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
- 2000-08-22 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 | $11.75 | $11.75 | 44,600 | — | — |
| 2003-12-30 | $11.89 | $11.89 | 53,400 | — | — |
| 2003-12-29 | $12.00 | $12.00 | 1,400 | — | — |
| 2003-12-26 | $11.93 | $11.93 | 0 | — | — |
| 2003-12-24 | $11.93 | $11.93 | 0 | — | — |
| 2003-12-23 | $11.93 | $11.93 | 9,000 | — | — |
| 2003-12-22 | $12.23 | $12.23 | 17,200 | — | — |
| 2003-12-19 | $12.50 | $12.50 | 10,000 | — | — |
| 2003-12-18 | $12.47 | $12.47 | 0 | — | — |
| 2003-12-17 | $12.47 | $12.47 | 3,000 | — | — |
| 2003-12-16 | $12.50 | $12.50 | 1,200 | — | — |
| 2003-12-15 | $12.43 | $12.43 | 13,200 | — | — |
| 2003-12-12 | $12.23 | $12.23 | 1,600 | — | — |
| 2003-12-11 | $12.43 | $12.43 | 6,600 | — | — |
| 2003-12-10 | $12.50 | $12.50 | 37,600 | — | — |
| 2003-12-09 | $12.26 | $12.26 | 12,200 | — | — |
| 2003-12-08 | $12.25 | $12.25 | 8,200 | — | — |
| 2003-12-05 | $12.38 | $12.38 | 6,200 | — | — |
| 2003-12-04 | $12.45 | $12.44 | 17,000 | — | — |
| 2003-12-03 | $12.50 | $12.50 | 16,600 | — | — |
| 2003-12-02 | $12.13 | $12.13 | 6,400 | — | — |
| 2003-12-01 | $12.03 | $12.03 | 25,400 | — | — |
| 2003-11-28 | $12.15 | $12.15 | 12,200 | — | — |
| 2003-11-26 | $12.15 | $12.15 | 2,800 | — | — |
| 2003-11-25 | $12.15 | $12.15 | 27,600 | — | — |
| 2003-11-24 | $12.06 | $12.06 | 27,600 | — | — |
| 2003-11-21 | $12.08 | $12.08 | 5,000 | — | — |
| 2003-11-20 | $12.08 | $12.08 | 4,000 | — | — |
| 2003-11-19 | $12.07 | $12.07 | 7,400 | — | — |
| 2003-11-18 | $11.94 | $11.94 | 87,600 | — | — |
| 2003-11-17 | $11.73 | $11.73 | 5,600 | — | — |
| 2003-11-14 | $11.75 | $11.75 | 4,400 | — | — |
| 2003-11-13 | $11.71 | $11.71 | 9,000 | — | — |
| 2003-11-12 | $11.75 | $11.75 | 9,600 | — | — |
| 2003-11-11 | $11.75 | $11.75 | 7,600 | — | — |
| 2003-11-10 | $11.81 | $11.81 | 4,400 | — | — |
| 2003-11-07 | $11.82 | $11.82 | 13,000 | — | — |
| 2003-11-06 | $12.00 | $12.00 | 8,000 | — | — |
| 2003-11-05 | $12.00 | $12.00 | 3,400 | — | — |
| 2003-11-04 | $11.75 | $11.75 | 22,400 | — | — |
| 2003-11-03 | $12.05 | $12.05 | 38,400 | — | — |
| 2003-10-31 | $12.45 | $12.45 | 11,000 | — | — |
| 2003-10-30 | $12.45 | $12.45 | 4,600 | — | — |
| 2003-10-29 | $12.48 | $12.48 | 28,800 | — | — |
| 2003-10-28 | $12.50 | $12.50 | 65,400 | — | — |
| 2003-10-27 | $12.31 | $12.31 | 7,400 | — | — |
| 2003-10-24 | $12.01 | $12.01 | 18,800 | — | — |
| 2003-10-23 | $11.16 | $11.16 | 24,000 | — | — |
| 2003-10-22 | $11.15 | $11.15 | 50,600 | — | — |
| 2003-10-21 | $11.25 | $11.25 | 22,400 | — | — |
| 2003-10-20 | $11.30 | $11.30 | 17,200 | — | — |
| 2003-10-17 | $10.80 | $10.80 | 1,600 | — | — |
| 2003-10-16 | $10.63 | $10.63 | 5,800 | — | — |
| 2003-10-15 | $10.63 | $10.63 | 1,400 | — | — |
| 2003-10-14 | $10.51 | $10.51 | 4,400 | — | — |
| 2003-10-13 | $10.42 | $10.42 | 17,000 | — | — |
| 2003-10-10 | $10.21 | $10.21 | 10,200 | — | — |
| 2003-10-09 | $10.35 | $10.35 | 19,200 | — | — |
| 2003-10-08 | $10.13 | $10.13 | 12,800 | — | — |
| 2003-10-07 | $10.25 | $10.25 | 13,800 | — | — |
| 2003-10-06 | $10.00 | $10.00 | 69,200 | — | — |
| 2003-10-03 | $10.47 | $10.47 | 37,600 | — | — |
| 2003-10-02 | $9.88 | $9.88 | 30,600 | — | — |
| 2003-10-01 | $9.76 | $9.76 | 14,200 | — | — |
| 2003-09-30 | $9.88 | $9.88 | 7,400 | — | — |
| 2003-09-29 | $9.64 | $9.64 | 10,000 | — | — |
| 2003-09-26 | $9.75 | $9.75 | 5,000 | — | — |
| 2003-09-25 | $9.72 | $9.72 | 13,600 | — | — |
| 2003-09-24 | $9.60 | $9.60 | 5,800 | — | — |
| 2003-09-23 | $9.51 | $9.51 | 17,400 | — | — |
| 2003-09-22 | $9.50 | $9.50 | 11,400 | — | — |
| 2003-09-19 | $9.50 | $9.50 | 19,400 | — | — |
| 2003-09-18 | $9.17 | $9.17 | 5,200 | — | — |
| 2003-09-17 | $8.99 | $8.99 | 18,600 | — | — |
| 2003-09-16 | $9.00 | $9.00 | 18,600 | — | — |
| 2003-09-15 | $9.15 | $9.15 | 7,200 | — | — |
| 2003-09-12 | $8.98 | $8.98 | 4,400 | — | — |
| 2003-09-11 | $8.98 | $8.98 | 9,800 | — | — |
| 2003-09-10 | $8.98 | $8.98 | 59,600 | — | — |
| 2003-09-09 | $9.00 | $9.00 | 27,200 | — | — |
| 2003-09-08 | $8.98 | $8.98 | 20,800 | — | — |
| 2003-09-05 | $9.00 | $9.00 | 21,800 | — | — |
| 2003-09-04 | $9.00 | $9.00 | 5,400 | — | — |
| 2003-09-03 | $9.00 | $9.00 | 3,800 | — | — |
| 2003-09-02 | $8.99 | $8.99 | 5,800 | — | — |
| 2003-08-29 | $8.98 | $8.98 | 12,800 | — | — |
| 2003-08-28 | $8.98 | $8.98 | 5,000 | — | — |
| 2003-08-27 | $8.98 | $8.98 | 23,800 | — | — |
| 2003-08-26 | $9.00 | $9.00 | 4,200 | — | — |
| 2003-08-25 | $9.00 | $9.00 | 5,800 | — | — |
| 2003-08-22 | $9.05 | $9.05 | 4,400 | — | — |
| 2003-08-21 | $9.13 | $9.13 | 48,600 | — | — |
| 2003-08-20 | $9.22 | $9.22 | 6,000 | — | — |
| 2003-08-19 | $9.18 | $9.18 | 19,000 | — | — |
| 2003-08-18 | $9.25 | $9.25 | 32,400 | — | — |
| 2003-08-15 | $9.23 | $9.23 | 25,000 | — | — |
| 2003-08-14 | $9.19 | $9.19 | 22,600 | — | — |
| 2003-08-13 | $9.23 | $9.23 | 18,400 | — | — |
| 2003-08-12 | $9.27 | $9.27 | 51,600 | — | — |
| 2003-08-11 | $9.08 | $9.08 | 11,400 | — | — |
| 2003-08-08 | $9.25 | $9.25 | 2,600 | — | — |
| 2003-08-07 | $9.01 | $9.01 | 4,200 | — | — |
| 2003-08-06 | $9.00 | $9.00 | 32,400 | — | — |
| 2003-08-05 | $9.00 | $9.00 | 0 | — | — |
| 2003-08-04 | $9.00 | $9.00 | 8,800 | — | — |
| 2003-08-01 | $9.00 | $9.00 | 1,200 | — | — |
| 2003-07-31 | $9.00 | $9.00 | 15,400 | — | — |
| 2003-07-30 | $8.99 | $8.99 | 600 | — | — |
| 2003-07-29 | $8.99 | $8.99 | 14,800 | — | — |
| 2003-07-28 | $8.97 | $8.97 | 14,600 | — | — |
| 2003-07-25 | $9.00 | $9.00 | 66,400 | — | — |
| 2003-07-24 | $8.99 | $8.99 | 3,600 | — | — |
| 2003-07-23 | $9.00 | $9.00 | 16,000 | — | — |
| 2003-07-22 | $9.00 | $9.00 | 52,800 | — | — |
| 2003-07-21 | $8.96 | $8.95 | 65,800 | — | — |
| 2003-07-18 | $9.00 | $9.00 | 49,000 | — | — |
| 2003-07-17 | $9.00 | $9.00 | 25,800 | — | — |
| 2003-07-16 | $8.73 | $8.73 | 200 | — | — |
| 2003-07-15 | $8.67 | $8.67 | 13,600 | — | — |
| 2003-07-14 | $8.65 | $8.65 | 16,000 | — | — |
| 2003-07-11 | $8.63 | $8.63 | 47,600 | — | — |
| 2003-07-10 | $8.57 | $8.57 | 20,000 | — | — |
| 2003-07-09 | $8.53 | $8.52 | 6,200 | — | — |
| 2003-07-08 | $8.46 | $8.46 | 2,600 | — | — |
| 2003-07-07 | $8.54 | $8.54 | 5,200 | — | — |
| 2003-07-03 | $8.48 | $8.48 | 2,200 | — | — |
| 2003-07-02 | $8.41 | $8.41 | 2,200 | — | — |
| 2003-07-01 | $8.50 | $8.50 | 16,400 | — | — |
| 2003-06-30 | $7.98 | $7.98 | 800 | — | — |
| 2003-06-27 | $8.14 | $8.14 | 0 | — | — |
| 2003-06-26 | $8.14 | $8.14 | 1,200 | — | — |
| 2003-06-25 | $8.13 | $8.13 | 6,400 | — | — |
| 2003-06-24 | $8.13 | $8.13 | 39,600 | — | — |
| 2003-06-23 | $8.08 | $8.07 | 8,000 | — | — |
| 2003-06-20 | $8.13 | $8.13 | 3,000 | — | — |
| 2003-06-19 | $8.15 | $8.15 | 5,400 | — | — |
| 2003-06-18 | $7.93 | $7.93 | 7,400 | — | — |
| 2003-06-17 | $8.04 | $8.04 | 27,400 | — | — |
| 2003-06-16 | $8.11 | $8.11 | 10,800 | — | — |
| 2003-06-13 | $8.13 | $8.13 | 1,800 | — | — |
| 2003-06-12 | $8.35 | $8.35 | 9,000 | — | — |
| 2003-06-11 | $8.43 | $8.43 | 7,200 | — | — |
| 2003-06-10 | $8.26 | $8.26 | 4,600 | — | — |
| 2003-06-09 | $8.21 | $8.21 | 17,800 | — | — |
| 2003-06-06 | $8.33 | $8.33 | 200 | — | — |
| 2003-06-05 | $8.25 | $8.25 | 8,800 | — | — |
| 2003-06-04 | $8.10 | $8.10 | 200 | — | — |
| 2003-06-03 | $8.15 | $8.15 | 5,400 | — | — |
| 2003-06-02 | $8.25 | $8.25 | 23,200 | — | — |
| 2003-05-30 | $7.88 | $7.88 | 1,400 | — | — |
| 2003-05-29 | $7.88 | $7.88 | 8,600 | — | — |
| 2003-05-28 | $7.93 | $7.93 | 2,400 | — | — |
| 2003-05-27 | $7.87 | $7.87 | 6,400 | — | — |
| 2003-05-23 | $7.93 | $7.93 | 5,600 | — | — |
| 2003-05-22 | $7.95 | $7.95 | 1,200 | — | — |
| 2003-05-21 | $8.00 | $8.00 | 0 | — | — |
| 2003-05-20 | $8.00 | $8.00 | 3,600 | — | — |
| 2003-05-19 | $7.90 | $7.90 | 9,600 | — | — |
| 2003-05-16 | $7.83 | $7.83 | 3,600 | — | — |
| 2003-05-15 | $7.94 | $7.94 | 4,000 | — | — |
| 2003-05-14 | $8.03 | $8.03 | 8,600 | — | — |
| 2003-05-13 | $7.88 | $7.88 | 1,200 | — | — |
| 2003-05-12 | $7.88 | $7.88 | 19,000 | — | — |
| 2003-05-09 | $7.59 | $7.59 | 9,400 | — | — |
| 2003-05-08 | $7.45 | $7.45 | 1,400 | — | — |
| 2003-05-07 | $7.43 | $7.43 | 2,400 | — | — |
| 2003-05-06 | $7.55 | $7.55 | 20,800 | — | — |
| 2003-05-05 | $7.35 | $7.35 | 2,200 | — | — |
| 2003-05-02 | $7.36 | $7.36 | 11,600 | — | — |
| 2003-05-01 | $7.35 | $7.35 | 36,000 | — | — |
| 2003-04-30 | $7.10 | $7.10 | 8,600 | — | — |
| 2003-04-29 | $7.03 | $7.03 | 22,800 | — | — |
| 2003-04-28 | $7.10 | $7.10 | 600 | — | — |
| 2003-04-25 | $7.12 | $7.12 | 3,800 | — | — |
| 2003-04-24 | $7.00 | $7.00 | 1,200 | — | — |
| 2003-04-23 | $7.08 | $7.08 | 10,000 | — | — |
| 2003-04-22 | $7.00 | $7.00 | 12,000 | — | — |
| 2003-04-21 | $6.90 | $6.90 | 8,600 | — | — |
| 2003-04-17 | $6.91 | $6.91 | 32,200 | — | — |
| 2003-04-16 | $6.85 | $6.85 | 4,000 | — | — |
| 2003-04-15 | $6.88 | $6.88 | 12,600 | — | — |
| 2003-04-14 | $6.72 | $6.72 | 27,000 | — | — |
| 2003-04-11 | $6.70 | $6.70 | 2,000 | — | — |
| 2003-04-10 | $6.70 | $6.70 | 1,600 | — | — |
| 2003-04-09 | $6.65 | $6.65 | 400 | — | — |
| 2003-04-08 | $6.81 | $6.81 | 12,000 | — | — |
| 2003-04-07 | $6.80 | $6.80 | 11,600 | — | — |
| 2003-04-04 | $6.75 | $6.75 | 3,000 | — | — |
| 2003-04-03 | $6.63 | $6.63 | 4,000 | — | — |
| 2003-04-02 | $6.75 | $6.75 | 8,800 | — | — |
| 2003-04-01 | $6.73 | $6.73 | 2,800 | — | — |
| 2003-03-31 | $6.73 | $6.73 | 0 | — | — |
| 2003-03-28 | $6.73 | $6.73 | 2,600 | — | — |
| 2003-03-27 | $6.72 | $6.72 | 2,400 | — | — |
| 2003-03-26 | $6.62 | $6.62 | 8,600 | — | — |
| 2003-03-25 | $6.63 | $6.63 | 4,800 | — | — |
| 2003-03-24 | $6.75 | $6.75 | 1,600 | — | — |
| 2003-03-21 | $6.55 | $6.55 | 12,400 | — | — |
| 2003-03-20 | $6.60 | $6.60 | 28,000 | — | — |
| 2003-03-19 | $6.58 | $6.58 | 400 | — | — |
| 2003-03-18 | $6.53 | $6.53 | 13,400 | — | — |
| 2003-03-17 | $6.50 | $6.50 | 1,800 | — | — |
| 2003-03-14 | $6.50 | $6.50 | 1,200 | — | — |
| 2003-03-13 | $6.68 | $6.68 | 3,200 | — | — |
| 2003-03-12 | $6.58 | $6.58 | 4,000 | — | — |
| 2003-03-11 | $6.63 | $6.63 | 16,600 | — | — |
| 2003-03-10 | $6.53 | $6.53 | 1,800 | — | — |
| 2003-03-07 | $6.58 | $6.58 | 5,400 | — | — |
| 2003-03-06 | $6.61 | $6.61 | 8,400 | — | — |
| 2003-03-05 | $6.61 | $6.61 | 200 | — | — |
| 2003-03-04 | $6.58 | $6.58 | 200 | — | — |
| 2003-03-03 | $6.82 | $6.82 | 400 | — | — |
| 2003-02-28 | $6.65 | $6.65 | 0 | — | — |
| 2003-02-27 | $6.65 | $6.65 | 4,200 | — | — |
| 2003-02-26 | $6.65 | $6.65 | 800 | — | — |
| 2003-02-25 | $6.59 | $6.59 | 4,800 | — | — |
| 2003-02-24 | $6.53 | $6.53 | 5,400 | — | — |
| 2003-02-21 | $6.53 | $6.53 | 2,600 | — | — |
| 2003-02-20 | $6.54 | $6.54 | 2,800 | — | — |
| 2003-02-19 | $6.51 | $6.51 | 1,600 | — | — |
| 2003-02-18 | $6.48 | $6.48 | 5,800 | — | — |
| 2003-02-14 | $6.50 | $6.50 | 2,600 | — | — |
| 2003-02-13 | $6.55 | $6.55 | 600 | — | — |
| 2003-02-12 | $6.65 | $6.65 | 200 | — | — |
| 2003-02-11 | $6.62 | $6.62 | 12,400 | — | — |
| 2003-02-10 | $6.43 | $6.43 | 400 | — | — |
| 2003-02-07 | $6.50 | $6.50 | 3,400 | — | — |
| 2003-02-06 | $6.63 | $6.63 | 2,200 | — | — |
| 2003-02-05 | $6.57 | $6.57 | 8,400 | — | — |
| 2003-02-04 | $6.53 | $6.53 | 5,400 | — | — |
| 2003-02-03 | $6.48 | $6.48 | 3,800 | — | — |
| 2003-01-31 | $6.56 | $6.56 | 0 | — | — |
| 2003-01-30 | $6.56 | $6.56 | 400 | — | — |
| 2003-01-29 | $6.50 | $6.50 | 5,800 | — | — |
| 2003-01-28 | $6.60 | $6.60 | 800 | — | — |
| 2003-01-27 | $6.60 | $6.60 | 3,000 | — | — |
| 2003-01-24 | $6.50 | $6.50 | 0 | — | — |
| 2003-01-23 | $6.50 | $6.50 | 7,400 | — | — |
| 2003-01-22 | $6.70 | $6.70 | 194,000 | — | — |
| 2003-01-21 | $6.63 | $6.63 | 1,200 | — | — |
| 2003-01-17 | $6.77 | $6.77 | 0 | — | — |
| 2003-01-16 | $6.77 | $6.77 | 0 | — | — |
| 2003-01-15 | $6.77 | $6.77 | 400 | — | — |
| 2003-01-14 | $6.83 | $6.83 | 3,400 | — | — |
| 2003-01-13 | $6.65 | $6.65 | 20,600 | — | — |
| 2003-01-10 | $6.51 | $6.51 | 8,000 | — | — |
| 2003-01-09 | $6.44 | $6.44 | 5,800 | — | — |
| 2003-01-08 | $6.49 | $6.49 | 800 | — | — |
| 2003-01-07 | $6.45 | $6.45 | 30,000 | — | — |
| 2003-01-06 | $6.55 | $6.55 | 200 | — | — |
| 2003-01-03 | $6.45 | $6.45 | 22,600 | — | — |
| 2003-01-02 | $6.46 | $6.46 | 400 | — | — |