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
- 1989-12-08 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 | $9.85 | $9.85 | 381,480 | — | — |
| 2003-12-30 | $10.00 | $10.00 | 445,120 | — | — |
| 2003-12-29 | $10.00 | $10.00 | 377,560 | — | — |
| 2003-12-26 | $9.88 | $9.88 | 197,800 | — | — |
| 2003-12-24 | $9.50 | $9.50 | 241,080 | — | — |
| 2003-12-23 | $9.63 | $9.63 | 474,560 | — | — |
| 2003-12-22 | $9.75 | $9.75 | 405,920 | — | — |
| 2003-12-19 | $9.40 | $9.40 | 879,640 | — | — |
| 2003-12-18 | $9.98 | $9.98 | 754,640 | — | — |
| 2003-12-17 | $9.90 | $9.90 | 846,600 | — | — |
| 2003-12-16 | $9.75 | $9.75 | 515,960 | — | — |
| 2003-12-15 | $9.43 | $9.43 | 638,760 | — | — |
| 2003-12-12 | $9.65 | $9.65 | 639,000 | — | — |
| 2003-12-11 | $9.15 | $9.15 | 275,920 | — | — |
| 2003-12-10 | $8.75 | $8.75 | 381,680 | — | — |
| 2003-12-09 | $9.05 | $9.05 | 317,200 | — | — |
| 2003-12-08 | $9.05 | $9.05 | 266,400 | — | — |
| 2003-12-05 | $8.90 | $8.90 | 302,960 | — | — |
| 2003-12-04 | $9.13 | $9.13 | 428,040 | — | — |
| 2003-12-03 | $9.05 | $9.05 | 761,160 | — | — |
| 2003-12-02 | $9.23 | $9.23 | 1,531,840 | — | — |
| 2003-12-01 | $9.05 | $9.05 | 1,245,160 | — | — |
| 2003-11-28 | $8.48 | $8.48 | 104,680 | — | — |
| 2003-11-26 | $8.50 | $8.50 | 478,360 | — | — |
| 2003-11-25 | $8.53 | $8.53 | 317,280 | — | — |
| 2003-11-24 | $8.58 | $8.58 | 1,433,280 | — | — |
| 2003-11-21 | $7.75 | $7.75 | 470,120 | — | — |
| 2003-11-20 | $7.85 | $7.85 | 335,520 | — | — |
| 2003-11-19 | $8.05 | $8.05 | 389,640 | — | — |
| 2003-11-18 | $7.75 | $7.75 | 332,880 | — | — |
| 2003-11-17 | $8.20 | $8.20 | 426,520 | — | — |
| 2003-11-14 | $8.13 | $8.13 | 348,040 | — | — |
| 2003-11-13 | $8.38 | $8.38 | 296,040 | — | — |
| 2003-11-12 | $8.38 | $8.38 | 285,840 | — | — |
| 2003-11-11 | $8.18 | $8.18 | 379,640 | — | — |
| 2003-11-10 | $8.13 | $8.13 | 378,040 | — | — |
| 2003-11-07 | $8.40 | $8.40 | 1,097,480 | — | — |
| 2003-11-06 | $7.95 | $7.95 | 457,880 | — | — |
| 2003-11-05 | $7.83 | $7.83 | 807,240 | — | — |
| 2003-11-04 | $7.88 | $7.88 | 489,960 | — | — |
| 2003-11-03 | $7.73 | $7.73 | 579,440 | — | — |
| 2003-10-31 | $7.68 | $7.68 | 538,000 | — | — |
| 2003-10-30 | $8.13 | $8.13 | 568,440 | — | — |
| 2003-10-29 | $8.08 | $8.08 | 542,320 | — | — |
| 2003-10-28 | $8.18 | $8.18 | 575,360 | — | — |
| 2003-10-27 | $8.15 | $8.15 | 826,600 | — | — |
| 2003-10-24 | $8.10 | $8.10 | 1,343,240 | — | — |
| 2003-10-23 | $8.20 | $8.20 | 1,197,880 | — | — |
| 2003-10-22 | $8.53 | $8.53 | 1,555,240 | — | — |
| 2003-10-21 | $9.45 | $9.45 | 467,080 | — | — |
| 2003-10-20 | $9.10 | $9.10 | 343,280 | — | — |
| 2003-10-17 | $8.85 | $8.85 | 526,960 | — | — |
| 2003-10-16 | $9.33 | $9.33 | 475,200 | — | — |
| 2003-10-15 | $9.33 | $9.33 | 454,280 | — | — |
| 2003-10-14 | $9.25 | $9.25 | 549,520 | — | — |
| 2003-10-13 | $9.25 | $9.25 | 544,880 | — | — |
| 2003-10-10 | $9.23 | $9.23 | 556,320 | — | — |
| 2003-10-09 | $8.95 | $8.95 | 757,840 | — | — |
| 2003-10-08 | $8.63 | $8.63 | 1,721,640 | — | — |
| 2003-10-07 | $8.75 | $8.75 | 724,920 | — | — |
| 2003-10-06 | $8.83 | $8.83 | 358,440 | — | — |
| 2003-10-03 | $8.53 | $8.53 | 718,360 | — | — |
| 2003-10-02 | $8.48 | $8.48 | 462,520 | — | — |
| 2003-10-01 | $8.58 | $8.58 | 704,640 | — | — |
| 2003-09-30 | $7.88 | $7.88 | 603,840 | — | — |
| 2003-09-29 | $8.35 | $8.35 | 849,640 | — | — |
| 2003-09-26 | $8.30 | $8.30 | 757,200 | — | — |
| 2003-09-25 | $8.75 | $8.75 | 623,040 | — | — |
| 2003-09-24 | $9.30 | $9.30 | 761,040 | — | — |
| 2003-09-23 | $9.93 | $9.93 | 447,920 | — | — |
| 2003-09-22 | $9.58 | $9.58 | 631,000 | — | — |
| 2003-09-19 | $9.98 | $9.98 | 700,800 | — | — |
| 2003-09-18 | $10.03 | $10.03 | 2,299,320 | — | — |
| 2003-09-17 | $9.43 | $9.43 | 560,160 | — | — |
| 2003-09-16 | $9.55 | $9.55 | 638,120 | — | — |
| 2003-09-15 | $9.30 | $9.30 | 1,059,120 | — | — |
| 2003-09-12 | $9.45 | $9.45 | 454,640 | — | — |
| 2003-09-11 | $9.25 | $9.25 | 1,165,400 | — | — |
| 2003-09-10 | $9.75 | $9.75 | 893,200 | — | — |
| 2003-09-09 | $9.53 | $9.53 | 827,640 | — | — |
| 2003-09-08 | $9.33 | $9.33 | 929,440 | — | — |
| 2003-09-05 | $9.25 | $9.25 | 611,240 | — | — |
| 2003-09-04 | $9.20 | $9.20 | 761,200 | — | — |
| 2003-09-03 | $9.05 | $9.05 | 2,289,040 | — | — |
| 2003-09-02 | $8.63 | $8.63 | 774,920 | — | — |
| 2003-08-29 | $8.35 | $8.35 | 540,760 | — | — |
| 2003-08-28 | $8.65 | $8.65 | 189,280 | — | — |
| 2003-08-27 | $8.50 | $8.50 | 266,200 | — | — |
| 2003-08-26 | $8.63 | $8.63 | 319,760 | — | — |
| 2003-08-25 | $8.43 | $8.43 | 206,360 | — | — |
| 2003-08-22 | $8.35 | $8.35 | 714,600 | — | — |
| 2003-08-21 | $8.50 | $8.50 | 325,680 | — | — |
| 2003-08-20 | $8.25 | $8.25 | 459,400 | — | — |
| 2003-08-19 | $8.35 | $8.35 | 366,560 | — | — |
| 2003-08-18 | $7.98 | $7.98 | 451,600 | — | — |
| 2003-08-15 | $7.75 | $7.75 | 199,960 | — | — |
| 2003-08-14 | $7.73 | $7.73 | 323,520 | — | — |
| 2003-08-13 | $7.50 | $7.50 | 196,720 | — | — |
| 2003-08-12 | $7.50 | $7.50 | 432,960 | — | — |
| 2003-08-11 | $7.55 | $7.55 | 218,000 | — | — |
| 2003-08-08 | $7.38 | $7.38 | 243,840 | — | — |
| 2003-08-07 | $7.48 | $7.48 | 375,720 | — | — |
| 2003-08-06 | $7.48 | $7.48 | 689,120 | — | — |
| 2003-08-05 | $7.58 | $7.58 | 337,920 | — | — |
| 2003-08-04 | $7.85 | $7.85 | 370,680 | — | — |
| 2003-08-01 | $7.75 | $7.75 | 911,720 | — | — |
| 2003-07-31 | $7.95 | $7.95 | 547,200 | — | — |
| 2003-07-30 | $7.98 | $7.98 | 250,360 | — | — |
| 2003-07-29 | $7.95 | $7.95 | 326,640 | — | — |
| 2003-07-28 | $7.95 | $7.95 | 256,280 | — | — |
| 2003-07-25 | $7.90 | $7.90 | 321,640 | — | — |
| 2003-07-24 | $7.95 | $7.95 | 356,640 | — | — |
| 2003-07-23 | $8.20 | $8.20 | 400,440 | — | — |
| 2003-07-22 | $8.13 | $8.13 | 186,520 | — | — |
| 2003-07-21 | $8.00 | $8.00 | 366,680 | — | — |
| 2003-07-18 | $7.85 | $7.85 | 376,280 | — | — |
| 2003-07-17 | $7.65 | $7.65 | 370,320 | — | — |
| 2003-07-16 | $7.63 | $7.63 | 1,157,880 | — | — |
| 2003-07-15 | $8.13 | $8.13 | 251,800 | — | — |
| 2003-07-14 | $8.18 | $8.18 | 402,240 | — | — |
| 2003-07-11 | $8.38 | $8.38 | 414,280 | — | — |
| 2003-07-10 | $8.05 | $8.05 | 295,640 | — | — |
| 2003-07-09 | $8.10 | $8.10 | 394,840 | — | — |
| 2003-07-08 | $7.95 | $7.95 | 491,800 | — | — |
| 2003-07-07 | $7.88 | $7.88 | 778,840 | — | — |
| 2003-07-03 | $7.70 | $7.70 | 639,920 | — | — |
| 2003-07-02 | $8.30 | $8.30 | 490,080 | — | — |
| 2003-07-01 | $7.90 | $7.90 | 342,320 | — | — |
| 2003-06-30 | $7.55 | $7.55 | 755,400 | — | — |
| 2003-06-27 | $7.78 | $7.78 | 343,560 | — | — |
| 2003-06-26 | $7.95 | $7.95 | 304,640 | — | — |
| 2003-06-25 | $7.50 | $7.50 | 441,160 | — | — |
| 2003-06-24 | $7.38 | $7.38 | 494,720 | — | — |
| 2003-06-23 | $7.75 | $7.75 | 467,120 | — | — |
| 2003-06-20 | $8.38 | $8.38 | 567,400 | — | — |
| 2003-06-19 | $8.65 | $8.65 | 320,920 | — | — |
| 2003-06-18 | $8.93 | $8.93 | 420,280 | — | — |
| 2003-06-17 | $8.88 | $8.88 | 238,520 | — | — |
| 2003-06-16 | $8.95 | $8.95 | 372,560 | — | — |
| 2003-06-13 | $8.73 | $8.73 | 332,000 | — | — |
| 2003-06-12 | $8.70 | $8.70 | 484,280 | — | — |
| 2003-06-11 | $8.60 | $8.60 | 750,960 | — | — |
| 2003-06-10 | $8.40 | $8.40 | 219,640 | — | — |
| 2003-06-09 | $8.30 | $8.30 | 227,400 | — | — |
| 2003-06-06 | $8.45 | $8.45 | 889,360 | — | — |
| 2003-06-05 | $8.80 | $8.80 | 350,840 | — | — |
| 2003-06-04 | $8.43 | $8.43 | 437,120 | — | — |
| 2003-06-03 | $7.88 | $7.88 | 805,640 | — | — |
| 2003-06-02 | $8.53 | $8.53 | 613,800 | — | — |
| 2003-05-30 | $8.13 | $8.13 | 574,880 | — | — |
| 2003-05-29 | $7.85 | $7.85 | 649,520 | — | — |
| 2003-05-28 | $7.85 | $7.85 | 562,440 | — | — |
| 2003-05-27 | $7.70 | $7.70 | 630,400 | — | — |
| 2003-05-23 | $7.50 | $7.50 | 895,160 | — | — |
| 2003-05-22 | $7.48 | $7.48 | 715,320 | — | — |
| 2003-05-21 | $7.53 | $7.53 | 1,478,960 | — | — |
| 2003-05-20 | $7.73 | $7.73 | 848,760 | — | — |
| 2003-05-19 | $8.38 | $8.38 | 527,120 | — | — |
| 2003-05-16 | $8.73 | $8.73 | 1,341,960 | — | — |
| 2003-05-15 | $8.68 | $8.68 | 665,000 | — | — |
| 2003-05-14 | $8.30 | $8.30 | 252,720 | — | — |
| 2003-05-13 | $8.15 | $8.15 | 592,200 | — | — |
| 2003-05-12 | $8.48 | $8.48 | 420,880 | — | — |
| 2003-05-09 | $8.63 | $8.63 | 866,800 | — | — |
| 2003-05-08 | $8.40 | $8.40 | 416,120 | — | — |
| 2003-05-07 | $8.30 | $8.30 | 516,480 | — | — |
| 2003-05-06 | $8.50 | $8.50 | 1,641,400 | — | — |
| 2003-05-05 | $8.38 | $8.38 | 1,527,840 | — | — |
| 2003-05-02 | $8.05 | $8.05 | 566,240 | — | — |
| 2003-05-01 | $7.68 | $7.68 | 482,560 | — | — |
| 2003-04-30 | $8.25 | $8.25 | 1,571,320 | — | — |
| 2003-04-29 | $8.13 | $8.13 | 1,197,560 | — | — |
| 2003-04-28 | $7.35 | $7.35 | 620,720 | — | — |
| 2003-04-25 | $7.45 | $7.45 | 341,400 | — | — |
| 2003-04-24 | $7.85 | $7.85 | 1,169,880 | — | — |
| 2003-04-23 | $7.93 | $7.93 | 1,648,200 | — | — |
| 2003-04-22 | $7.28 | $7.28 | 814,200 | — | — |
| 2003-04-21 | $6.85 | $6.85 | 426,200 | — | — |
| 2003-04-17 | $6.98 | $6.98 | 1,711,080 | — | — |
| 2003-04-16 | $6.33 | $6.33 | 471,160 | — | — |
| 2003-04-15 | $6.18 | $6.18 | 178,960 | — | — |
| 2003-04-14 | $6.30 | $6.30 | 163,280 | — | — |
| 2003-04-11 | $6.15 | $6.15 | 339,240 | — | — |
| 2003-04-10 | $5.95 | $5.95 | 173,440 | — | — |
| 2003-04-09 | $5.80 | $5.80 | 329,800 | — | — |
| 2003-04-08 | $6.05 | $6.05 | 264,920 | — | — |
| 2003-04-07 | $5.93 | $5.92 | 263,880 | — | — |
| 2003-04-04 | $5.75 | $5.75 | 299,040 | — | — |
| 2003-04-03 | $5.78 | $5.78 | 575,600 | — | — |
| 2003-04-02 | $5.78 | $5.78 | 230,080 | — | — |
| 2003-04-01 | $5.60 | $5.60 | 438,600 | — | — |
| 2003-03-31 | $5.43 | $5.43 | 454,520 | — | — |
| 2003-03-28 | $5.73 | $5.73 | 312,760 | — | — |
| 2003-03-27 | $5.80 | $5.80 | 828,480 | — | — |
| 2003-03-26 | $5.68 | $5.68 | 252,880 | — | — |
| 2003-03-25 | $5.83 | $5.83 | 469,720 | — | — |
| 2003-03-24 | $5.90 | $5.90 | 383,240 | — | — |
| 2003-03-21 | $6.10 | $6.10 | 777,200 | — | — |
| 2003-03-20 | $5.88 | $5.88 | 556,680 | — | — |
| 2003-03-19 | $6.03 | $6.03 | 879,400 | — | — |
| 2003-03-18 | $6.13 | $6.13 | 757,000 | — | — |
| 2003-03-17 | $6.20 | $6.20 | 915,960 | — | — |
| 2003-03-14 | $5.50 | $5.50 | 634,480 | — | — |
| 2003-03-13 | $6.03 | $6.03 | 492,200 | — | — |
| 2003-03-12 | $5.55 | $5.55 | 309,640 | — | — |
| 2003-03-11 | $5.43 | $5.43 | 307,840 | — | — |
| 2003-03-10 | $5.65 | $5.65 | 303,920 | — | — |
| 2003-03-07 | $5.58 | $5.58 | 469,800 | — | — |
| 2003-03-06 | $5.58 | $5.58 | 493,840 | — | — |
| 2003-03-05 | $5.48 | $5.48 | 327,440 | — | — |
| 2003-03-04 | $5.35 | $5.35 | 354,800 | — | — |
| 2003-03-03 | $5.48 | $5.48 | 444,040 | — | — |
| 2003-02-28 | $5.30 | $5.30 | 676,840 | — | — |
| 2003-02-27 | $5.60 | $5.60 | 1,067,720 | — | — |
| 2003-02-26 | $5.00 | $5.00 | 265,440 | — | — |
| 2003-02-25 | $5.45 | $5.45 | 621,480 | — | — |
| 2003-02-24 | $4.65 | $4.65 | 284,640 | — | — |
| 2003-02-21 | $4.83 | $4.83 | 447,040 | — | — |
| 2003-02-20 | $4.55 | $4.55 | 1,977,240 | — | — |
| 2003-02-19 | $4.88 | $4.88 | 452,520 | — | — |
| 2003-02-18 | $5.08 | $5.08 | 540,280 | — | — |
| 2003-02-14 | $4.85 | $4.85 | 514,040 | — | — |
| 2003-02-13 | $4.98 | $4.98 | 559,440 | — | — |
| 2003-02-12 | $4.88 | $4.88 | 859,080 | — | — |
| 2003-02-11 | $5.20 | $5.20 | 335,320 | — | — |
| 2003-02-10 | $5.48 | $5.48 | 340,880 | — | — |
| 2003-02-07 | $5.15 | $5.15 | 577,960 | — | — |
| 2003-02-06 | $5.48 | $5.48 | 279,360 | — | — |
| 2003-02-05 | $5.73 | $5.73 | 569,960 | — | — |
| 2003-02-04 | $5.68 | $5.68 | 805,640 | — | — |
| 2003-02-03 | $5.63 | $5.63 | 724,840 | — | — |
| 2003-01-31 | $6.00 | $6.00 | 418,000 | — | — |
| 2003-01-30 | $6.25 | $6.25 | 495,720 | — | — |
| 2003-01-29 | $6.35 | $6.35 | 366,080 | — | — |
| 2003-01-28 | $6.00 | $6.00 | 323,320 | — | — |
| 2003-01-27 | $5.88 | $5.88 | 303,120 | — | — |
| 2003-01-24 | $5.85 | $5.85 | 364,040 | — | — |
| 2003-01-23 | $6.25 | $6.25 | 285,840 | — | — |
| 2003-01-22 | $5.55 | $5.55 | 494,520 | — | — |
| 2003-01-21 | $5.80 | $5.80 | 444,880 | — | — |
| 2003-01-17 | $6.20 | $6.20 | 480,800 | — | — |
| 2003-01-16 | $6.48 | $6.48 | 831,000 | — | — |
| 2003-01-15 | $7.20 | $7.20 | 1,624,360 | — | — |
| 2003-01-14 | $5.90 | $5.90 | 854,720 | — | — |
| 2003-01-13 | $5.35 | $5.35 | 425,480 | — | — |
| 2003-01-10 | $5.35 | $5.35 | 503,520 | — | — |
| 2003-01-09 | $5.55 | $5.55 | 393,400 | — | — |
| 2003-01-08 | $5.35 | $5.35 | 634,920 | — | — |
| 2003-01-07 | $5.50 | $5.50 | 736,240 | — | — |
| 2003-01-06 | $5.50 | $5.50 | 784,080 | — | — |
| 2003-01-03 | $5.33 | $5.33 | 597,280 | — | — |
| 2003-01-02 | $5.48 | $5.48 | 3,201,720 | — | — |