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
- 1996-06-28 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 | $12.83 | $12.90 | 413,794 | — | — |
| 2003-12-30 | $13.02 | $13.09 | 364,109 | — | — |
| 2003-12-29 | $13.14 | $13.21 | 216,545 | — | — |
| 2003-12-26 | $12.64 | $12.71 | 33,652 | — | — |
| 2003-12-24 | $12.65 | $12.72 | 93 | — | — |
| 2003-12-23 | $12.73 | $12.80 | 475,224 | — | — |
| 2003-12-22 | $12.60 | $12.67 | 189,698 | — | — |
| 2003-12-19 | $12.34 | $12.40 | 193,334 | — | — |
| 2003-12-18 | $12.03 | $12.09 | 366,626 | — | — |
| 2003-12-17 | $11.81 | $11.88 | 201,723 | — | — |
| 2003-12-16 | $11.80 | $11.86 | 222,511 | — | — |
| 2003-12-15 | $12.05 | $12.11 | 137,962 | — | — |
| 2003-12-12 | $12.10 | $12.17 | 291,865 | — | — |
| 2003-12-11 | $12.37 | $12.44 | 160,894 | — | — |
| 2003-12-10 | $12.19 | $12.25 | 172,266 | — | — |
| 2003-12-09 | $12.39 | $12.46 | 153,064 | — | — |
| 2003-12-08 | $12.55 | $12.62 | 128,641 | — | — |
| 2003-12-05 | $12.32 | $12.38 | 46,795 | — | — |
| 2003-12-04 | $12.58 | $12.65 | 82,125 | — | — |
| 2003-12-03 | $12.55 | $12.62 | 156,140 | — | — |
| 2003-12-02 | $12.66 | $12.73 | 457,047 | — | — |
| 2003-12-01 | $12.30 | $12.37 | 172,266 | — | — |
| 2003-11-28 | $12.03 | $12.09 | 155,581 | — | — |
| 2003-11-26 | $12.04 | $12.10 | 103,845 | — | — |
| 2003-11-25 | $11.96 | $12.03 | 725,141 | — | — |
| 2003-11-24 | $12.07 | $12.13 | 211,418 | — | — |
| 2003-11-21 | $11.70 | $11.77 | 923,136 | — | — |
| 2003-11-20 | $11.73 | $11.79 | 227,731 | — | — |
| 2003-11-19 | $11.53 | $11.60 | 118,293 | — | — |
| 2003-11-18 | $11.08 | $11.14 | 146,352 | — | — |
| 2003-11-17 | $11.33 | $11.39 | 156,140 | — | — |
| 2003-11-14 | $11.59 | $11.65 | 265,671 | — | — |
| 2003-11-13 | $12.06 | $12.12 | 96,294 | — | — |
| 2003-11-12 | $11.92 | $11.98 | 157,445 | — | — |
| 2003-11-11 | $11.10 | $11.16 | 67,863 | — | — |
| 2003-11-10 | $11.24 | $11.30 | 283,289 | — | — |
| 2003-11-07 | $11.80 | $11.86 | 56,863 | — | — |
| 2003-11-06 | $11.26 | $11.33 | 158,284 | — | — |
| 2003-11-05 | $11.68 | $11.75 | 60,405 | — | — |
| 2003-11-04 | $11.63 | $11.69 | 157,352 | — | — |
| 2003-11-03 | $11.90 | $11.96 | 162,292 | — | — |
| 2003-10-31 | $12.59 | $12.66 | 114,471 | — | — |
| 2003-10-30 | $12.62 | $12.68 | 105,150 | — | — |
| 2003-10-29 | $12.64 | $12.71 | 108,506 | — | — |
| 2003-10-28 | $12.76 | $12.82 | 117,268 | — | — |
| 2003-10-27 | $11.76 | $11.82 | 73,176 | — | — |
| 2003-10-24 | $11.36 | $11.42 | 173,572 | — | — |
| 2003-10-23 | $11.59 | $11.65 | 280,306 | — | — |
| 2003-10-22 | $11.50 | $11.56 | 255,137 | — | — |
| 2003-10-21 | $12.00 | $12.07 | 217,011 | — | — |
| 2003-10-20 | $12.01 | $12.08 | 176,088 | — | — |
| 2003-10-17 | $11.75 | $11.81 | 101,421 | — | — |
| 2003-10-16 | $12.58 | $12.65 | 74,388 | — | — |
| 2003-10-15 | $12.58 | $12.65 | 75,227 | — | — |
| 2003-10-14 | $12.38 | $12.45 | 40,457 | — | — |
| 2003-10-13 | $12.47 | $12.53 | 51,643 | — | — |
| 2003-10-10 | $12.09 | $12.16 | 76,998 | — | — |
| 2003-10-09 | $12.29 | $12.36 | 149,708 | — | — |
| 2003-10-08 | $12.14 | $12.21 | 187,834 | — | — |
| 2003-10-07 | $11.78 | $11.84 | 129,852 | — | — |
| 2003-10-06 | $11.85 | $11.92 | 68,888 | — | — |
| 2003-10-03 | $11.71 | $11.78 | 188,020 | — | — |
| 2003-10-02 | $11.54 | $11.61 | 192,774 | — | — |
| 2003-10-01 | $11.19 | $11.25 | 333,627 | — | — |
| 2003-09-30 | $11.38 | $11.44 | 568,162 | — | — |
| 2003-09-29 | $12.11 | $12.18 | 304,543 | — | — |
| 2003-09-26 | $11.89 | $11.95 | 215,986 | — | — |
| 2003-09-25 | $11.76 | $11.82 | 253,552 | — | — |
| 2003-09-24 | $12.26 | $12.33 | 884,264 | — | — |
| 2003-09-23 | $11.69 | $11.76 | 168,817 | — | — |
| 2003-09-22 | $11.59 | $11.65 | 241,154 | — | — |
| 2003-09-19 | $12.34 | $12.40 | 92,192 | — | — |
| 2003-09-18 | $12.50 | $12.57 | 202,003 | — | — |
| 2003-09-17 | $12.38 | $12.45 | 178,419 | — | — |
| 2003-09-16 | $12.44 | $12.51 | 354,041 | — | — |
| 2003-09-15 | $12.28 | $12.35 | 392,633 | — | — |
| 2003-09-12 | $11.79 | $11.85 | 302,212 | — | — |
| 2003-09-11 | $11.76 | $11.82 | 331,855 | — | — |
| 2003-09-10 | $12.04 | $12.10 | 373,337 | — | — |
| 2003-09-09 | $12.92 | $12.99 | 640,033 | — | — |
| 2003-09-08 | $13.46 | $13.54 | 463,106 | — | — |
| 2003-09-05 | $13.45 | $13.53 | 175,902 | — | — |
| 2003-09-04 | $13.63 | $13.71 | 407,362 | — | — |
| 2003-09-03 | $13.78 | $13.86 | 293,636 | — | — |
| 2003-09-02 | $13.53 | $13.60 | 437,937 | — | — |
| 2003-08-29 | $13.42 | $13.49 | 700,718 | — | — |
| 2003-08-28 | $12.77 | $12.84 | 195,757 | — | — |
| 2003-08-27 | $12.80 | $12.87 | 278,908 | — | — |
| 2003-08-26 | $12.87 | $12.94 | 417,243 | — | — |
| 2003-08-25 | $12.32 | $12.38 | 327,194 | — | — |
| 2003-08-22 | $12.37 | $12.44 | 191,656 | — | — |
| 2003-08-21 | $12.67 | $12.74 | 300,348 | — | — |
| 2003-08-20 | $11.91 | $11.97 | 248,519 | — | — |
| 2003-08-19 | $11.21 | $11.27 | 352,923 | — | — |
| 2003-08-18 | $10.72 | $10.78 | 259,518 | — | — |
| 2003-08-15 | $10.73 | $10.79 | 19,669 | — | — |
| 2003-08-14 | $10.53 | $10.59 | 117,641 | — | — |
| 2003-08-13 | $10.60 | $10.66 | 125,564 | — | — |
| 2003-08-12 | $10.58 | $10.64 | 441,013 | — | — |
| 2003-08-11 | $10.32 | $10.38 | 179,351 | — | — |
| 2003-08-08 | $10.50 | $10.56 | 180,936 | — | — |
| 2003-08-07 | $9.98 | $10.03 | 198,367 | — | — |
| 2003-08-06 | $9.93 | $9.99 | 234,070 | — | — |
| 2003-08-05 | $10.40 | $10.45 | 691,210 | — | — |
| 2003-08-04 | $10.13 | $10.18 | 119,598 | — | — |
| 2003-08-01 | $9.60 | $9.65 | 102,726 | — | — |
| 2003-07-31 | $9.54 | $9.59 | 403,913 | — | — |
| 2003-07-30 | $9.67 | $9.72 | 116,988 | — | — |
| 2003-07-29 | $10.19 | $10.25 | 104,777 | — | — |
| 2003-07-28 | $10.06 | $10.12 | 146,072 | — | — |
| 2003-07-25 | $10.23 | $10.29 | 399,159 | — | — |
| 2003-07-24 | $10.17 | $10.23 | 255,696 | — | — |
| 2003-07-23 | $9.65 | $9.71 | 137,589 | — | — |
| 2003-07-22 | $9.76 | $9.82 | 127,802 | — | — |
| 2003-07-21 | $9.52 | $9.57 | 72,617 | — | — |
| 2003-07-18 | $9.73 | $9.78 | 171,055 | — | — |
| 2003-07-17 | $9.40 | $9.45 | 181,775 | — | — |
| 2003-07-16 | $9.59 | $9.64 | 158,097 | — | — |
| 2003-07-15 | $9.82 | $9.87 | 223,257 | — | — |
| 2003-07-14 | $10.08 | $10.14 | 210,672 | — | — |
| 2003-07-11 | $10.14 | $10.19 | 137,962 | — | — |
| 2003-07-10 | $9.98 | $10.03 | 257,934 | — | — |
| 2003-07-09 | $10.53 | $10.59 | 301,000 | — | — |
| 2003-07-08 | $10.19 | $10.25 | 127,242 | — | — |
| 2003-07-07 | $9.98 | $10.03 | 129,759 | — | — |
| 2003-07-03 | $9.62 | $9.68 | 75,040 | — | — |
| 2003-07-02 | $9.65 | $9.71 | 242,459 | — | — |
| 2003-07-01 | $9.10 | $9.15 | 205,732 | — | — |
| 2003-06-30 | $8.71 | $8.76 | 387,972 | — | — |
| 2003-06-27 | $8.87 | $8.92 | 166,301 | — | — |
| 2003-06-26 | $9.59 | $9.64 | 131,437 | — | — |
| 2003-06-25 | $9.23 | $9.28 | 71,498 | — | — |
| 2003-06-24 | $9.11 | $9.16 | 93,591 | — | — |
| 2003-06-23 | $9.01 | $9.06 | 276,391 | — | — |
| 2003-06-20 | $9.29 | $9.34 | 269,959 | — | — |
| 2003-06-19 | $9.78 | $9.84 | 291,306 | — | — |
| 2003-06-18 | $10.50 | $10.56 | 168,258 | — | — |
| 2003-06-17 | $10.57 | $10.62 | 149,521 | — | — |
| 2003-06-16 | $10.50 | $10.56 | 135,632 | — | — |
| 2003-06-13 | $10.46 | $10.52 | 121,276 | — | — |
| 2003-06-12 | $10.56 | $10.61 | 255,417 | — | — |
| 2003-06-11 | $10.73 | $10.79 | 156,140 | — | — |
| 2003-06-10 | $10.49 | $10.55 | 68,515 | — | — |
| 2003-06-09 | $10.31 | $10.37 | 160,894 | — | — |
| 2003-06-06 | $10.62 | $10.68 | 661,194 | — | — |
| 2003-06-05 | $10.82 | $10.88 | 294,102 | — | — |
| 2003-06-04 | $10.40 | $10.45 | 82,498 | — | — |
| 2003-06-03 | $10.21 | $10.27 | 437,564 | — | — |
| 2003-06-02 | $10.75 | $10.81 | 447,539 | — | — |
| 2003-05-30 | $10.08 | $10.14 | 203,308 | — | — |
| 2003-05-29 | $10.21 | $10.27 | 144,860 | — | — |
| 2003-05-28 | $9.97 | $10.02 | 528,731 | — | — |
| 2003-05-27 | $9.39 | $9.44 | 199,486 | — | — |
| 2003-05-23 | $9.68 | $9.73 | 223,816 | — | — |
| 2003-05-22 | $9.48 | $9.53 | 95,269 | — | — |
| 2003-05-21 | $9.06 | $9.11 | 69,074 | — | — |
| 2003-05-20 | $9.15 | $9.20 | 103,099 | — | — |
| 2003-05-19 | $9.17 | $9.22 | 179,351 | — | — |
| 2003-05-16 | $9.12 | $9.17 | 322,067 | — | — |
| 2003-05-15 | $8.90 | $8.95 | 145,140 | — | — |
| 2003-05-14 | $8.62 | $8.67 | 102,633 | — | — |
| 2003-05-13 | $8.59 | $8.64 | 172,639 | — | — |
| 2003-05-12 | $8.39 | $8.43 | 208,342 | — | — |
| 2003-05-09 | $8.10 | $8.14 | 472,894 | — | — |
| 2003-05-08 | $8.05 | $8.09 | 222,138 | — | — |
| 2003-05-07 | $8.50 | $8.54 | 318,339 | — | — |
| 2003-05-06 | $8.85 | $8.90 | 277,789 | — | — |
| 2003-05-05 | $8.28 | $8.33 | 571,891 | — | — |
| 2003-05-02 | $7.78 | $7.82 | 346,024 | — | — |
| 2003-05-01 | $7.51 | $7.55 | 368,117 | — | — |
| 2003-04-30 | $6.77 | $6.81 | 227,545 | — | — |
| 2003-04-29 | $7.29 | $7.33 | 288,043 | — | — |
| 2003-04-28 | $7.06 | $7.10 | 286,272 | — | — |
| 2003-04-25 | $6.36 | $6.40 | 351,338 | — | — |
| 2003-04-24 | $6.92 | $6.96 | 128,641 | — | — |
| 2003-04-23 | $6.99 | $7.03 | 108,506 | — | — |
| 2003-04-22 | $6.57 | $6.60 | 187,554 | — | — |
| 2003-04-21 | $6.24 | $6.28 | 81,379 | — | — |
| 2003-04-17 | $6.22 | $6.26 | 164,250 | — | — |
| 2003-04-16 | $5.58 | $5.61 | 105,429 | — | — |
| 2003-04-15 | $6.21 | $6.25 | 73,922 | — | — |
| 2003-04-14 | $6.11 | $6.15 | 54,066 | — | — |
| 2003-04-11 | $6.06 | $6.09 | 301,093 | — | — |
| 2003-04-10 | $6.22 | $6.26 | 97,879 | — | — |
| 2003-04-09 | $6.25 | $6.29 | 129,666 | — | — |
| 2003-04-08 | $6.30 | $6.33 | 105,429 | — | — |
| 2003-04-07 | $6.02 | $6.05 | 187,554 | — | — |
| 2003-04-04 | $6.11 | $6.15 | 692,795 | — | — |
| 2003-04-03 | $6.31 | $6.34 | 272,476 | — | — |
| 2003-04-02 | $6.44 | $6.47 | 239,477 | — | — |
| 2003-04-01 | $6.33 | $6.36 | 89,769 | — | — |
| 2003-03-31 | $6.23 | $6.27 | 182,614 | — | — |
| 2003-03-28 | $6.18 | $6.21 | 121,929 | — | — |
| 2003-03-27 | $6.26 | $6.30 | 240,315 | — | — |
| 2003-03-26 | $6.20 | $6.23 | 317,127 | — | — |
| 2003-03-25 | $6.30 | $6.33 | 157,631 | — | — |
| 2003-03-24 | $6.33 | $6.36 | 63,481 | — | — |
| 2003-03-21 | $6.34 | $6.37 | 341,084 | — | — |
| 2003-03-20 | $6.25 | $6.29 | 57,422 | — | — |
| 2003-03-19 | $6.18 | $6.21 | 400,184 | — | — |
| 2003-03-18 | $6.47 | $6.50 | 140,945 | — | — |
| 2003-03-17 | $6.52 | $6.56 | 122,115 | — | — |
| 2003-03-14 | $6.13 | $6.16 | 93,497 | — | — |
| 2003-03-13 | $6.30 | $6.33 | 133,674 | — | — |
| 2003-03-12 | $6.16 | $6.19 | 92,099 | — | — |
| 2003-03-11 | $6.45 | $6.48 | 123,420 | — | — |
| 2003-03-10 | $6.45 | $6.48 | 74,481 | — | — |
| 2003-03-07 | $6.45 | $6.48 | 201,444 | — | — |
| 2003-03-06 | $6.43 | $6.46 | 249,171 | — | — |
| 2003-03-05 | $6.36 | $6.40 | 144,767 | — | — |
| 2003-03-04 | $6.26 | $6.30 | 103,099 | — | — |
| 2003-03-03 | $6.33 | $6.36 | 281,797 | — | — |
| 2003-02-28 | $6.26 | $6.30 | 365,227 | — | — |
| 2003-02-27 | $6.06 | $6.09 | 351,990 | — | — |
| 2003-02-26 | $6.00 | $6.03 | 428,895 | — | — |
| 2003-02-25 | $5.91 | $5.94 | 242,646 | — | — |
| 2003-02-24 | $5.91 | $5.94 | 250,290 | — | — |
| 2003-02-21 | $5.83 | $5.86 | 85,388 | — | — |
| 2003-02-20 | $5.78 | $5.81 | 260,357 | — | — |
| 2003-02-19 | $5.79 | $5.82 | 298,297 | — | — |
| 2003-02-18 | $6.20 | $6.23 | 298,670 | — | — |
| 2003-02-14 | $5.79 | $5.82 | 80,167 | — | — |
| 2003-02-13 | $5.80 | $5.84 | 188,114 | — | — |
| 2003-02-12 | $5.79 | $5.82 | 118,946 | — | — |
| 2003-02-11 | $5.78 | $5.81 | 74,201 | — | — |
| 2003-02-10 | $5.87 | $5.90 | 86,413 | — | — |
| 2003-02-07 | $5.74 | $5.77 | 79,701 | — | — |
| 2003-02-06 | $5.73 | $5.76 | 176,088 | — | — |
| 2003-02-05 | $6.01 | $6.04 | 122,395 | — | — |
| 2003-02-04 | $6.01 | $6.04 | 143,742 | — | — |
| 2003-02-03 | $6.24 | $6.28 | 99,929 | — | — |
| 2003-01-31 | $6.08 | $6.12 | 164,250 | — | — |
| 2003-01-30 | $5.96 | $6.00 | 52,761 | — | — |
| 2003-01-29 | $6.26 | $6.30 | 104,963 | — | — |
| 2003-01-28 | $6.29 | $6.32 | 304,915 | — | — |
| 2003-01-27 | $6.30 | $6.33 | 302,958 | — | — |
| 2003-01-24 | $6.44 | $6.47 | 128,827 | — | — |
| 2003-01-23 | $6.64 | $6.68 | 137,217 | — | — |
| 2003-01-22 | $6.44 | $6.47 | 226,892 | — | — |
| 2003-01-21 | $6.65 | $6.69 | 135,259 | — | — |
| 2003-01-17 | $6.48 | $6.51 | 99,091 | — | — |
| 2003-01-16 | $6.45 | $6.48 | 290,840 | — | — |
| 2003-01-15 | $6.32 | $6.35 | 60,032 | — | — |
| 2003-01-14 | $6.36 | $6.40 | 83,523 | — | — |
| 2003-01-13 | $6.48 | $6.51 | 62,269 | — | — |
| 2003-01-10 | $6.22 | $6.26 | 131,624 | — | — |
| 2003-01-09 | $6.04 | $6.07 | 230,341 | — | — |
| 2003-01-08 | $5.79 | $5.82 | 343,414 | — | — |
| 2003-01-07 | $6.01 | $6.04 | 229,968 | — | — |
| 2003-01-06 | $6.14 | $6.17 | 162,199 | — | — |
| 2003-01-03 | $5.81 | $5.85 | 181,775 | — | — |
| 2003-01-02 | $5.88 | $5.91 | 235,095 | — | — |