.00 | 46,000 | — | — |
| 2003-07-18 | $9.23 | $9.22 | 14,400 | — | — |
| 2003-07-17 | $9.11 | $9.11 | 29,600 | — | — |
| 2003-07-16 | $9.23 | $9.22 | 2,200 | — | — |
| 2003-07-15 | $9.15 | $9.15 | 6,800 | — | — |
| 2003-07-14 | $9.18 | $9.17 | 59,200 | — | — |
| 2003-07-11 | $9.18 | $9.18 | 15,600 | — | — |
| 2003-07-10 | $9.20 | $9.20 | 27,200 | — | — |
| 2003-07-09 | $9.33 | $9.32 | 23,000 | — | — |
| 2003-07-08 | $9.45 | $9.45 | 56,400 | — | — |
| 2003-07-07 | $9.40 | $9.40 | 21,000 | — | — |
| 2003-07-03 | $9.33 | $9.33 | 22,800 | — | — |
| 2003-07-02 | $9.39 | $9.38 | 59,400 | — | — |
| 2003-07-01 | $9.41 | $9.41 | 41,400 | — | — |
| 2003-06-30 | $9.10 | $9.10 | 61,200 | — | — |
| 2003-06-27 | $8.85 | $8.85 | 21,600 | — | — |
| 2003-06-26 | $9.03 | $9.02 | 12,400 | — | — |
| 2003-06-25 | $9.00 | $9.00 | 19,200 | — | — |
| 2003-06-24 | $8.98 | $8.98 | 9,600 | — | — |
| 2003-06-23 | $9.05 | $9.05 | 25,800 | — | — |
| 2003-06-20 | $9.00 | $9.00 | 19,000 | — | — |
| 2003-06-19 | $8.85 | $8.85 | 18,600 | — | — |
| 2003-06-18 | $8.83 | $8.83 | 16,600 | — | — |
| 2003-06-17 | $8.82 | $8.81 | 119,800 | — | — |
| 2003-06-16 | $8.98 | $8.98 | 15,600 | — | — |
| 2003-06-13 | $9.00 | $9.00 | 36,600 | — | — |
| 2003-06-12 | $9.13 | $9.12 | 23,800 | — | — |
| 2003-06-11 | $8.95 | $8.95 | 10,400 | — | — |
| 2003-06-10 | $8.57 | $8.57 | 21,200 | — | — |
| 2003-06-09 | $8.55 | $8.55 | 10,600 | — | — |
| 2003-06-06 | $8.46 | $8.46 | 9,400 | — | — |
| 2003-06-05 | $8.55 | $8.55 | 6,400 | — | — |
| 2003-06-04 | $8.35 | $8.35 | 14,600 | — | — |
| 2003-06-03 | $8.30 | $8.30 | 3,200 | — | — |
| 2003-06-02 | $8.25 | $8.25 | 13,800 | — | — |
| 2003-05-30 | $8.14 | $8.14 | 24,400 | — | — |
| 2003-05-29 | $8.08 | $8.07 | 4,200 | — | — |
| 2003-05-28 | $8.00 | $8.00 | 1,600 | — | — |
| 2003-05-27 | $7.93 | $7.93 | 1,800 | — | — |
| 2003-05-23 | $7.82 | $7.81 | 0 | — | — |
| 2003-05-22 | $7.82 | $7.81 | 1,000 | — | — |
| 2003-05-21 | $7.88 | $7.88 | 3,400 | — | — |
| 2003-05-20 | $7.83 | $7.82 | 200 | — | — |
| 2003-05-19 | $7.81 | $7.81 | 22,600 | — | — |
| 2003-05-16 | $7.80 | $7.80 | 28,600 | — | — |
| 2003-05-15 | $7.85 | $7.85 | 12,800 | — | — |
| 2003-05-14 | $7.85 | $7.85 | 4,000 | — | — |
| 2003-05-13 | $7.85 | $7.84 | 14,800 | — | — |
| 2003-05-12 | $7.79 | $7.78 | 9,400 | — | — |
| 2003-05-09 | $7.83 | $7.82 | 2,000 | — | — |
| 2003-05-08 | $7.73 | $7.72 | 11,400 | — | — |
| 2003-05-07 | $7.63 | $7.62 | 28,400 | — | — |
| 2003-05-06 | $7.51 | $7.50 | 21,600 | — | — |
| 2003-05-05 | $7.51 | $7.50 | 29,600 | — | — |
| 2003-05-02 | $7.53 | $7.52 | 33,400 | — | — |
| 2003-05-01 | $7.51 | $7.50 | 14,800 | — | — |
| 2003-04-30 | $7.55 | $7.55 | 52,000 | — | — |
| 2003-04-29 | $7.53 | $7.52 | 8,200 | — | — |
| 2003-04-28 | $7.65 | $7.65 | 8,400 | — | — |
| 2003-04-25 | $7.62 | $7.61 | 30,200 | — | — |
| 2003-04-24 | $7.63 | $7.62 | 3,600 | — | — |
| 2003-04-23 | $7.65 | $7.65 | 800 | — | — |
| 2003-04-22 | $7.60 | $7.60 | 11,000 | — | — |
| 2003-04-21 | $7.55 | $7.55 | 16,600 | — | — |
| 2003-04-17 | $7.65 | $7.65 | 36,600 | — | — |
| 2003-04-16 | $7.61 | $7.61 | 800 | — | — |
| 2003-04-15 | $7.63 | $7.62 | 5,200 | — | — |
| 2003-04-14 | $7.61 | $7.61 | 7,600 | — | — |
| 2003-04-11 | $7.64 | $7.64 | 8,200 | — | — |
| 2003-04-10 | $7.78 | $7.78 | 1,600 | — | — |
| 2003-04-09 | $7.73 | $7.72 | 17,600 | — | — |
| 2003-04-08 | $7.73 | $7.72 | 5,800 | — | — |
| 2003-04-07 | $7.77 | $7.76 | 3,800 | — | — |
| 2003-04-04 | $7.70 | $7.70 | 11,200 | — | — |
| 2003-04-03 | $7.67 | $7.66 | 3,400 | — | — |
| 2003-04-02 | $7.67 | $7.67 | 9,600 | — | — |
| 2003-04-01 | $7.69 | $7.68 | 4,000 | — | — |
| 2003-03-31 | $7.61 | $7.60 | 3,600 | — | — |
| 2003-03-28 | $7.68 | $7.67 | 6,800 | — | — |
| 2003-03-27 | $7.68 | $7.67 | 4,600 | — | — |
| 2003-03-26 | $7.68 | $7.68 | 2,200 | — | — |
| 2003-03-25 | $7.80 | $7.79 | 12,600 | — | — |
| 2003-03-24 | $7.79 | $7.79 | 13,800 | — | — |
| 2003-03-21 | $7.65 | $7.65 | 20,200 | — | — |
| 2003-03-20 | $7.75 | $7.74 | 2,400 | — | — |
| 2003-03-19 | $7.75 | $7.75 | 1,800 | — | — |
| 2003-03-18 | $7.70 | $7.69 | 800 | — | — |
| 2003-03-17 | $7.72 | $7.71 | 6,800 | — | — |
| 2003-03-14 | $7.71 | $7.70 | 3,200 | — | — |
| 2003-03-13 | $7.75 | $7.75 | 3,400 | — | — |
| 2003-03-12 | $7.64 | $7.64 | 9,400 | — | — |
| 2003-03-11 | $7.59 | $7.58 | 9,600 | — | — |
| 2003-03-10 | $7.58 | $7.57 | 16,400 | — | — |
| 2003-03-07 | $7.63 | $7.62 | 3,600 | — | — |
| 2003-03-06 | $7.62 | $7.61 | 11,600 | — | — |
| 2003-03-05 | $7.61 | $7.60 | 11,000 | — | — |
| 2003-03-04 | $7.61 | $7.60 | 16,600 | — | — |
| 2003-03-03 | $7.63 | $7.62 | 6,800 | — | — |
| 2003-02-28 | $7.63 | $7.62 | 41,800 | — | — |
| 2003-02-27 | $7.68 | $7.67 | 21,400 | — | — |
| 2003-02-26 | $7.66 | $7.65 | 3,200 | — | — |
| 2003-02-25 | $7.70 | $7.70 | 44,000 | — | — |
| 2003-02-24 | $7.70 | $7.70 | 10,000 | — | — |
| 2003-02-21 | $7.93 | $7.93 | 6,800 | — | — |
| 2003-02-20 | $7.65 | $7.65 | 4,200 | — | — |
| 2003-02-19 | $7.56 | $7.56 | 1,000 | — | — |
| 2003-02-18 | $7.55 | $7.55 | 7,200 | — | — |
| 2003-02-14 | $7.63 | $7.62 | 4,000 | — | — |
| 2003-02-13 | $7.55 | $7.54 | 210,800 | — | — |
| 2003-02-12 | $7.50 | $7.50 | 8,000 | — | — |
| 2003-02-11 | $7.48 | $7.47 | 36,800 | — | — |
| 2003-02-10 | $7.53 | $7.52 | 39,200 | — | — |
| 2003-02-07 | $7.78 | $7.78 | 57,200 | — | — |
| 2003-02-06 | $7.90 | $7.90 | 7,000 | — | — |
| 2003-02-05 | $7.98 | $7.97 | 11,600 | — | — |
| 2003-02-04 | $8.08 | $8.08 | 182,000 | — | — |
| 2003-02-03 | $8.10 | $8.10 | 28,800 | — | — |
| 2003-01-31 | $8.12 | $8.12 | 10,000 | — | — |
| 2003-01-30 | $7.98 | $7.97 | 28,400 | — | — |
| 2003-01-29 | $8.11 | $8.10 | 13,400 | — | — |
| 2003-01-28 | $8.10 | $8.10 | 14,000 | — | — |
| 2003-01-27 | $8.08 | $8.07 | 5,800 | — | — |
| 2003-01-24 | $8.00 | $8.00 | 16,200 | — | — |
| 2003-01-23 | $8.10 | $8.10 | 7,000 | — | — |
| 2003-01-22 | $8.08 | $8.07 | 43,400 | — | — |
| 2003-01-21 | $8.08 | $8.07 | 5,600 | — | — |
| 2003-01-17 | $7.98 | $7.97 | 3,000 | — | — |
| 2003-01-16 | $8.02 | $8.02 | 2,800 | — | — |
| 2003-01-15 | $8.05 | $8.05 | 27,600 | — | — |
| 2003-01-14 | $8.09 | $8.09 | 6,000 | — | — |
| 2003-01-13 | $8.08 | $8.07 | 6,000 | — | — |
| 2003-01-10 | $8.10 | $8.10 | 3,800 | — | — |
| 2003-01-09 | $8.08 | $8.08 | 1,000 | — | — |
| 2003-01-08 | $8.00 | $8.00 | 7,400 | — | — |
| 2003-01-07 | $7.99 | $7.99 | 30,000 | — | — |
| 2003-01-06 | $8.05 | $8.05 | 2,200 | — | — |
| 2003-01-03 | $8.02 | $8.02 | 4,800 | — | — |
| 2003-01-02 | $8.10 | $8.10 | 6,400 | — | — |