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
- 1995-11-16 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 | $11.15 | $12.95 | 0 | — | — |
| 2003-12-30 | $11.15 | $12.95 | 0 | — | — |
| 2003-12-29 | $11.15 | $12.95 | 0 | — | — |
| 2003-12-26 | $11.21 | $12.95 | 0 | — | — |
| 2003-12-24 | $11.21 | $12.95 | 0 | — | — |
| 2003-12-23 | $11.21 | $12.95 | 0 | — | — |
| 2003-12-22 | $11.21 | $12.95 | 165 | — | — |
| 2003-12-19 | $11.19 | $12.93 | 0 | — | — |
| 2003-12-18 | $11.19 | $12.93 | 3,459 | — | — |
| 2003-12-17 | $10.38 | $12.00 | 0 | — | — |
| 2003-12-16 | $10.38 | $12.00 | 8,235 | — | — |
| 2003-12-15 | $10.36 | $11.97 | 0 | — | — |
| 2003-12-12 | $10.36 | $11.97 | 0 | — | — |
| 2003-12-11 | $10.36 | $11.97 | 494 | — | — |
| 2003-12-10 | $10.53 | $12.17 | 0 | — | — |
| 2003-12-09 | $10.53 | $12.17 | 0 | — | — |
| 2003-12-08 | $10.53 | $12.17 | 0 | — | — |
| 2003-12-05 | $10.53 | $12.17 | 0 | — | — |
| 2003-12-04 | $10.53 | $12.17 | 6,094 | — | — |
| 2003-12-03 | $10.55 | $12.19 | 0 | — | — |
| 2003-12-02 | $10.55 | $12.19 | 0 | — | — |
| 2003-12-01 | $10.55 | $12.19 | 988 | — | — |
| 2003-11-28 | $10.87 | $12.56 | 0 | — | — |
| 2003-11-26 | $10.87 | $12.56 | 0 | — | — |
| 2003-11-25 | $10.87 | $12.56 | 0 | — | — |
| 2003-11-24 | $10.87 | $12.56 | 0 | — | — |
| 2003-11-21 | $10.87 | $12.56 | 0 | — | — |
| 2003-11-20 | $10.87 | $12.56 | 1,647 | — | — |
| 2003-11-19 | $10.86 | $12.55 | 3,623 | — | — |
| 2003-11-18 | $10.69 | $12.35 | 0 | — | — |
| 2003-11-17 | $10.69 | $12.35 | 0 | — | — |
| 2003-11-14 | $10.69 | $12.35 | 0 | — | — |
| 2003-11-13 | $10.69 | $12.35 | 0 | — | — |
| 2003-11-12 | $10.69 | $12.35 | 329 | — | — |
| 2003-11-11 | $10.63 | $12.28 | 0 | — | — |
| 2003-11-10 | $10.63 | $12.28 | 2,635 | — | — |
| 2003-11-07 | $10.47 | $12.10 | 0 | — | — |
| 2003-11-06 | $10.47 | $12.10 | 0 | — | — |
| 2003-11-05 | $10.47 | $12.10 | 1,812 | — | — |
| 2003-11-04 | $10.33 | $11.94 | 0 | — | — |
| 2003-11-03 | $10.33 | $11.94 | 659 | — | — |
| 2003-10-31 | $9.87 | $11.41 | 0 | — | — |
| 2003-10-30 | $9.87 | $11.41 | 0 | — | — |
| 2003-10-29 | $9.87 | $11.41 | 0 | — | — |
| 2003-10-28 | $9.87 | $11.41 | 165 | — | — |
| 2003-10-27 | $10.08 | $11.65 | 0 | — | — |
| 2003-10-24 | $10.08 | $11.65 | 0 | — | — |
| 2003-10-23 | $10.08 | $11.65 | 0 | — | — |
| 2003-10-22 | $10.08 | $11.65 | 988 | — | — |
| 2003-10-21 | $10.32 | $11.92 | 0 | — | — |
| 2003-10-20 | $10.32 | $11.92 | 0 | — | — |
| 2003-10-17 | $10.32 | $11.92 | 0 | — | — |
| 2003-10-16 | $10.32 | $11.92 | 0 | — | — |
| 2003-10-15 | $10.32 | $11.92 | 494 | — | — |
| 2003-10-14 | $9.87 | $11.40 | 0 | — | — |
| 2003-10-13 | $9.87 | $11.40 | 0 | — | — |
| 2003-10-10 | $9.87 | $11.40 | 824 | — | — |
| 2003-10-09 | $9.78 | $11.30 | 0 | — | — |
| 2003-10-08 | $9.84 | $11.30 | 0 | — | — |
| 2003-10-07 | $9.84 | $11.30 | 0 | — | — |
| 2003-10-06 | $9.84 | $11.30 | 0 | — | — |
| 2003-10-03 | $9.84 | $11.30 | 0 | — | — |
| 2003-10-02 | $9.84 | $11.30 | 0 | — | — |
| 2003-10-01 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-30 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-29 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-26 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-25 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-24 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-23 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-22 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-19 | $9.84 | $11.30 | 0 | — | — |
| 2003-09-18 | $9.84 | $11.30 | 7,247 | — | — |
| 2003-09-17 | $9.87 | $11.33 | 0 | — | — |
| 2003-09-16 | $9.87 | $11.33 | 0 | — | — |
| 2003-09-15 | $9.87 | $11.33 | 0 | — | — |
| 2003-09-12 | $9.87 | $11.33 | 824 | — | — |
| 2003-09-11 | $10.32 | $11.85 | 0 | — | — |
| 2003-09-10 | $10.32 | $11.85 | 165 | — | — |
| 2003-09-09 | $10.32 | $11.85 | 0 | — | — |
| 2003-09-08 | $10.32 | $11.85 | 329 | — | — |
| 2003-09-05 | $10.29 | $11.82 | 494 | — | — |
| 2003-09-04 | $10.22 | $11.74 | 1,647 | — | — |
| 2003-09-03 | $10.22 | $11.74 | 0 | — | — |
| 2003-09-02 | $10.22 | $11.74 | 0 | — | — |
| 2003-08-29 | $10.22 | $11.74 | 1,153 | — | — |
| 2003-08-28 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-27 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-26 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-25 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-22 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-21 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-20 | $10.23 | $11.75 | 0 | — | — |
| 2003-08-19 | $10.23 | $11.75 | 659 | — | — |
| 2003-08-18 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-15 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-14 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-13 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-12 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-11 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-08 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-07 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-06 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-05 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-04 | $9.41 | $10.81 | 0 | — | — |
| 2003-08-01 | $9.41 | $10.81 | 6,094 | — | — |
| 2003-07-31 | $9.81 | $11.26 | 2,635 | — | — |
| 2003-07-30 | $9.87 | $11.33 | 2,635 | — | — |
| 2003-07-29 | $9.60 | $11.02 | 0 | — | — |
| 2003-07-28 | $9.60 | $11.02 | 0 | — | — |
| 2003-07-25 | $9.60 | $11.02 | 165 | — | — |
| 2003-07-24 | $9.78 | $11.23 | 0 | — | — |
| 2003-07-23 | $9.78 | $11.23 | 0 | — | — |
| 2003-07-22 | $9.78 | $11.23 | 10,047 | — | — |
| 2003-07-21 | $9.81 | $11.26 | 9,059 | — | — |
| 2003-07-18 | $8.71 | $10.01 | 494 | — | — |
| 2003-07-17 | $8.72 | $10.01 | 1,153 | — | — |
| 2003-07-16 | $8.80 | $10.11 | 10,706 | — | — |
| 2003-07-15 | $9.26 | $10.63 | 0 | — | — |
| 2003-07-14 | $9.26 | $10.63 | 0 | — | — |
| 2003-07-11 | $9.26 | $10.63 | 494 | — | — |
| 2003-07-10 | $9.26 | $10.63 | 659 | — | — |
| 2003-07-09 | $8.50 | $9.76 | 0 | — | — |
| 2003-07-08 | $8.50 | $9.76 | 824 | — | — |
| 2003-07-07 | $8.32 | $9.55 | 0 | — | — |
| 2003-07-03 | $8.32 | $9.55 | 0 | — | — |
| 2003-07-02 | $8.32 | $9.55 | 0 | — | — |
| 2003-07-01 | $8.32 | $9.55 | 0 | — | — |
| 2003-06-30 | $8.32 | $9.55 | 329 | — | — |
| 2003-06-27 | $8.89 | $10.21 | 0 | — | — |
| 2003-06-26 | $8.89 | $10.21 | 0 | — | — |
| 2003-06-25 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-24 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-23 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-20 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-19 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-18 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-17 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-16 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-13 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-12 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-11 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-10 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-09 | $8.96 | $10.21 | 0 | — | — |
| 2003-06-06 | $8.96 | $10.21 | 165 | — | — |
| 2003-06-05 | $8.97 | $10.23 | 0 | — | — |
| 2003-06-04 | $8.97 | $10.23 | 165 | — | — |
| 2003-06-03 | $8.97 | $10.23 | 494 | — | — |
| 2003-06-02 | $8.97 | $10.23 | 0 | — | — |
| 2003-05-30 | $8.97 | $10.23 | 0 | — | — |
| 2003-05-29 | $8.97 | $10.23 | 0 | — | — |
| 2003-05-28 | $8.97 | $10.23 | 165 | — | — |
| 2003-05-27 | $9.08 | $10.36 | 0 | — | — |
| 2003-05-23 | $9.08 | $10.36 | 0 | — | — |
| 2003-05-22 | $9.08 | $10.36 | 329 | — | — |
| 2003-05-21 | $9.12 | $10.40 | 0 | — | — |
| 2003-05-20 | $9.12 | $10.40 | 824 | — | — |
| 2003-05-19 | $9.14 | $10.42 | 0 | — | — |
| 2003-05-16 | $9.14 | $10.42 | 0 | — | — |
| 2003-05-15 | $9.14 | $10.42 | 20,588 | — | — |
| 2003-05-14 | $9.12 | $10.40 | 0 | — | — |
| 2003-05-13 | $9.12 | $10.40 | 165 | — | — |
| 2003-05-12 | $9.12 | $10.40 | 165 | — | — |
| 2003-05-09 | $9.12 | $10.40 | 659 | — | — |
| 2003-05-08 | $9.11 | $10.39 | 824 | — | — |
| 2003-05-07 | $9.14 | $10.42 | 0 | — | — |
| 2003-05-06 | $9.14 | $10.42 | 0 | — | — |
| 2003-05-05 | $9.14 | $10.42 | 0 | — | — |
| 2003-05-02 | $9.14 | $10.42 | 4,941 | — | — |
| 2003-05-01 | $9.17 | $10.46 | 1,647 | — | — |
| 2003-04-30 | $9.17 | $10.46 | 1,647 | — | — |
| 2003-04-29 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-28 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-25 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-24 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-23 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-22 | $9.26 | $10.56 | 0 | — | — |
| 2003-04-21 | $9.26 | $10.56 | 988 | — | — |
| 2003-04-17 | $9.06 | $10.33 | 0 | — | — |
| 2003-04-16 | $9.06 | $10.33 | 0 | — | — |
| 2003-04-15 | $9.06 | $10.33 | 0 | — | — |
| 2003-04-14 | $9.06 | $10.33 | 0 | — | — |
| 2003-04-11 | $9.06 | $10.33 | 0 | — | — |
| 2003-04-10 | $9.06 | $10.33 | 1,647 | — | — |
| 2003-04-09 | $9.09 | $10.37 | 0 | — | — |
| 2003-04-08 | $9.09 | $10.37 | 1,318 | — | — |
| 2003-04-07 | $9.09 | $10.37 | 329 | — | — |
| 2003-04-04 | $9.13 | $10.42 | 988 | — | — |
| 2003-04-03 | $8.94 | $10.20 | 2,471 | — | — |
| 2003-04-02 | $8.97 | $10.23 | 659 | — | — |
| 2003-04-01 | $8.74 | $9.97 | 2,635 | — | — |
| 2003-03-31 | $8.74 | $9.97 | 329 | — | — |
| 2003-03-28 | $8.68 | $9.90 | 0 | — | — |
| 2003-03-27 | $8.68 | $9.90 | 0 | — | — |
| 2003-03-26 | $8.74 | $9.90 | 0 | — | — |
| 2003-03-25 | $8.74 | $9.90 | 824 | — | — |
| 2003-03-24 | $8.72 | $9.88 | 0 | — | — |
| 2003-03-21 | $8.72 | $9.88 | 0 | — | — |
| 2003-03-20 | $8.72 | $9.88 | 0 | — | — |
| 2003-03-19 | $8.72 | $9.88 | 0 | — | — |
| 2003-03-18 | $8.72 | $9.88 | 494 | — | — |
| 2003-03-17 | $8.59 | $9.73 | 1,976 | — | — |
| 2003-03-14 | $8.63 | $9.77 | 1,318 | — | — |
| 2003-03-13 | $8.67 | $9.82 | 165 | — | — |
| 2003-03-12 | $8.69 | $9.84 | 4,447 | — | — |
| 2003-03-11 | $8.71 | $9.87 | 0 | — | — |
| 2003-03-10 | $8.71 | $9.87 | 659 | — | — |
| 2003-03-07 | $8.74 | $9.90 | 0 | — | — |
| 2003-03-06 | $8.74 | $9.90 | 2,965 | — | — |
| 2003-03-05 | $8.70 | $9.86 | 0 | — | — |
| 2003-03-04 | $8.70 | $9.86 | 824 | — | — |
| 2003-03-03 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-28 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-27 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-26 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-25 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-24 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-21 | $8.74 | $9.90 | 0 | — | — |
| 2003-02-20 | $8.74 | $9.90 | 1,318 | — | — |
| 2003-02-19 | $9.04 | $10.24 | 165 | — | — |
| 2003-02-18 | $8.62 | $9.77 | 0 | — | — |
| 2003-02-14 | $8.62 | $9.77 | 1,647 | — | — |
| 2003-02-13 | $8.07 | $9.14 | 988 | — | — |
| 2003-02-12 | $8.21 | $9.31 | 1,647 | — | — |
| 2003-02-11 | $8.21 | $9.31 | 0 | — | — |
| 2003-02-10 | $8.21 | $9.31 | 0 | — | — |
| 2003-02-07 | $8.21 | $9.31 | 494 | — | — |
| 2003-02-06 | $8.16 | $9.24 | 0 | — | — |
| 2003-02-05 | $8.16 | $9.24 | 329 | — | — |
| 2003-02-04 | $8.05 | $9.12 | 0 | — | — |
| 2003-02-03 | $8.05 | $9.12 | 0 | — | — |
| 2003-01-31 | $8.05 | $9.12 | 0 | — | — |
| 2003-01-30 | $8.05 | $9.12 | 988 | — | — |
| 2003-01-29 | $8.14 | $9.22 | 0 | — | — |
| 2003-01-28 | $8.14 | $9.22 | 329 | — | — |
| 2003-01-27 | $8.12 | $9.19 | 165 | — | — |
| 2003-01-24 | $8.05 | $9.12 | 659 | — | — |
| 2003-01-23 | $8.05 | $9.12 | 2,306 | — | — |
| 2003-01-22 | $8.01 | $9.08 | 988 | — | — |
| 2003-01-21 | $8.07 | $9.14 | 5,435 | — | — |
| 2003-01-17 | $8.20 | $9.28 | 3,623 | — | — |
| 2003-01-16 | $8.20 | $9.28 | 18,446 | — | — |
| 2003-01-15 | $8.19 | $9.28 | 1,812 | — | — |
| 2003-01-14 | $8.23 | $9.32 | 8,400 | — | — |
| 2003-01-13 | $8.74 | $9.90 | 7,906 | — | — |
| 2003-01-10 | $8.80 | $9.97 | 0 | — | — |
| 2003-01-09 | $8.80 | $9.97 | 0 | — | — |
| 2003-01-08 | $8.80 | $9.97 | 0 | — | — |
| 2003-01-07 | $8.80 | $9.97 | 1,647 | — | — |
| 2003-01-06 | $8.86 | $10.04 | 0 | — | — |
| 2003-01-03 | $8.86 | $10.04 | 16,470 | — | — |
| 2003-01-02 | $8.82 | $9.99 | 165 | — | — |