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
- 1997-08-07 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 | $19.22 | $20.00 | 50,983 | — | — |
| 2003-12-30 | $19.22 | $20.00 | 29,852 | — | — |
| 2003-12-29 | $19.42 | $20.20 | 94,354 | — | — |
| 2003-12-26 | $19.05 | $19.82 | 9,828 | — | — |
| 2003-12-24 | $18.94 | $19.70 | 7,613 | — | — |
| 2003-12-23 | $18.88 | $19.64 | 60,303 | — | — |
| 2003-12-22 | $18.94 | $19.70 | 94,861 | — | — |
| 2003-12-19 | $18.14 | $18.87 | 29,067 | — | — |
| 2003-12-18 | $18.14 | $18.87 | 96,845 | — | — |
| 2003-12-17 | $17.90 | $18.62 | 44,432 | — | — |
| 2003-12-16 | $17.90 | $18.62 | 117,654 | — | — |
| 2003-12-15 | $17.88 | $18.60 | 61,226 | — | — |
| 2003-12-12 | $17.66 | $18.37 | 60,765 | — | — |
| 2003-12-11 | $17.23 | $17.92 | 76,959 | — | — |
| 2003-12-10 | $16.47 | $17.13 | 31,790 | — | — |
| 2003-12-09 | $15.84 | $16.48 | 53,798 | — | — |
| 2003-12-08 | $15.56 | $16.19 | 15,503 | — | — |
| 2003-12-05 | $15.35 | $15.96 | 44,247 | — | — |
| 2003-12-04 | $15.82 | $16.46 | 53,798 | — | — |
| 2003-12-03 | $16.15 | $16.80 | 17,625 | — | — |
| 2003-12-02 | $15.58 | $16.21 | 40,648 | — | — |
| 2003-12-01 | $15.61 | $16.23 | 39,772 | — | — |
| 2003-11-28 | $14.85 | $15.44 | 4,891 | — | — |
| 2003-11-26 | $14.85 | $15.44 | 23,623 | — | — |
| 2003-11-25 | $14.74 | $15.33 | 21,870 | — | — |
| 2003-11-24 | $14.46 | $15.04 | 15,180 | — | — |
| 2003-11-21 | $14.33 | $14.90 | 48,815 | — | — |
| 2003-11-20 | $14.30 | $14.88 | 26,068 | — | — |
| 2003-11-19 | $14.46 | $15.04 | 4,752 | — | — |
| 2003-11-18 | $14.20 | $14.77 | 10,704 | — | — |
| 2003-11-17 | $14.35 | $14.92 | 17,302 | — | — |
| 2003-11-14 | $14.54 | $15.13 | 63,625 | — | — |
| 2003-11-13 | $13.85 | $14.41 | 19,471 | — | — |
| 2003-11-12 | $13.72 | $14.27 | 15,503 | — | — |
| 2003-11-11 | $13.81 | $14.36 | 50,614 | — | — |
| 2003-11-10 | $13.59 | $14.14 | 51,398 | — | — |
| 2003-11-07 | $13.35 | $13.89 | 67,501 | — | — |
| 2003-11-06 | $13.48 | $14.02 | 76,083 | — | — |
| 2003-11-05 | $13.35 | $13.89 | 132,649 | — | — |
| 2003-11-04 | $12.46 | $12.96 | 112,348 | — | — |
| 2003-11-03 | $12.46 | $12.96 | 22,147 | — | — |
| 2003-10-31 | $12.31 | $12.81 | 13,842 | — | — |
| 2003-10-30 | $12.29 | $12.78 | 7,844 | — | — |
| 2003-10-29 | $12.44 | $12.94 | 16,472 | — | — |
| 2003-10-28 | $11.90 | $12.38 | 6,921 | — | — |
| 2003-10-27 | $11.88 | $12.35 | 1,707 | — | — |
| 2003-10-24 | $11.88 | $12.35 | 2,768 | — | — |
| 2003-10-23 | $11.90 | $12.38 | 4,429 | — | — |
| 2003-10-22 | $11.81 | $12.29 | 4,429 | — | — |
| 2003-10-21 | $11.90 | $12.38 | 4,706 | — | — |
| 2003-10-20 | $11.94 | $12.42 | 2,030 | — | — |
| 2003-10-17 | $11.81 | $12.29 | 3,968 | — | — |
| 2003-10-16 | $11.81 | $12.29 | 4,383 | — | — |
| 2003-10-15 | $12.01 | $12.49 | 7,244 | — | — |
| 2003-10-14 | $12.18 | $12.67 | 5,537 | — | — |
| 2003-10-13 | $12.27 | $12.76 | 10,104 | — | — |
| 2003-10-10 | $11.83 | $12.31 | 5,029 | — | — |
| 2003-10-09 | $11.66 | $12.13 | 6,921 | — | — |
| 2003-10-08 | $11.66 | $12.13 | 6,044 | — | — |
| 2003-10-07 | $11.77 | $12.24 | 3,184 | — | — |
| 2003-10-06 | $11.86 | $12.33 | 8,997 | — | — |
| 2003-10-03 | $11.88 | $12.35 | 13,842 | — | — |
| 2003-10-02 | $11.70 | $12.17 | 8,120 | — | — |
| 2003-10-01 | $11.90 | $12.38 | 2,076 | — | — |
| 2003-09-30 | $12.09 | $12.58 | 4,568 | — | — |
| 2003-09-29 | $12.09 | $12.58 | 14,303 | — | — |
| 2003-09-26 | $11.64 | $12.11 | 14,488 | — | — |
| 2003-09-25 | $12.09 | $12.58 | 11,442 | — | — |
| 2003-09-24 | $12.79 | $13.30 | 10,981 | — | — |
| 2003-09-23 | $13.11 | $13.64 | 13,703 | — | — |
| 2003-09-22 | $13.07 | $13.59 | 9,505 | — | — |
| 2003-09-19 | $12.94 | $13.46 | 22,239 | — | — |
| 2003-09-18 | $12.44 | $12.94 | 21,316 | — | — |
| 2003-09-17 | $12.35 | $12.85 | 17,810 | — | — |
| 2003-09-16 | $12.59 | $13.10 | 63,395 | — | — |
| 2003-09-15 | $12.94 | $13.46 | 91,262 | — | — |
| 2003-09-12 | $11.27 | $11.72 | 44,247 | — | — |
| 2003-09-11 | $10.79 | $11.23 | 167,576 | — | — |
| 2003-09-10 | $10.40 | $10.82 | 36,357 | — | — |
| 2003-09-09 | $10.36 | $10.78 | 36,680 | — | — |
| 2003-09-08 | $9.97 | $10.37 | 6,875 | — | — |
| 2003-09-05 | $10.06 | $10.46 | 8,536 | — | — |
| 2003-09-04 | $9.93 | $10.33 | 9,505 | — | — |
| 2003-09-03 | $9.62 | $10.01 | 24,453 | — | — |
| 2003-09-02 | $9.62 | $10.01 | 36,450 | — | — |
| 2003-08-29 | $9.69 | $10.08 | 8,259 | — | — |
| 2003-08-28 | $9.73 | $10.12 | 53,059 | — | — |
| 2003-08-27 | $9.84 | $10.24 | 7,428 | — | — |
| 2003-08-26 | $9.86 | $10.26 | 646 | — | — |
| 2003-08-25 | $9.95 | $10.35 | 1,661 | — | — |
| 2003-08-22 | $9.71 | $10.10 | 5,121 | — | — |
| 2003-08-21 | $9.71 | $10.10 | 4,937 | — | — |
| 2003-08-20 | $9.75 | $10.15 | 2,722 | — | — |
| 2003-08-19 | $9.73 | $10.12 | 38,572 | — | — |
| 2003-08-18 | $9.56 | $9.94 | 16,241 | — | — |
| 2003-08-15 | $9.49 | $9.87 | 3,460 | — | — |
| 2003-08-14 | $9.54 | $9.92 | 2,953 | — | — |
| 2003-08-13 | $9.41 | $9.78 | 4,798 | — | — |
| 2003-08-12 | $9.21 | $9.58 | 923 | — | — |
| 2003-08-11 | $9.21 | $9.58 | 36,911 | — | — |
| 2003-08-08 | $9.19 | $9.56 | 8,120 | — | — |
| 2003-08-07 | $9.17 | $9.54 | 5,075 | — | — |
| 2003-08-06 | $8.99 | $9.36 | 16,010 | — | — |
| 2003-08-05 | $8.95 | $9.31 | 13,380 | — | — |
| 2003-08-04 | $9.17 | $9.54 | 3,322 | — | — |
| 2003-08-01 | $9.21 | $9.58 | 149,766 | — | — |
| 2003-07-31 | $9.23 | $9.60 | 15,272 | — | — |
| 2003-07-30 | $9.19 | $9.56 | 17,533 | — | — |
| 2003-07-29 | $9.06 | $9.42 | 4,752 | — | — |
| 2003-07-28 | $9.02 | $9.38 | 4,383 | — | — |
| 2003-07-25 | $9.02 | $9.38 | 36,357 | — | — |
| 2003-07-24 | $8.99 | $9.36 | 37,003 | — | — |
| 2003-07-23 | $8.93 | $9.29 | 52,552 | — | — |
| 2003-07-22 | $8.93 | $9.29 | 13,426 | — | — |
| 2003-07-21 | $8.97 | $9.33 | 12,827 | — | — |
| 2003-07-18 | $8.89 | $9.24 | 4,798 | — | — |
| 2003-07-17 | $8.97 | $9.33 | 20,024 | — | — |
| 2003-07-16 | $8.89 | $9.24 | 13,934 | — | — |
| 2003-07-15 | $8.89 | $9.24 | 34,696 | — | — |
| 2003-07-14 | $8.97 | $9.33 | 13,426 | — | — |
| 2003-07-11 | $8.91 | $9.27 | 6,275 | — | — |
| 2003-07-10 | $8.91 | $9.27 | 5,306 | — | — |
| 2003-07-09 | $8.82 | $9.18 | 30,682 | — | — |
| 2003-07-08 | $8.91 | $9.27 | 11,027 | — | — |
| 2003-07-07 | $8.89 | $9.24 | 23,900 | — | — |
| 2003-07-03 | $8.89 | $9.24 | 23,531 | — | — |
| 2003-07-02 | $8.99 | $9.36 | 5,168 | — | — |
| 2003-07-01 | $8.89 | $9.24 | 32,297 | — | — |
| 2003-06-30 | $8.78 | $9.13 | 14,857 | — | — |
| 2003-06-27 | $8.67 | $9.02 | 21,501 | — | — |
| 2003-06-26 | $8.67 | $9.02 | 14,672 | — | — |
| 2003-06-25 | $8.67 | $9.02 | 5,952 | — | — |
| 2003-06-24 | $8.65 | $9.00 | 10,427 | — | — |
| 2003-06-23 | $8.63 | $8.97 | 16,379 | — | — |
| 2003-06-20 | $8.67 | $9.02 | 16,748 | — | — |
| 2003-06-19 | $8.93 | $9.29 | 5,306 | — | — |
| 2003-06-18 | $8.91 | $9.27 | 14,211 | — | — |
| 2003-06-17 | $8.69 | $9.04 | 5,075 | — | — |
| 2003-06-16 | $8.78 | $9.13 | 2,861 | — | — |
| 2003-06-13 | $8.73 | $9.09 | 10,566 | — | — |
| 2003-06-12 | $8.69 | $9.04 | 15,872 | — | — |
| 2003-06-11 | $8.69 | $9.04 | 22,285 | — | — |
| 2003-06-10 | $8.41 | $8.75 | 21,132 | — | — |
| 2003-06-09 | $8.43 | $8.77 | 49,968 | — | — |
| 2003-06-06 | $8.95 | $9.31 | 53,844 | — | — |
| 2003-06-05 | $9.43 | $9.81 | 15,272 | — | — |
| 2003-06-04 | $9.77 | $10.17 | 17,994 | — | — |
| 2003-06-03 | $9.77 | $10.17 | 3,645 | — | — |
| 2003-06-02 | $10.06 | $10.46 | 8,859 | — | — |
| 2003-05-30 | $9.69 | $10.08 | 3,276 | — | — |
| 2003-05-29 | $9.64 | $10.03 | 12,827 | — | — |
| 2003-05-28 | $9.86 | $10.26 | 15,687 | — | — |
| 2003-05-27 | $10.08 | $10.48 | 17,763 | — | — |
| 2003-05-23 | $9.99 | $10.39 | 26,760 | — | — |
| 2003-05-22 | $9.97 | $10.37 | 34,512 | — | — |
| 2003-05-21 | $9.71 | $10.10 | 32,805 | — | — |
| 2003-05-20 | $9.32 | $9.69 | 20,070 | — | — |
| 2003-05-19 | $9.30 | $9.67 | 5,168 | — | — |
| 2003-05-16 | $9.17 | $9.54 | 4,106 | — | — |
| 2003-05-15 | $9.12 | $9.49 | 13,565 | — | — |
| 2003-05-14 | $9.10 | $9.47 | 5,444 | — | — |
| 2003-05-13 | $9.10 | $9.47 | 6,367 | — | — |
| 2003-05-12 | $9.21 | $9.58 | 10,381 | — | — |
| 2003-05-09 | $8.89 | $9.24 | 25,515 | — | — |
| 2003-05-08 | $8.99 | $9.36 | 7,982 | — | — |
| 2003-05-07 | $9.21 | $9.58 | 43,878 | — | — |
| 2003-05-06 | $8.84 | $9.20 | 912,115 | — | — |
| 2003-05-05 | $8.63 | $8.97 | 4,983 | — | — |
| 2003-05-02 | $8.47 | $8.82 | 23,761 | — | — |
| 2003-05-01 | $8.24 | $8.57 | 3,368 | — | — |
| 2003-04-30 | $8.50 | $8.84 | 20,532 | — | — |
| 2003-04-29 | $8.13 | $8.45 | 37,234 | — | — |
| 2003-04-28 | $8.56 | $8.91 | 9,643 | — | — |
| 2003-04-25 | $8.37 | $8.70 | 8,582 | — | — |
| 2003-04-24 | $8.45 | $8.79 | 32,620 | — | — |
| 2003-04-23 | $7.91 | $8.23 | 27,729 | — | — |
| 2003-04-22 | $7.69 | $8.00 | 37,695 | — | — |
| 2003-04-21 | $7.80 | $8.12 | 16,702 | — | — |
| 2003-04-17 | $7.61 | $7.91 | 14,857 | — | — |
| 2003-04-16 | $7.24 | $7.53 | 22,654 | — | — |
| 2003-04-15 | $7.37 | $7.67 | 44,155 | — | — |
| 2003-04-14 | $7.37 | $7.67 | 1,892 | — | — |
| 2003-04-11 | $7.26 | $7.55 | 4,660 | — | — |
| 2003-04-10 | $7.22 | $7.51 | 10,843 | — | — |
| 2003-04-09 | $7.13 | $7.42 | 1,430 | — | — |
| 2003-04-08 | $7.02 | $7.30 | 28,191 | — | — |
| 2003-04-07 | $7.20 | $7.48 | 13,703 | — | — |
| 2003-04-04 | $7.26 | $7.55 | 7,705 | — | — |
| 2003-04-03 | $7.63 | $7.94 | 16,056 | — | — |
| 2003-04-02 | $7.48 | $7.78 | 16,333 | — | — |
| 2003-04-01 | $7.20 | $7.48 | 6,229 | — | — |
| 2003-03-31 | $7.15 | $7.44 | 264,421 | — | — |
| 2003-03-28 | $6.89 | $7.17 | 44,708 | — | — |
| 2003-03-27 | $7.04 | $7.33 | 7,474 | — | — |
| 2003-03-26 | $7.17 | $7.46 | 24,592 | — | — |
| 2003-03-25 | $6.89 | $7.17 | 10,658 | — | — |
| 2003-03-24 | $6.83 | $7.10 | 10,473 | — | — |
| 2003-03-21 | $7.15 | $7.44 | 42,078 | — | — |
| 2003-03-20 | $6.52 | $6.79 | 4,014 | — | — |
| 2003-03-19 | $6.61 | $6.88 | 13,980 | — | — |
| 2003-03-18 | $6.57 | $6.83 | 9,874 | — | — |
| 2003-03-17 | $6.83 | $7.10 | 7,428 | — | — |
| 2003-03-14 | $6.72 | $6.99 | 5,491 | — | — |
| 2003-03-13 | $6.72 | $6.99 | 9,412 | — | — |
| 2003-03-12 | $6.61 | $6.88 | 8,812 | — | — |
| 2003-03-11 | $6.50 | $6.76 | 54,075 | — | — |
| 2003-03-10 | $6.50 | $6.76 | 9,412 | — | — |
| 2003-03-07 | $6.50 | $6.76 | 12,457 | — | — |
| 2003-03-06 | $6.52 | $6.79 | 25,053 | — | — |
| 2003-03-05 | $6.46 | $6.72 | 26,345 | — | — |
| 2003-03-04 | $6.29 | $6.54 | 2,814 | — | — |
| 2003-03-03 | $6.26 | $6.52 | 7,567 | — | — |
| 2003-02-28 | $6.24 | $6.49 | 14,488 | — | — |
| 2003-02-27 | $6.16 | $6.40 | 24,823 | — | — |
| 2003-02-26 | $5.72 | $5.95 | 55,413 | — | — |
| 2003-02-25 | $5.74 | $5.97 | 5,075 | — | — |
| 2003-02-24 | $5.74 | $5.97 | 7,013 | — | — |
| 2003-02-21 | $5.74 | $5.97 | 5,029 | — | — |
| 2003-02-20 | $5.74 | $5.97 | 2,122 | — | — |
| 2003-02-19 | $5.72 | $5.95 | 3,045 | — | — |
| 2003-02-18 | $5.81 | $6.04 | 8,443 | — | — |
| 2003-02-14 | $5.81 | $6.04 | 1,246 | — | — |
| 2003-02-13 | $5.72 | $5.95 | 7,844 | — | — |
| 2003-02-12 | $5.70 | $5.93 | 26,530 | — | — |
| 2003-02-11 | $5.83 | $6.06 | 7,844 | — | — |
| 2003-02-10 | $5.74 | $5.97 | 18,455 | — | — |
| 2003-02-07 | $5.74 | $5.97 | 10,889 | — | — |
| 2003-02-06 | $5.74 | $5.97 | 31,743 | — | — |
| 2003-02-05 | $5.61 | $5.84 | 6,598 | — | — |
| 2003-02-04 | $5.42 | $5.64 | 5,998 | — | — |
| 2003-02-03 | $5.55 | $5.77 | 4,937 | — | — |
| 2003-01-31 | $5.74 | $5.97 | 29,852 | — | — |
| 2003-01-30 | $5.74 | $5.97 | 13,057 | — | — |
| 2003-01-29 | $5.74 | $5.97 | 13,795 | — | — |
| 2003-01-28 | $5.85 | $6.09 | 3,876 | — | — |
| 2003-01-27 | $5.77 | $6.00 | 1,292 | — | — |
| 2003-01-24 | $5.85 | $6.09 | 8,397 | — | — |
| 2003-01-23 | $5.74 | $5.97 | 5,306 | — | — |
| 2003-01-22 | $5.87 | $6.11 | 3,876 | — | — |
| 2003-01-21 | $5.94 | $6.18 | 7,982 | — | — |
| 2003-01-17 | $5.90 | $6.13 | 8,628 | — | — |
| 2003-01-16 | $5.94 | $6.18 | 11,258 | — | — |
| 2003-01-15 | $5.85 | $6.09 | 13,057 | — | — |
| 2003-01-14 | $5.48 | $5.70 | 38,249 | — | — |
| 2003-01-13 | $5.29 | $5.50 | 6,413 | — | — |
| 2003-01-10 | $5.18 | $5.39 | 15,364 | — | — |
| 2003-01-09 | $4.96 | $5.16 | 6,136 | — | — |
| 2003-01-08 | $4.88 | $5.07 | 72,853 | — | — |
| 2003-01-07 | $4.88 | $5.07 | 12,780 | — | — |
| 2003-01-06 | $4.66 | $4.85 | 89,371 | — | — |
| 2003-01-03 | $4.77 | $4.96 | 8,259 | — | — |
| 2003-01-02 | $4.81 | $5.00 | 15,410 | — | — |