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
- 1985-10-16 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 | $9.45 | $15.96 | 4,991 | — | — |
| 2003-12-30 | $9.76 | $16.48 | 799 | — | — |
| 2003-12-29 | $9.74 | $16.45 | 1,398 | — | — |
| 2003-12-26 | $9.78 | $16.52 | 1,198 | — | — |
| 2003-12-24 | $9.92 | $16.75 | 16,371 | — | — |
| 2003-12-23 | $9.77 | $16.50 | 23,958 | — | — |
| 2003-12-22 | $9.92 | $16.75 | 5,790 | — | — |
| 2003-12-19 | $9.87 | $16.67 | 2,995 | — | — |
| 2003-12-18 | $9.80 | $16.56 | 1,997 | — | — |
| 2003-12-17 | $9.88 | $16.70 | 4,991 | — | — |
| 2003-12-16 | $10.12 | $17.10 | 2,795 | — | — |
| 2003-12-15 | $10.12 | $17.09 | 6,788 | — | — |
| 2003-12-12 | $10.12 | $17.09 | 8,984 | — | — |
| 2003-12-11 | $10.43 | $17.62 | 6,189 | — | — |
| 2003-12-10 | $9.79 | $16.54 | 998 | — | — |
| 2003-12-09 | $9.82 | $16.59 | 11,979 | — | — |
| 2003-12-08 | $9.64 | $16.28 | 2,595 | — | — |
| 2003-12-05 | $9.64 | $16.29 | 10,382 | — | — |
| 2003-12-04 | $9.47 | $15.99 | 14,175 | — | — |
| 2003-12-03 | $9.67 | $16.33 | 2,995 | — | — |
| 2003-12-02 | $9.69 | $16.37 | 5,391 | — | — |
| 2003-12-01 | $9.47 | $16.00 | 5,790 | — | — |
| 2003-11-28 | $9.41 | $15.81 | 0 | — | — |
| 2003-11-26 | $9.41 | $15.81 | 0 | — | — |
| 2003-11-25 | $9.41 | $15.81 | 18,767 | — | — |
| 2003-11-24 | $9.12 | $15.32 | 0 | — | — |
| 2003-11-21 | $9.12 | $15.32 | 6,788 | — | — |
| 2003-11-20 | $9.24 | $15.53 | 6,389 | — | — |
| 2003-11-19 | $9.19 | $15.45 | 2,396 | — | — |
| 2003-11-18 | $9.17 | $15.40 | 82,855 | — | — |
| 2003-11-17 | $9.16 | $15.39 | 799 | — | — |
| 2003-11-14 | $9.16 | $15.39 | 0 | — | — |
| 2003-11-13 | $9.16 | $15.39 | 399 | — | — |
| 2003-11-12 | $9.30 | $15.62 | 200 | — | — |
| 2003-11-11 | $9.14 | $15.36 | 1,997 | — | — |
| 2003-11-10 | $9.14 | $15.36 | 11,979 | — | — |
| 2003-11-07 | $9.17 | $15.40 | 5,790 | — | — |
| 2003-11-06 | $9.09 | $15.28 | 998 | — | — |
| 2003-11-05 | $9.29 | $15.61 | 399 | — | — |
| 2003-11-04 | $9.27 | $15.57 | 22,960 | — | — |
| 2003-11-03 | $8.87 | $14.90 | 6,788 | — | — |
| 2003-10-31 | $9.39 | $15.78 | 13,776 | — | — |
| 2003-10-30 | $9.15 | $15.38 | 2,995 | — | — |
| 2003-10-29 | $9.10 | $15.29 | 1,997 | — | — |
| 2003-10-28 | $9.10 | $15.29 | 18,767 | — | — |
| 2003-10-27 | $8.67 | $14.57 | 3,594 | — | — |
| 2003-10-24 | $8.67 | $14.56 | 4,592 | — | — |
| 2003-10-23 | $8.67 | $14.56 | 7,187 | — | — |
| 2003-10-22 | $8.69 | $14.60 | 16,571 | — | — |
| 2003-10-21 | $8.87 | $14.91 | 8,585 | — | — |
| 2003-10-20 | $8.86 | $14.89 | 60,694 | — | — |
| 2003-10-17 | $8.72 | $14.65 | 8,785 | — | — |
| 2003-10-16 | $8.77 | $14.73 | 200 | — | — |
| 2003-10-15 | $8.71 | $14.64 | 5,590 | — | — |
| 2003-10-14 | $8.77 | $14.73 | 0 | — | — |
| 2003-10-13 | $8.77 | $14.73 | 0 | — | — |
| 2003-10-10 | $8.77 | $14.73 | 0 | — | — |
| 2003-10-09 | $8.77 | $14.73 | 998 | — | — |
| 2003-10-08 | $8.99 | $15.10 | 7,587 | — | — |
| 2003-10-07 | $9.02 | $15.15 | 200 | — | — |
| 2003-10-06 | $9.02 | $15.15 | 4,193 | — | — |
| 2003-10-03 | $9.02 | $15.15 | 200 | — | — |
| 2003-10-02 | $9.02 | $15.15 | 13,377 | — | — |
| 2003-10-01 | $9.02 | $15.15 | 1,597 | — | — |
| 2003-09-30 | $9.02 | $15.15 | 19,566 | — | — |
| 2003-09-29 | $9.02 | $15.15 | 17,370 | — | — |
| 2003-09-26 | $9.02 | $15.15 | 3,993 | — | — |
| 2003-09-25 | $9.02 | $15.15 | 399 | — | — |
| 2003-09-24 | $9.02 | $15.15 | 0 | — | — |
| 2003-09-23 | $9.02 | $15.15 | 200 | — | — |
| 2003-09-22 | $9.02 | $15.15 | 0 | — | — |
| 2003-09-19 | $9.02 | $15.15 | 0 | — | — |
| 2003-09-18 | $9.02 | $15.15 | 0 | — | — |
| 2003-09-17 | $9.02 | $15.15 | 10,382 | — | — |
| 2003-09-16 | $9.02 | $15.15 | 5,391 | — | — |
| 2003-09-15 | $9.02 | $15.16 | 3,594 | — | — |
| 2003-09-12 | $9.27 | $15.57 | 0 | — | — |
| 2003-09-11 | $9.27 | $15.57 | 12,778 | — | — |
| 2003-09-10 | $9.02 | $15.16 | 14,774 | — | — |
| 2003-09-09 | $9.27 | $15.57 | 56,701 | — | — |
| 2003-09-08 | $9.14 | $15.35 | 4,792 | — | — |
| 2003-09-05 | $9.02 | $15.15 | 3,194 | — | — |
| 2003-09-04 | $9.02 | $15.16 | 23,958 | — | — |
| 2003-09-03 | $8.82 | $14.81 | 399 | — | — |
| 2003-09-02 | $8.91 | $14.97 | 200 | — | — |
| 2003-08-29 | $8.77 | $14.73 | 0 | — | — |
| 2003-08-28 | $8.82 | $14.73 | 0 | — | — |
| 2003-08-27 | $8.82 | $14.73 | 5,790 | — | — |
| 2003-08-26 | $8.82 | $14.73 | 4,792 | — | — |
| 2003-08-25 | $8.72 | $14.56 | 11,979 | — | — |
| 2003-08-22 | $8.82 | $14.73 | 4,592 | — | — |
| 2003-08-21 | $8.92 | $14.91 | 1,597 | — | — |
| 2003-08-20 | $8.82 | $14.74 | 12,778 | — | — |
| 2003-08-19 | $8.64 | $14.44 | 6,389 | — | — |
| 2003-08-18 | $8.54 | $14.27 | 2,795 | — | — |
| 2003-08-15 | $8.26 | $13.81 | 599 | — | — |
| 2003-08-14 | $8.51 | $14.23 | 1,997 | — | — |
| 2003-08-13 | $8.51 | $14.23 | 1,797 | — | — |
| 2003-08-12 | $8.50 | $14.20 | 599 | — | — |
| 2003-08-11 | $8.52 | $14.24 | 399 | — | — |
| 2003-08-08 | $8.51 | $14.23 | 599 | — | — |
| 2003-08-07 | $8.52 | $14.24 | 0 | — | — |
| 2003-08-06 | $8.52 | $14.24 | 1,198 | — | — |
| 2003-08-05 | $8.52 | $14.24 | 200 | — | — |
| 2003-08-04 | $8.64 | $14.44 | 2,995 | — | — |
| 2003-08-01 | $8.51 | $14.23 | 0 | — | — |
| 2003-07-31 | $8.51 | $14.23 | 399 | — | — |
| 2003-07-30 | $8.51 | $14.23 | 12,179 | — | — |
| 2003-07-29 | $8.32 | $13.91 | 0 | — | — |
| 2003-07-28 | $8.32 | $13.91 | 1,198 | — | — |
| 2003-07-25 | $8.32 | $13.91 | 0 | — | — |
| 2003-07-24 | $8.32 | $13.91 | 599 | — | — |
| 2003-07-23 | $8.26 | $13.81 | 3,594 | — | — |
| 2003-07-22 | $8.26 | $13.81 | 6,189 | — | — |
| 2003-07-21 | $8.26 | $13.81 | 2,396 | — | — |
| 2003-07-18 | $8.26 | $13.81 | 4,392 | — | — |
| 2003-07-17 | $8.26 | $13.81 | 0 | — | — |
| 2003-07-16 | $8.26 | $13.81 | 599 | — | — |
| 2003-07-15 | $8.27 | $13.83 | 1,198 | — | — |
| 2003-07-14 | $8.26 | $13.81 | 10,781 | — | — |
| 2003-07-11 | $8.64 | $14.44 | 7,187 | — | — |
| 2003-07-10 | $8.64 | $14.44 | 2,196 | — | — |
| 2003-07-09 | $8.70 | $14.53 | 0 | — | — |
| 2003-07-08 | $8.70 | $14.53 | 200 | — | — |
| 2003-07-07 | $8.75 | $14.62 | 0 | — | — |
| 2003-07-03 | $8.75 | $14.62 | 9,583 | — | — |
| 2003-07-02 | $9.04 | $15.10 | 24,158 | — | — |
| 2003-07-01 | $8.65 | $14.45 | 200 | — | — |
| 2003-06-30 | $8.58 | $14.34 | 599 | — | — |
| 2003-06-27 | $9.01 | $15.05 | 0 | — | — |
| 2003-06-26 | $9.01 | $15.05 | 0 | — | — |
| 2003-06-25 | $9.01 | $15.05 | 399 | — | — |
| 2003-06-24 | $8.94 | $14.93 | 200 | — | — |
| 2003-06-23 | $8.90 | $14.87 | 799 | — | — |
| 2003-06-20 | $8.99 | $15.01 | 799 | — | — |
| 2003-06-19 | $8.88 | $14.84 | 599 | — | — |
| 2003-06-18 | $8.97 | $14.98 | 399 | — | — |
| 2003-06-17 | $8.98 | $15.00 | 1,198 | — | — |
| 2003-06-16 | $8.74 | $14.60 | 399 | — | — |
| 2003-06-13 | $8.74 | $14.60 | 0 | — | — |
| 2003-06-12 | $8.74 | $14.60 | 200 | — | — |
| 2003-06-11 | $8.78 | $14.67 | 6,189 | — | — |
| 2003-06-10 | $8.65 | $14.45 | 200 | — | — |
| 2003-06-09 | $8.85 | $14.79 | 7,387 | — | — |
| 2003-06-06 | $8.84 | $14.77 | 3,594 | — | — |
| 2003-06-05 | $8.60 | $14.36 | 13,776 | — | — |
| 2003-06-04 | $8.95 | $14.96 | 4,193 | — | — |
| 2003-06-03 | $8.87 | $14.82 | 6,389 | — | — |
| 2003-06-02 | $8.64 | $14.44 | 1,997 | — | — |
| 2003-05-30 | $8.87 | $14.82 | 4,193 | — | — |
| 2003-05-29 | $9.14 | $15.19 | 3,993 | — | — |
| 2003-05-28 | $9.01 | $14.97 | 4,392 | — | — |
| 2003-05-27 | $8.77 | $14.57 | 2,196 | — | — |
| 2003-05-23 | $8.69 | $14.44 | 0 | — | — |
| 2003-05-22 | $8.69 | $14.44 | 3,594 | — | — |
| 2003-05-21 | $8.56 | $14.23 | 599 | — | — |
| 2003-05-20 | $8.54 | $14.19 | 10,981 | — | — |
| 2003-05-19 | $8.62 | $14.32 | 11,779 | — | — |
| 2003-05-16 | $8.77 | $14.57 | 15,373 | — | — |
| 2003-05-15 | $8.91 | $14.80 | 10,382 | — | — |
| 2003-05-14 | $9.04 | $15.02 | 6,788 | — | — |
| 2003-05-13 | $8.83 | $14.67 | 3,594 | — | — |
| 2003-05-12 | $8.87 | $14.73 | 2,795 | — | — |
| 2003-05-09 | $8.80 | $14.62 | 2,396 | — | — |
| 2003-05-08 | $8.59 | $14.27 | 6,389 | — | — |
| 2003-05-07 | $8.51 | $14.15 | 17,569 | — | — |
| 2003-05-06 | $8.41 | $13.98 | 6,588 | — | — |
| 2003-05-05 | $8.26 | $13.73 | 12,179 | — | — |
| 2003-05-02 | $8.13 | $13.52 | 2,396 | — | — |
| 2003-05-01 | $8.16 | $13.57 | 4,991 | — | — |
| 2003-04-30 | $8.16 | $13.56 | 8,585 | — | — |
| 2003-04-29 | $8.01 | $13.32 | 31,345 | — | — |
| 2003-04-28 | $7.79 | $12.94 | 2,595 | — | — |
| 2003-04-25 | $7.88 | $13.09 | 2,995 | — | — |
| 2003-04-24 | $7.77 | $12.92 | 7,786 | — | — |
| 2003-04-23 | $7.97 | $13.24 | 17,969 | — | — |
| 2003-04-22 | $8.04 | $13.36 | 7,187 | — | — |
| 2003-04-21 | $7.61 | $12.64 | 10,981 | — | — |
| 2003-04-17 | $7.44 | $12.36 | 599 | — | — |
| 2003-04-16 | $7.44 | $12.36 | 0 | — | — |
| 2003-04-15 | $7.44 | $12.36 | 1,997 | — | — |
| 2003-04-14 | $7.44 | $12.36 | 0 | — | — |
| 2003-04-11 | $7.44 | $12.36 | 200 | — | — |
| 2003-04-10 | $7.46 | $12.40 | 0 | — | — |
| 2003-04-09 | $7.46 | $12.40 | 0 | — | — |
| 2003-04-08 | $7.46 | $12.40 | 998 | — | — |
| 2003-04-07 | $7.46 | $12.40 | 200 | — | — |
| 2003-04-04 | $7.39 | $12.28 | 1,398 | — | — |
| 2003-04-03 | $7.45 | $12.38 | 6,389 | — | — |
| 2003-04-02 | $7.41 | $12.32 | 1,997 | — | — |
| 2003-04-01 | $7.41 | $12.32 | 0 | — | — |
| 2003-03-31 | $7.41 | $12.32 | 0 | — | — |
| 2003-03-28 | $7.41 | $12.32 | 3,793 | — | — |
| 2003-03-27 | $7.36 | $12.24 | 599 | — | — |
| 2003-03-26 | $7.35 | $12.21 | 8,984 | — | — |
| 2003-03-25 | $7.36 | $12.23 | 1,198 | — | — |
| 2003-03-24 | $7.36 | $12.23 | 2,795 | — | — |
| 2003-03-21 | $7.23 | $12.02 | 1,597 | — | — |
| 2003-03-20 | $7.23 | $12.02 | 0 | — | — |
| 2003-03-19 | $7.23 | $12.02 | 399 | — | — |
| 2003-03-18 | $7.21 | $11.99 | 3,194 | — | — |
| 2003-03-17 | $7.24 | $12.03 | 1,797 | — | — |
| 2003-03-14 | $7.31 | $12.15 | 5,790 | — | — |
| 2003-03-13 | $7.20 | $11.96 | 599 | — | — |
| 2003-03-12 | $7.14 | $11.87 | 1,997 | — | — |
| 2003-03-11 | $7.21 | $11.98 | 2,396 | — | — |
| 2003-03-10 | $7.11 | $11.82 | 19,166 | — | — |
| 2003-03-07 | $7.08 | $11.77 | 13,576 | — | — |
| 2003-03-06 | $7.14 | $11.86 | 3,594 | — | — |
| 2003-03-05 | $7.19 | $11.94 | 399 | — | — |
| 2003-03-04 | $7.13 | $11.85 | 5,790 | — | — |
| 2003-03-03 | $7.17 | $11.92 | 4,792 | — | — |
| 2003-02-28 | $7.21 | $11.99 | 2,995 | — | — |
| 2003-02-27 | $7.31 | $12.15 | 2,995 | — | — |
| 2003-02-26 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-25 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-24 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-21 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-20 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-19 | $7.42 | $12.24 | 0 | — | — |
| 2003-02-18 | $7.42 | $12.24 | 200 | — | — |
| 2003-02-14 | $7.46 | $12.32 | 1,398 | — | — |
| 2003-02-13 | $7.47 | $12.33 | 399 | — | — |
| 2003-02-12 | $7.51 | $12.40 | 0 | — | — |
| 2003-02-11 | $7.51 | $12.40 | 1,797 | — | — |
| 2003-02-10 | $7.38 | $12.18 | 3,194 | — | — |
| 2003-02-07 | $7.39 | $12.20 | 1,198 | — | — |
| 2003-02-06 | $7.43 | $12.26 | 998 | — | — |
| 2003-02-05 | $7.51 | $12.40 | 3,594 | — | — |
| 2003-02-04 | $7.39 | $12.20 | 3,394 | — | — |
| 2003-02-03 | $7.37 | $12.17 | 0 | — | — |
| 2003-01-31 | $7.37 | $12.17 | 0 | — | — |
| 2003-01-30 | $7.37 | $12.17 | 7,587 | — | — |
| 2003-01-29 | $7.18 | $11.85 | 0 | — | — |
| 2003-01-28 | $7.18 | $11.85 | 9,384 | — | — |
| 2003-01-27 | $7.16 | $11.82 | 1,597 | — | — |
| 2003-01-24 | $7.24 | $11.95 | 998 | — | — |
| 2003-01-23 | $7.23 | $11.94 | 2,196 | — | — |
| 2003-01-22 | $7.20 | $11.89 | 2,795 | — | — |
| 2003-01-21 | $7.20 | $11.89 | 4,193 | — | — |
| 2003-01-17 | $7.20 | $11.88 | 399 | — | — |
| 2003-01-16 | $7.21 | $11.90 | 4,592 | — | — |
| 2003-01-15 | $7.29 | $12.03 | 399 | — | — |
| 2003-01-14 | $7.33 | $12.10 | 2,595 | — | — |
| 2003-01-13 | $7.23 | $11.94 | 4,193 | — | — |
| 2003-01-10 | $7.18 | $11.85 | 3,793 | — | — |
| 2003-01-09 | $7.16 | $11.82 | 3,993 | — | — |
| 2003-01-08 | $7.12 | $11.75 | 5,391 | — | — |
| 2003-01-07 | $7.12 | $11.75 | 3,594 | — | — |
| 2003-01-06 | $7.04 | $11.62 | 399 | — | — |
| 2003-01-03 | $7.08 | $11.69 | 0 | — | — |
| 2003-01-02 | $7.08 | $11.69 | 3,394 | — | — |