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
- 1985-03-12 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 | $13.50 | $15.85 | 78,700 | — | — |
| 2003-12-30 | $13.32 | $15.63 | 48,300 | — | — |
| 2003-12-29 | $12.86 | $15.09 | 54,000 | — | — |
| 2003-12-26 | $12.26 | $14.39 | 6,100 | — | — |
| 2003-12-24 | $12.16 | $14.27 | 3,900 | — | — |
| 2003-12-23 | $12.30 | $14.44 | 23,400 | — | — |
| 2003-12-22 | $11.76 | $13.80 | 18,800 | — | — |
| 2003-12-19 | $12.07 | $14.17 | 55,300 | — | — |
| 2003-12-18 | $12.30 | $14.44 | 7,800 | — | — |
| 2003-12-17 | $12.05 | $14.14 | 43,500 | — | — |
| 2003-12-16 | $12.00 | $14.09 | 16,700 | — | — |
| 2003-12-15 | $11.65 | $13.67 | 21,200 | — | — |
| 2003-12-12 | $12.24 | $14.37 | 16,900 | — | — |
| 2003-12-11 | $12.05 | $14.14 | 47,200 | — | — |
| 2003-12-10 | $11.52 | $13.52 | 7,400 | — | — |
| 2003-12-09 | $11.80 | $13.85 | 11,400 | — | — |
| 2003-12-08 | $12.43 | $14.59 | 27,300 | — | — |
| 2003-12-05 | $11.90 | $13.97 | 14,600 | — | — |
| 2003-12-04 | $12.09 | $14.19 | 18,000 | — | — |
| 2003-12-03 | $11.71 | $13.74 | 36,200 | — | — |
| 2003-12-02 | $12.00 | $14.09 | 20,400 | — | — |
| 2003-12-01 | $12.15 | $14.26 | 26,300 | — | — |
| 2003-11-28 | $12.35 | $14.50 | 12,900 | — | — |
| 2003-11-26 | $12.11 | $14.21 | 30,600 | — | — |
| 2003-11-25 | $12.43 | $14.59 | 42,700 | — | — |
| 2003-11-24 | $12.14 | $14.25 | 49,300 | — | — |
| 2003-11-21 | $11.62 | $13.64 | 23,100 | — | — |
| 2003-11-20 | $10.90 | $12.79 | 28,800 | — | — |
| 2003-11-19 | $11.24 | $13.19 | 37,500 | — | — |
| 2003-11-18 | $10.30 | $12.09 | 17,300 | — | — |
| 2003-11-17 | $10.75 | $12.62 | 44,300 | — | — |
| 2003-11-14 | $11.36 | $13.33 | 32,375 | — | — |
| 2003-11-13 | $11.85 | $13.91 | 55,875 | — | — |
| 2003-11-12 | $11.72 | $13.76 | 21,125 | — | — |
| 2003-11-11 | $11.47 | $13.47 | 14,000 | — | — |
| 2003-11-10 | $11.80 | $13.85 | 15,375 | — | — |
| 2003-11-07 | $12.02 | $14.10 | 39,125 | — | — |
| 2003-11-06 | $11.85 | $13.91 | 33,250 | — | — |
| 2003-11-05 | $12.32 | $14.46 | 54,125 | — | — |
| 2003-11-04 | $12.21 | $14.33 | 21,000 | — | — |
| 2003-11-03 | $12.30 | $14.44 | 49,375 | — | — |
| 2003-10-31 | $12.48 | $14.56 | 14,625 | — | — |
| 2003-10-30 | $12.67 | $14.79 | 31,875 | — | — |
| 2003-10-29 | $12.69 | $14.81 | 20,875 | — | — |
| 2003-10-28 | $12.68 | $14.80 | 70,875 | — | — |
| 2003-10-27 | $11.56 | $13.49 | 24,250 | — | — |
| 2003-10-24 | $11.26 | $13.15 | 18,000 | — | — |
| 2003-10-23 | $11.30 | $13.19 | 14,375 | — | — |
| 2003-10-22 | $10.88 | $12.70 | 35,250 | — | — |
| 2003-10-21 | $11.20 | $13.07 | 18,125 | — | — |
| 2003-10-20 | $10.80 | $12.60 | 31,125 | — | — |
| 2003-10-17 | $11.66 | $13.60 | 37,625 | — | — |
| 2003-10-16 | $11.70 | $13.65 | 29,375 | — | — |
| 2003-10-15 | $11.69 | $13.64 | 127,250 | — | — |
| 2003-10-14 | $11.95 | $13.95 | 29,750 | — | — |
| 2003-10-13 | $11.80 | $13.77 | 23,625 | — | — |
| 2003-10-10 | $11.80 | $13.77 | 42,875 | — | — |
| 2003-10-09 | $11.86 | $13.84 | 35,500 | — | — |
| 2003-10-08 | $11.61 | $13.55 | 20,750 | — | — |
| 2003-10-07 | $11.58 | $13.52 | 13,125 | — | — |
| 2003-10-06 | $11.55 | $13.48 | 37,000 | — | — |
| 2003-10-03 | $11.61 | $13.55 | 21,000 | — | — |
| 2003-10-02 | $11.66 | $13.61 | 20,000 | — | — |
| 2003-10-01 | $11.80 | $13.77 | 53,375 | — | — |
| 2003-09-30 | $11.27 | $13.15 | 36,500 | — | — |
| 2003-09-29 | $11.50 | $13.42 | 100,125 | — | — |
| 2003-09-26 | $10.78 | $12.58 | 32,125 | — | — |
| 2003-09-25 | $10.62 | $12.40 | 50,000 | — | — |
| 2003-09-24 | $11.20 | $13.07 | 33,750 | — | — |
| 2003-09-23 | $11.20 | $13.07 | 49,000 | — | — |
| 2003-09-22 | $11.71 | $13.67 | 20,750 | — | — |
| 2003-09-19 | $11.66 | $13.60 | 34,750 | — | — |
| 2003-09-18 | $11.45 | $13.36 | 30,500 | — | — |
| 2003-09-17 | $11.38 | $13.29 | 9,000 | — | — |
| 2003-09-16 | $11.49 | $13.41 | 37,250 | — | — |
| 2003-09-15 | $11.28 | $13.16 | 23,625 | — | — |
| 2003-09-12 | $11.94 | $13.93 | 16,500 | — | — |
| 2003-09-11 | $11.56 | $13.49 | 21,000 | — | — |
| 2003-09-10 | $11.05 | $12.89 | 28,625 | — | — |
| 2003-09-09 | $11.22 | $13.10 | 21,750 | — | — |
| 2003-09-08 | $11.45 | $13.36 | 36,125 | — | — |
| 2003-09-05 | $11.13 | $12.99 | 36,125 | — | — |
| 2003-09-04 | $10.72 | $12.51 | 30,125 | — | — |
| 2003-09-03 | $10.61 | $12.38 | 44,750 | — | — |
| 2003-09-02 | $10.44 | $12.18 | 16,875 | — | — |
| 2003-08-29 | $10.27 | $11.99 | 13,625 | — | — |
| 2003-08-28 | $10.40 | $12.14 | 22,125 | — | — |
| 2003-08-27 | $10.24 | $11.89 | 51,875 | — | — |
| 2003-08-26 | $10.00 | $11.62 | 53,000 | — | — |
| 2003-08-25 | $10.52 | $12.22 | 34,125 | — | — |
| 2003-08-22 | $10.62 | $12.34 | 67,125 | — | — |
| 2003-08-21 | $10.58 | $12.28 | 78,500 | — | — |
| 2003-08-20 | $10.59 | $12.30 | 40,875 | — | — |
| 2003-08-19 | $10.88 | $12.64 | 96,875 | — | — |
| 2003-08-18 | $10.00 | $11.62 | 16,125 | — | — |
| 2003-08-15 | $9.80 | $11.38 | 13,375 | — | — |
| 2003-08-14 | $9.74 | $11.32 | 136,250 | — | — |
| 2003-08-13 | $9.42 | $10.94 | 14,375 | — | — |
| 2003-08-12 | $9.60 | $11.15 | 15,875 | — | — |
| 2003-08-11 | $9.35 | $10.86 | 82,875 | — | — |
| 2003-08-08 | $9.41 | $10.93 | 32,000 | — | — |
| 2003-08-07 | $9.41 | $10.93 | 22,875 | — | — |
| 2003-08-06 | $9.36 | $10.87 | 14,250 | — | — |
| 2003-08-05 | $9.38 | $10.90 | 31,750 | — | — |
| 2003-08-04 | $9.60 | $11.15 | 50,375 | — | — |
| 2003-08-01 | $9.55 | $11.09 | 51,875 | — | — |
| 2003-07-31 | $9.43 | $10.96 | 20,250 | — | — |
| 2003-07-30 | $9.39 | $10.91 | 11,125 | — | — |
| 2003-07-29 | $9.07 | $10.54 | 12,250 | — | — |
| 2003-07-28 | $9.03 | $10.49 | 14,125 | — | — |
| 2003-07-25 | $8.82 | $10.25 | 20,000 | — | — |
| 2003-07-24 | $8.81 | $10.23 | 10,625 | — | — |
| 2003-07-23 | $8.90 | $10.34 | 19,125 | — | — |
| 2003-07-22 | $8.80 | $10.22 | 31,000 | — | — |
| 2003-07-21 | $8.73 | $10.14 | 6,500 | — | — |
| 2003-07-18 | $9.03 | $10.49 | 5,625 | — | — |
| 2003-07-17 | $9.03 | $10.49 | 14,125 | — | — |
| 2003-07-16 | $9.53 | $11.07 | 10,000 | — | — |
| 2003-07-15 | $9.00 | $10.45 | 24,375 | — | — |
| 2003-07-14 | $9.50 | $11.03 | 51,750 | — | — |
| 2003-07-11 | $9.28 | $10.78 | 8,625 | — | — |
| 2003-07-10 | $9.31 | $10.82 | 53,250 | — | — |
| 2003-07-09 | $9.50 | $11.03 | 23,750 | — | — |
| 2003-07-08 | $9.59 | $11.14 | 17,125 | — | — |
| 2003-07-07 | $9.61 | $11.16 | 20,625 | — | — |
| 2003-07-03 | $9.42 | $10.95 | 6,375 | — | — |
| 2003-07-02 | $9.34 | $10.84 | 22,375 | — | — |
| 2003-07-01 | $8.79 | $10.21 | 27,750 | — | — |
| 2003-06-30 | $8.88 | $10.31 | 41,750 | — | — |
| 2003-06-27 | $9.13 | $10.60 | 19,375 | — | — |
| 2003-06-26 | $9.37 | $10.88 | 13,875 | — | — |
| 2003-06-25 | $8.60 | $9.99 | 18,250 | — | — |
| 2003-06-24 | $8.75 | $10.17 | 25,500 | — | — |
| 2003-06-23 | $8.53 | $9.91 | 23,000 | — | — |
| 2003-06-20 | $9.55 | $11.09 | 14,625 | — | — |
| 2003-06-19 | $9.32 | $10.83 | 18,375 | — | — |
| 2003-06-18 | $9.66 | $11.23 | 40,500 | — | — |
| 2003-06-17 | $10.30 | $11.97 | 21,375 | — | — |
| 2003-06-16 | $10.32 | $11.99 | 44,125 | — | — |
| 2003-06-13 | $10.51 | $12.21 | 19,875 | — | — |
| 2003-06-12 | $10.62 | $12.33 | 15,375 | — | — |
| 2003-06-11 | $10.22 | $11.88 | 23,250 | — | — |
| 2003-06-10 | $10.35 | $12.02 | 33,250 | — | — |
| 2003-06-09 | $9.92 | $11.52 | 20,625 | — | — |
| 2003-06-06 | $9.72 | $11.29 | 11,375 | — | — |
| 2003-06-05 | $10.00 | $11.62 | 20,250 | — | — |
| 2003-06-04 | $10.00 | $11.62 | 49,125 | — | — |
| 2003-06-03 | $9.66 | $11.22 | 33,375 | — | — |
| 2003-06-02 | $9.41 | $10.93 | 46,375 | — | — |
| 2003-05-30 | $9.56 | $11.10 | 28,750 | — | — |
| 2003-05-29 | $9.44 | $10.96 | 22,500 | — | — |
| 2003-05-28 | $9.53 | $11.07 | 23,000 | — | — |
| 2003-05-27 | $9.46 | $10.98 | 48,125 | — | — |
| 2003-05-23 | $9.20 | $10.69 | 5,250 | — | — |
| 2003-05-22 | $8.98 | $10.44 | 7,875 | — | — |
| 2003-05-21 | $8.99 | $10.44 | 38,625 | — | — |
| 2003-05-20 | $9.09 | $10.56 | 57,125 | — | — |
| 2003-05-19 | $9.46 | $10.99 | 15,000 | — | — |
| 2003-05-16 | $9.67 | $11.23 | 51,375 | — | — |
| 2003-05-15 | $9.46 | $10.98 | 15,125 | — | — |
| 2003-05-14 | $9.28 | $10.78 | 28,500 | — | — |
| 2003-05-13 | $9.49 | $11.02 | 34,000 | — | — |
| 2003-05-12 | $9.35 | $10.86 | 35,125 | — | — |
| 2003-05-09 | $9.33 | $10.83 | 17,875 | — | — |
| 2003-05-08 | $9.12 | $10.59 | 30,125 | — | — |
| 2003-05-07 | $8.58 | $9.97 | 13,500 | — | — |
| 2003-05-06 | $8.53 | $9.91 | 28,875 | — | — |
| 2003-05-05 | $8.61 | $10.00 | 15,500 | — | — |
| 2003-05-02 | $8.70 | $10.11 | 23,375 | — | — |
| 2003-05-01 | $8.38 | $9.68 | 18,250 | — | — |
| 2003-04-30 | $8.36 | $9.65 | 45,875 | — | — |
| 2003-04-29 | $8.21 | $9.48 | 28,875 | — | — |
| 2003-04-28 | $8.37 | $9.66 | 49,125 | — | — |
| 2003-04-25 | $8.07 | $9.32 | 32,750 | — | — |
| 2003-04-24 | $7.89 | $9.11 | 26,875 | — | — |
| 2003-04-23 | $8.01 | $9.25 | 40,000 | — | — |
| 2003-04-22 | $8.11 | $9.37 | 36,000 | — | — |
| 2003-04-21 | $7.75 | $8.95 | 68,750 | — | — |
| 2003-04-17 | $7.64 | $8.82 | 43,375 | — | — |
| 2003-04-16 | $7.34 | $8.47 | 6,875 | — | — |
| 2003-04-15 | $7.34 | $8.47 | 7,875 | — | — |
| 2003-04-14 | $7.42 | $8.56 | 68,375 | — | — |
| 2003-04-11 | $7.11 | $8.21 | 10,625 | — | — |
| 2003-04-10 | $7.06 | $8.15 | 29,250 | — | — |
| 2003-04-09 | $7.20 | $8.32 | 74,750 | — | — |
| 2003-04-08 | $6.94 | $8.01 | 16,875 | — | — |
| 2003-04-07 | $6.95 | $8.03 | 43,000 | — | — |
| 2003-04-04 | $7.02 | $8.11 | 95,250 | — | — |
| 2003-04-03 | $7.27 | $8.40 | 65,625 | — | — |
| 2003-04-02 | $7.55 | $8.72 | 111,375 | — | — |
| 2003-04-01 | $7.29 | $8.42 | 81,750 | — | — |
| 2003-03-31 | $7.24 | $8.36 | 62,750 | — | — |
| 2003-03-28 | $7.12 | $8.22 | 19,000 | — | — |
| 2003-03-27 | $7.14 | $8.24 | 64,625 | — | — |
| 2003-03-26 | $7.16 | $8.27 | 21,125 | — | — |
| 2003-03-25 | $7.50 | $8.67 | 12,250 | — | — |
| 2003-03-24 | $7.18 | $8.30 | 3,500 | — | — |
| 2003-03-21 | $7.27 | $8.40 | 81,750 | — | — |
| 2003-03-20 | $7.26 | $8.38 | 7,500 | — | — |
| 2003-03-19 | $7.40 | $8.55 | 12,625 | — | — |
| 2003-03-18 | $7.64 | $8.82 | 138,125 | — | — |
| 2003-03-17 | $6.99 | $8.07 | 53,625 | — | — |
| 2003-03-14 | $6.94 | $8.01 | 15,875 | — | — |
| 2003-03-13 | $7.20 | $8.32 | 33,750 | — | — |
| 2003-03-12 | $7.28 | $8.41 | 61,125 | — | — |
| 2003-03-11 | $7.40 | $8.55 | 80,250 | — | — |
| 2003-03-10 | $7.60 | $8.78 | 10,000 | — | — |
| 2003-03-07 | $7.68 | $8.87 | 17,125 | — | — |
| 2003-03-06 | $7.70 | $8.89 | 19,000 | — | — |
| 2003-03-05 | $8.04 | $9.29 | 10,000 | — | — |
| 2003-03-04 | $8.34 | $9.64 | 39,125 | — | — |
| 2003-03-03 | $8.05 | $9.29 | 22,125 | — | — |
| 2003-02-28 | $8.09 | $9.34 | 26,750 | — | — |
| 2003-02-27 | $8.06 | $9.30 | 13,500 | — | — |
| 2003-02-26 | $7.98 | $9.21 | 17,875 | — | — |
| 2003-02-25 | $7.90 | $9.13 | 39,375 | — | — |
| 2003-02-24 | $7.76 | $8.96 | 101,375 | — | — |
| 2003-02-21 | $7.72 | $8.92 | 36,625 | — | — |
| 2003-02-20 | $7.80 | $9.01 | 49,000 | — | — |
| 2003-02-19 | $7.74 | $8.93 | 62,625 | — | — |
| 2003-02-18 | $7.58 | $8.75 | 48,500 | — | — |
| 2003-02-14 | $7.52 | $8.68 | 12,500 | — | — |
| 2003-02-13 | $7.52 | $8.68 | 6,250 | — | — |
| 2003-02-12 | $7.56 | $8.73 | 24,875 | — | — |
| 2003-02-11 | $7.60 | $8.78 | 16,625 | — | — |
| 2003-02-10 | $7.66 | $8.85 | 25,250 | — | — |
| 2003-02-07 | $7.66 | $8.84 | 15,875 | — | — |
| 2003-02-06 | $7.87 | $9.04 | 51,875 | — | — |
| 2003-02-05 | $7.99 | $9.17 | 22,375 | — | — |
| 2003-02-04 | $8.00 | $9.18 | 41,500 | — | — |
| 2003-02-03 | $7.95 | $9.13 | 64,250 | — | — |
| 2003-01-31 | $8.06 | $9.25 | 27,250 | — | — |
| 2003-01-30 | $8.20 | $9.41 | 83,625 | — | — |
| 2003-01-29 | $8.06 | $9.25 | 14,000 | — | — |
| 2003-01-28 | $8.10 | $9.29 | 50,625 | — | — |
| 2003-01-27 | $7.88 | $9.05 | 100,375 | — | — |
| 2003-01-24 | $7.90 | $9.06 | 52,000 | — | — |
| 2003-01-23 | $8.93 | $10.25 | 37,500 | — | — |
| 2003-01-22 | $9.44 | $10.84 | 57,875 | — | — |
| 2003-01-21 | $9.56 | $10.97 | 24,000 | — | — |
| 2003-01-17 | $9.76 | $11.20 | 40,625 | — | — |
| 2003-01-16 | $9.76 | $11.20 | 36,125 | — | — |
| 2003-01-15 | $9.93 | $11.40 | 9,875 | — | — |
| 2003-01-14 | $10.20 | $11.71 | 13,375 | — | — |
| 2003-01-13 | $10.14 | $11.63 | 9,750 | — | — |
| 2003-01-10 | $10.02 | $11.50 | 23,875 | — | — |
| 2003-01-09 | $10.08 | $11.57 | 17,750 | — | — |
| 2003-01-08 | $9.82 | $11.28 | 63,750 | — | — |
| 2003-01-07 | $10.22 | $11.73 | 16,750 | — | — |
| 2003-01-06 | $10.76 | $12.35 | 62,000 | — | — |
| 2003-01-03 | $10.85 | $12.45 | 36,000 | — | — |
| 2003-01-02 | $10.94 | $12.56 | 31,500 | — | — |