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
- 1994-10-06 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 | $8.43 | $10.45 | 62,800 | — | — |
| 2003-12-30 | $8.36 | $10.37 | 51,600 | — | — |
| 2003-12-29 | $8.29 | $10.28 | 96,800 | — | — |
| 2003-12-26 | $8.22 | $10.20 | 47,200 | — | — |
| 2003-12-24 | $8.20 | $10.17 | 19,600 | — | — |
| 2003-12-23 | $8.13 | $10.08 | 180,800 | — | — |
| 2003-12-22 | $8.10 | $10.04 | 132,000 | — | — |
| 2003-12-19 | $7.97 | $9.88 | 68,000 | — | — |
| 2003-12-18 | $8.11 | $10.06 | 610,400 | — | — |
| 2003-12-17 | $7.98 | $9.90 | 115,600 | — | — |
| 2003-12-16 | $7.98 | $9.90 | 62,400 | — | — |
| 2003-12-15 | $7.95 | $9.86 | 120,800 | — | — |
| 2003-12-12 | $8.01 | $9.93 | 94,000 | — | — |
| 2003-12-11 | $8.20 | $10.17 | 99,600 | — | — |
| 2003-12-10 | $8.13 | $10.09 | 63,600 | — | — |
| 2003-12-09 | $8.27 | $10.25 | 73,200 | — | — |
| 2003-12-08 | $8.33 | $10.33 | 108,800 | — | — |
| 2003-12-05 | $8.14 | $10.10 | 124,400 | — | — |
| 2003-12-04 | $8.01 | $9.93 | 216,800 | — | — |
| 2003-12-03 | $8.63 | $10.70 | 98,000 | — | — |
| 2003-12-02 | $8.52 | $10.56 | 128,400 | — | — |
| 2003-12-01 | $8.51 | $10.55 | 958,400 | — | — |
| 2003-11-28 | $8.39 | $10.41 | 1,092,000 | — | — |
| 2003-11-26 | $8.24 | $10.22 | 145,200 | — | — |
| 2003-11-25 | $8.01 | $9.93 | 77,600 | — | — |
| 2003-11-24 | $8.05 | $9.98 | 121,600 | — | — |
| 2003-11-21 | $7.88 | $9.77 | 73,600 | — | — |
| 2003-11-20 | $7.83 | $9.70 | 48,800 | — | — |
| 2003-11-19 | $7.91 | $9.81 | 103,600 | — | — |
| 2003-11-18 | $7.98 | $9.89 | 133,600 | — | — |
| 2003-11-17 | $7.95 | $9.86 | 54,000 | — | — |
| 2003-11-14 | $7.99 | $9.91 | 63,600 | — | — |
| 2003-11-13 | $8.03 | $9.95 | 41,200 | — | — |
| 2003-11-12 | $7.86 | $9.74 | 122,800 | — | — |
| 2003-11-11 | $7.78 | $9.64 | 106,400 | — | — |
| 2003-11-10 | $7.88 | $9.77 | 109,600 | — | — |
| 2003-11-07 | $7.91 | $9.81 | 137,600 | — | — |
| 2003-11-06 | $7.93 | $9.83 | 78,800 | — | — |
| 2003-11-05 | $7.83 | $9.70 | 268,400 | — | — |
| 2003-11-04 | $7.83 | $9.71 | 104,400 | — | — |
| 2003-11-03 | $7.93 | $9.84 | 236,400 | — | — |
| 2003-10-31 | $7.91 | $9.81 | 1,046,800 | — | — |
| 2003-10-30 | $8.16 | $10.12 | 110,400 | — | — |
| 2003-10-29 | $8.13 | $10.08 | 90,800 | — | — |
| 2003-10-28 | $8.21 | $10.19 | 104,000 | — | — |
| 2003-10-27 | $8.11 | $10.06 | 59,600 | — | — |
| 2003-10-24 | $8.14 | $10.09 | 137,200 | — | — |
| 2003-10-23 | $8.18 | $10.14 | 96,400 | — | — |
| 2003-10-22 | $8.29 | $10.28 | 161,200 | — | — |
| 2003-10-21 | $8.35 | $10.36 | 76,400 | — | — |
| 2003-10-20 | $8.40 | $10.42 | 110,800 | — | — |
| 2003-10-17 | $8.26 | $10.24 | 208,800 | — | — |
| 2003-10-16 | $8.30 | $10.29 | 171,600 | — | — |
| 2003-10-15 | $8.38 | $10.39 | 226,400 | — | — |
| 2003-10-14 | $8.31 | $10.31 | 139,600 | — | — |
| 2003-10-13 | $8.38 | $10.39 | 61,600 | — | — |
| 2003-10-10 | $8.46 | $10.49 | 231,200 | — | — |
| 2003-10-09 | $8.29 | $10.28 | 58,800 | — | — |
| 2003-10-08 | $8.19 | $10.15 | 45,600 | — | — |
| 2003-10-07 | $8.21 | $10.18 | 34,800 | — | — |
| 2003-10-06 | $8.17 | $10.13 | 70,400 | — | — |
| 2003-10-03 | $8.24 | $10.21 | 189,200 | — | — |
| 2003-10-02 | $7.98 | $9.89 | 49,200 | — | — |
| 2003-10-01 | $8.03 | $9.95 | 127,600 | — | — |
| 2003-09-30 | $7.90 | $9.80 | 340,000 | — | — |
| 2003-09-29 | $8.13 | $10.08 | 28,400 | — | — |
| 2003-09-26 | $8.09 | $10.03 | 46,400 | — | — |
| 2003-09-25 | $8.28 | $10.26 | 59,600 | — | — |
| 2003-09-24 | $8.36 | $10.37 | 131,600 | — | — |
| 2003-09-23 | $8.26 | $10.24 | 75,600 | — | — |
| 2003-09-22 | $8.28 | $10.26 | 62,800 | — | — |
| 2003-09-19 | $8.43 | $10.45 | 98,000 | — | — |
| 2003-09-18 | $8.34 | $10.34 | 66,800 | — | — |
| 2003-09-17 | $8.39 | $10.40 | 87,600 | — | — |
| 2003-09-16 | $8.28 | $10.27 | 76,800 | — | — |
| 2003-09-15 | $8.30 | $10.29 | 61,200 | — | — |
| 2003-09-12 | $8.15 | $10.11 | 94,400 | — | — |
| 2003-09-11 | $8.28 | $10.27 | 47,600 | — | — |
| 2003-09-10 | $8.17 | $10.13 | 80,000 | — | — |
| 2003-09-09 | $8.36 | $10.37 | 124,800 | — | — |
| 2003-09-08 | $8.44 | $10.47 | 79,200 | — | — |
| 2003-09-05 | $8.32 | $10.32 | 76,000 | — | — |
| 2003-09-04 | $8.18 | $10.14 | 62,800 | — | — |
| 2003-09-03 | $8.30 | $10.29 | 112,000 | — | — |
| 2003-09-02 | $7.96 | $9.87 | 91,600 | — | — |
| 2003-08-29 | $7.86 | $9.75 | 87,600 | — | — |
| 2003-08-28 | $7.79 | $9.66 | 89,200 | — | — |
| 2003-08-27 | $7.76 | $9.63 | 43,600 | — | — |
| 2003-08-26 | $7.89 | $9.78 | 78,400 | — | — |
| 2003-08-25 | $7.82 | $9.70 | 52,800 | — | — |
| 2003-08-22 | $7.95 | $9.86 | 32,400 | — | — |
| 2003-08-21 | $7.87 | $9.75 | 71,200 | — | — |
| 2003-08-20 | $7.91 | $9.81 | 36,800 | — | — |
| 2003-08-19 | $7.95 | $9.86 | 89,200 | — | — |
| 2003-08-18 | $7.95 | $9.86 | 71,600 | — | — |
| 2003-08-15 | $8.13 | $10.09 | 64,400 | — | — |
| 2003-08-14 | $8.21 | $10.19 | 54,000 | — | — |
| 2003-08-13 | $8.21 | $10.18 | 46,800 | — | — |
| 2003-08-12 | $8.16 | $10.05 | 84,000 | — | — |
| 2003-08-11 | $8.06 | $9.93 | 66,000 | — | — |
| 2003-08-08 | $8.05 | $9.92 | 114,400 | — | — |
| 2003-08-07 | $7.96 | $9.80 | 78,800 | — | — |
| 2003-08-06 | $7.69 | $9.47 | 102,400 | — | — |
| 2003-08-05 | $7.86 | $9.68 | 23,200 | — | — |
| 2003-08-04 | $7.86 | $9.68 | 62,000 | — | — |
| 2003-08-01 | $7.75 | $9.55 | 134,000 | — | — |
| 2003-07-31 | $7.81 | $9.63 | 104,400 | — | — |
| 2003-07-30 | $7.96 | $9.80 | 69,600 | — | — |
| 2003-07-29 | $8.09 | $9.96 | 50,000 | — | — |
| 2003-07-28 | $8.25 | $10.17 | 82,800 | — | — |
| 2003-07-25 | $8.30 | $10.23 | 60,400 | — | — |
| 2003-07-24 | $8.25 | $10.17 | 153,600 | — | — |
| 2003-07-23 | $8.20 | $10.10 | 111,200 | — | — |
| 2003-07-22 | $8.09 | $9.97 | 75,200 | — | — |
| 2003-07-21 | $7.94 | $9.78 | 113,600 | — | — |
| 2003-07-18 | $8.17 | $10.06 | 127,200 | — | — |
| 2003-07-17 | $7.92 | $9.75 | 173,600 | — | — |
| 2003-07-16 | $7.97 | $9.82 | 64,800 | — | — |
| 2003-07-15 | $7.85 | $9.67 | 180,000 | — | — |
| 2003-07-14 | $8.14 | $10.03 | 166,800 | — | — |
| 2003-07-11 | $8.16 | $10.05 | 38,400 | — | — |
| 2003-07-10 | $8.09 | $9.97 | 150,000 | — | — |
| 2003-07-09 | $8.32 | $10.25 | 78,400 | — | — |
| 2003-07-08 | $8.33 | $10.26 | 292,000 | — | — |
| 2003-07-07 | $8.41 | $10.36 | 118,800 | — | — |
| 2003-07-03 | $8.49 | $10.46 | 261,600 | — | — |
| 2003-07-02 | $8.45 | $10.41 | 48,000 | — | — |
| 2003-07-01 | $8.33 | $10.26 | 70,000 | — | — |
| 2003-06-30 | $8.42 | $10.38 | 151,600 | — | — |
| 2003-06-27 | $8.66 | $10.67 | 54,400 | — | — |
| 2003-06-26 | $8.56 | $10.55 | 91,600 | — | — |
| 2003-06-25 | $8.67 | $10.68 | 142,000 | — | — |
| 2003-06-24 | $8.78 | $10.81 | 64,000 | — | — |
| 2003-06-23 | $8.83 | $10.87 | 112,800 | — | — |
| 2003-06-20 | $8.93 | $11.00 | 119,600 | — | — |
| 2003-06-19 | $8.80 | $10.84 | 115,600 | — | — |
| 2003-06-18 | $9.02 | $11.12 | 44,800 | — | — |
| 2003-06-17 | $9.16 | $11.29 | 349,600 | — | — |
| 2003-06-16 | $9.29 | $11.44 | 43,600 | — | — |
| 2003-06-13 | $8.95 | $11.03 | 76,800 | — | — |
| 2003-06-12 | $9.18 | $11.31 | 70,400 | — | — |
| 2003-06-11 | $9.15 | $11.27 | 75,200 | — | — |
| 2003-06-10 | $8.91 | $10.98 | 54,000 | — | — |
| 2003-06-09 | $8.87 | $10.93 | 53,600 | — | — |
| 2003-06-06 | $9.15 | $11.27 | 122,800 | — | — |
| 2003-06-05 | $8.91 | $10.98 | 67,600 | — | — |
| 2003-06-04 | $8.74 | $10.77 | 61,200 | — | — |
| 2003-06-03 | $8.55 | $10.53 | 72,800 | — | — |
| 2003-06-02 | $8.63 | $10.63 | 74,400 | — | — |
| 2003-05-30 | $8.59 | $10.58 | 147,600 | — | — |
| 2003-05-29 | $8.61 | $10.61 | 91,600 | — | — |
| 2003-05-28 | $8.43 | $10.38 | 64,000 | — | — |
| 2003-05-27 | $8.33 | $10.26 | 70,800 | — | — |
| 2003-05-23 | $8.31 | $10.24 | 59,600 | — | — |
| 2003-05-22 | $8.29 | $10.21 | 50,400 | — | — |
| 2003-05-21 | $8.17 | $10.07 | 67,600 | — | — |
| 2003-05-20 | $8.20 | $10.10 | 90,800 | — | — |
| 2003-05-19 | $8.17 | $10.06 | 402,800 | — | — |
| 2003-05-16 | $8.11 | $10.00 | 98,000 | — | — |
| 2003-05-15 | $8.15 | $10.04 | 77,600 | — | — |
| 2003-05-14 | $8.05 | $9.92 | 58,000 | — | — |
| 2003-05-13 | $7.87 | $9.69 | 109,600 | — | — |
| 2003-05-12 | $7.93 | $9.76 | 135,200 | — | — |
| 2003-05-09 | $7.95 | $9.80 | 326,400 | — | — |
| 2003-05-08 | $8.12 | $10.00 | 94,400 | — | — |
| 2003-05-07 | $8.18 | $10.08 | 144,000 | — | — |
| 2003-05-06 | $8.20 | $10.11 | 85,200 | — | — |
| 2003-05-05 | $8.06 | $9.93 | 47,600 | — | — |
| 2003-05-02 | $8.09 | $9.97 | 148,800 | — | — |
| 2003-05-01 | $7.85 | $9.67 | 122,800 | — | — |
| 2003-04-30 | $8.08 | $9.95 | 817,200 | — | — |
| 2003-04-29 | $8.05 | $9.92 | 125,200 | — | — |
| 2003-04-28 | $8.06 | $9.93 | 91,200 | — | — |
| 2003-04-25 | $7.91 | $9.75 | 300,800 | — | — |
| 2003-04-24 | $7.96 | $9.80 | 68,400 | — | — |
| 2003-04-23 | $8.01 | $9.87 | 76,400 | — | — |
| 2003-04-22 | $7.99 | $9.84 | 126,800 | — | — |
| 2003-04-21 | $7.87 | $9.69 | 39,600 | — | — |
| 2003-04-17 | $8.01 | $9.87 | 41,600 | — | — |
| 2003-04-16 | $7.83 | $9.64 | 88,400 | — | — |
| 2003-04-15 | $7.79 | $9.60 | 102,800 | — | — |
| 2003-04-14 | $7.60 | $9.36 | 62,400 | — | — |
| 2003-04-11 | $7.56 | $9.31 | 148,800 | — | — |
| 2003-04-10 | $7.57 | $9.15 | 348,000 | — | — |
| 2003-04-09 | $7.58 | $9.16 | 192,000 | — | — |
| 2003-04-08 | $7.75 | $9.38 | 77,200 | — | — |
| 2003-04-07 | $8.13 | $9.83 | 54,400 | — | — |
| 2003-04-04 | $7.99 | $9.67 | 63,600 | — | — |
| 2003-04-03 | $7.88 | $9.53 | 118,000 | — | — |
| 2003-04-02 | $7.98 | $9.65 | 62,400 | — | — |
| 2003-04-01 | $7.51 | $9.09 | 75,200 | — | — |
| 2003-03-31 | $7.25 | $8.77 | 212,400 | — | — |
| 2003-03-28 | $7.74 | $9.36 | 122,000 | — | — |
| 2003-03-27 | $7.75 | $9.38 | 62,400 | — | — |
| 2003-03-26 | $7.79 | $9.43 | 97,200 | — | — |
| 2003-03-25 | $7.85 | $9.50 | 387,600 | — | — |
| 2003-03-24 | $7.68 | $9.29 | 80,000 | — | — |
| 2003-03-21 | $8.10 | $9.80 | 123,600 | — | — |
| 2003-03-20 | $7.66 | $9.27 | 78,800 | — | — |
| 2003-03-19 | $7.88 | $9.53 | 126,800 | — | — |
| 2003-03-18 | $7.53 | $9.10 | 187,600 | — | — |
| 2003-03-17 | $7.69 | $9.30 | 190,800 | — | — |
| 2003-03-14 | $7.31 | $8.85 | 194,400 | — | — |
| 2003-03-13 | $7.19 | $8.70 | 126,000 | — | — |
| 2003-03-12 | $6.54 | $7.91 | 99,200 | — | — |
| 2003-03-11 | $6.61 | $7.99 | 248,400 | — | — |
| 2003-03-10 | $7.05 | $8.53 | 110,800 | — | — |
| 2003-03-07 | $7.09 | $8.57 | 91,600 | — | — |
| 2003-03-06 | $7.44 | $9.00 | 346,000 | — | — |
| 2003-03-05 | $7.39 | $8.94 | 82,000 | — | — |
| 2003-03-04 | $7.29 | $8.82 | 99,200 | — | — |
| 2003-03-03 | $7.61 | $9.21 | 180,400 | — | — |
| 2003-02-28 | $7.43 | $8.98 | 212,000 | — | — |
| 2003-02-27 | $7.12 | $8.61 | 51,200 | — | — |
| 2003-02-26 | $7.02 | $8.50 | 66,000 | — | — |
| 2003-02-25 | $7.04 | $8.51 | 127,600 | — | — |
| 2003-02-24 | $7.25 | $8.77 | 166,000 | — | — |
| 2003-02-21 | $7.25 | $8.77 | 78,400 | — | — |
| 2003-02-20 | $7.23 | $8.74 | 184,000 | — | — |
| 2003-02-19 | $7.08 | $8.56 | 68,000 | — | — |
| 2003-02-18 | $7.25 | $8.77 | 81,600 | — | — |
| 2003-02-14 | $7.37 | $8.91 | 67,200 | — | — |
| 2003-02-13 | $7.20 | $8.71 | 200,000 | — | — |
| 2003-02-12 | $7.29 | $8.81 | 124,800 | — | — |
| 2003-02-11 | $7.64 | $9.24 | 297,200 | — | — |
| 2003-02-10 | $7.83 | $9.47 | 85,200 | — | — |
| 2003-02-07 | $7.85 | $9.50 | 87,200 | — | — |
| 2003-02-06 | $7.92 | $9.58 | 80,000 | — | — |
| 2003-02-05 | $8.06 | $9.75 | 632,000 | — | — |
| 2003-02-04 | $8.04 | $9.72 | 66,400 | — | — |
| 2003-02-03 | $8.15 | $9.86 | 162,000 | — | — |
| 2003-01-31 | $7.89 | $9.54 | 89,600 | — | — |
| 2003-01-30 | $7.76 | $9.39 | 73,600 | — | — |
| 2003-01-29 | $7.71 | $9.33 | 61,600 | — | — |
| 2003-01-28 | $7.80 | $9.44 | 76,800 | — | — |
| 2003-01-27 | $7.70 | $9.32 | 103,600 | — | — |
| 2003-01-24 | $7.74 | $9.37 | 55,600 | — | — |
| 2003-01-23 | $7.83 | $9.47 | 60,000 | — | — |
| 2003-01-22 | $7.96 | $9.63 | 92,800 | — | — |
| 2003-01-21 | $7.75 | $9.38 | 97,600 | — | — |
| 2003-01-17 | $8.03 | $9.71 | 114,000 | — | — |
| 2003-01-16 | $8.29 | $10.03 | 227,600 | — | — |
| 2003-01-15 | $8.29 | $10.02 | 138,400 | — | — |
| 2003-01-14 | $8.30 | $10.04 | 135,200 | — | — |
| 2003-01-13 | $8.09 | $9.78 | 149,200 | — | — |
| 2003-01-10 | $8.29 | $10.03 | 86,800 | — | — |
| 2003-01-09 | $8.46 | $10.23 | 131,600 | — | — |
| 2003-01-08 | $8.49 | $10.27 | 158,000 | — | — |
| 2003-01-07 | $8.66 | $10.48 | 107,200 | — | — |
| 2003-01-06 | $8.89 | $10.75 | 90,000 | — | — |
| 2003-01-03 | $9.04 | $10.93 | 36,800 | — | — |
| 2003-01-02 | $8.97 | $10.85 | 122,400 | — | — |