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
- 1993-10-25 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 | $10.63 | $14.21 | 1,400 | — | — |
| 2003-12-30 | $10.58 | $14.14 | 1,800 | — | — |
| 2003-12-29 | $10.63 | $14.21 | 1,600 | — | — |
| 2003-12-26 | $10.60 | $14.07 | 7,200 | — | — |
| 2003-12-24 | $10.65 | $14.14 | 29,400 | — | — |
| 2003-12-23 | $10.63 | $14.11 | 2,200 | — | — |
| 2003-12-22 | $10.63 | $14.12 | 14,600 | — | — |
| 2003-12-19 | $10.63 | $14.11 | 13,600 | — | — |
| 2003-12-18 | $10.65 | $14.15 | 1,400 | — | — |
| 2003-12-17 | $10.70 | $14.21 | 18,400 | — | — |
| 2003-12-16 | $10.70 | $14.21 | 2,000 | — | — |
| 2003-12-15 | $10.73 | $14.25 | 0 | — | — |
| 2003-12-12 | $10.73 | $14.25 | 29,200 | — | — |
| 2003-12-11 | $10.73 | $14.25 | 26,200 | — | — |
| 2003-12-10 | $10.64 | $14.13 | 7,200 | — | — |
| 2003-12-09 | $10.68 | $14.18 | 9,800 | — | — |
| 2003-12-08 | $10.83 | $14.39 | 5,200 | — | — |
| 2003-12-05 | $10.83 | $14.38 | 3,800 | — | — |
| 2003-12-04 | $10.80 | $14.35 | 2,600 | — | — |
| 2003-12-03 | $10.80 | $14.35 | 3,000 | — | — |
| 2003-12-02 | $10.87 | $14.44 | 3,200 | — | — |
| 2003-12-01 | $10.69 | $14.20 | 2,400 | — | — |
| 2003-11-28 | $10.69 | $14.20 | 18,000 | — | — |
| 2003-11-26 | $10.82 | $14.37 | 72,800 | — | — |
| 2003-11-25 | $10.70 | $14.21 | 21,600 | — | — |
| 2003-11-24 | $10.75 | $14.27 | 4,400 | — | — |
| 2003-11-21 | $10.84 | $14.40 | 1,600 | — | — |
| 2003-11-20 | $10.84 | $14.40 | 2,400 | — | — |
| 2003-11-19 | $10.83 | $14.39 | 1,200 | — | — |
| 2003-11-18 | $10.80 | $14.34 | 2,400 | — | — |
| 2003-11-17 | $10.70 | $14.21 | 600 | — | — |
| 2003-11-14 | $10.84 | $14.39 | 200 | — | — |
| 2003-11-13 | $10.85 | $14.41 | 29,400 | — | — |
| 2003-11-12 | $10.70 | $14.21 | 0 | — | — |
| 2003-11-11 | $10.70 | $14.21 | 1,200 | — | — |
| 2003-11-10 | $10.63 | $14.12 | 1,600 | — | — |
| 2003-11-07 | $10.63 | $14.11 | 5,000 | — | — |
| 2003-11-06 | $10.65 | $14.14 | 2,800 | — | — |
| 2003-11-05 | $10.58 | $14.05 | 3,800 | — | — |
| 2003-11-04 | $10.51 | $13.95 | 9,800 | — | — |
| 2003-11-03 | $10.25 | $13.62 | 8,800 | — | — |
| 2003-10-31 | $10.23 | $13.58 | 10,200 | — | — |
| 2003-10-30 | $10.14 | $13.47 | 6,200 | — | — |
| 2003-10-29 | $10.19 | $13.54 | 9,200 | — | — |
| 2003-10-28 | $10.15 | $13.48 | 0 | — | — |
| 2003-10-27 | $10.15 | $13.48 | 7,000 | — | — |
| 2003-10-24 | $9.88 | $13.12 | 8,800 | — | — |
| 2003-10-23 | $9.93 | $13.18 | 14,800 | — | — |
| 2003-10-22 | $10.13 | $13.45 | 0 | — | — |
| 2003-10-21 | $10.13 | $13.45 | 1,600 | — | — |
| 2003-10-20 | $10.00 | $13.28 | 1,600 | — | — |
| 2003-10-17 | $10.00 | $13.28 | 1,200 | — | — |
| 2003-10-16 | $10.01 | $13.29 | 1,600 | — | — |
| 2003-10-15 | $10.00 | $13.28 | 7,800 | — | — |
| 2003-10-14 | $10.00 | $13.28 | 8,800 | — | — |
| 2003-10-13 | $9.84 | $13.07 | 1,800 | — | — |
| 2003-10-10 | $9.99 | $13.26 | 6,800 | — | — |
| 2003-10-09 | $9.90 | $13.15 | 4,600 | — | — |
| 2003-10-08 | $9.66 | $12.83 | 200 | — | — |
| 2003-10-07 | $9.69 | $12.87 | 3,600 | — | — |
| 2003-10-06 | $9.63 | $12.79 | 2,600 | — | — |
| 2003-10-03 | $9.61 | $12.76 | 800 | — | — |
| 2003-10-02 | $9.61 | $12.77 | 23,400 | — | — |
| 2003-10-01 | $9.55 | $12.68 | 3,400 | — | — |
| 2003-09-30 | $9.45 | $12.55 | 5,600 | — | — |
| 2003-09-29 | $9.45 | $12.55 | 3,200 | — | — |
| 2003-09-26 | $9.49 | $12.60 | 6,000 | — | — |
| 2003-09-25 | $9.55 | $12.59 | 6,600 | — | — |
| 2003-09-24 | $9.55 | $12.59 | 5,000 | — | — |
| 2003-09-23 | $9.55 | $12.59 | 800 | — | — |
| 2003-09-22 | $9.50 | $12.53 | 8,000 | — | — |
| 2003-09-19 | $9.50 | $12.52 | 6,400 | — | — |
| 2003-09-18 | $9.50 | $12.53 | 29,600 | — | — |
| 2003-09-17 | $9.33 | $12.30 | 15,400 | — | — |
| 2003-09-16 | $9.33 | $12.30 | 13,600 | — | — |
| 2003-09-15 | $9.26 | $12.20 | 47,600 | — | — |
| 2003-09-12 | $9.30 | $12.26 | 5,600 | — | — |
| 2003-09-11 | $9.33 | $12.30 | 1,200 | — | — |
| 2003-09-10 | $9.25 | $12.20 | 6,400 | — | — |
| 2003-09-09 | $9.27 | $12.22 | 18,000 | — | — |
| 2003-09-08 | $9.33 | $12.30 | 1,000 | — | — |
| 2003-09-05 | $9.32 | $12.29 | 13,600 | — | — |
| 2003-09-04 | $9.37 | $12.36 | 3,600 | — | — |
| 2003-09-03 | $9.26 | $12.20 | 5,400 | — | — |
| 2003-09-02 | $9.04 | $11.92 | 9,800 | — | — |
| 2003-08-29 | $9.18 | $12.10 | 18,200 | — | — |
| 2003-08-28 | $9.30 | $12.26 | 0 | — | — |
| 2003-08-27 | $9.30 | $12.26 | 2,200 | — | — |
| 2003-08-26 | $9.13 | $12.04 | 2,200 | — | — |
| 2003-08-25 | $9.20 | $12.13 | 67,400 | — | — |
| 2003-08-22 | $9.23 | $12.17 | 2,200 | — | — |
| 2003-08-21 | $9.23 | $12.17 | 2,400 | — | — |
| 2003-08-20 | $9.25 | $12.19 | 3,000 | — | — |
| 2003-08-19 | $9.20 | $12.13 | 5,800 | — | — |
| 2003-08-18 | $9.25 | $12.19 | 5,000 | — | — |
| 2003-08-15 | $9.21 | $12.14 | 3,600 | — | — |
| 2003-08-14 | $9.25 | $12.20 | 164,400 | — | — |
| 2003-08-13 | $9.38 | $12.37 | 29,400 | — | — |
| 2003-08-12 | $9.49 | $12.51 | 400 | — | — |
| 2003-08-11 | $9.35 | $12.33 | 29,600 | — | — |
| 2003-08-08 | $9.32 | $12.29 | 15,800 | — | — |
| 2003-08-07 | $9.33 | $12.30 | 6,200 | — | — |
| 2003-08-06 | $9.37 | $12.35 | 126,400 | — | — |
| 2003-08-05 | $9.33 | $12.30 | 62,400 | — | — |
| 2003-08-04 | $9.32 | $12.29 | 2,200 | — | — |
| 2003-08-01 | $9.13 | $12.03 | 15,000 | — | — |
| 2003-07-31 | $9.29 | $12.25 | 800 | — | — |
| 2003-07-30 | $9.32 | $12.29 | 4,800 | — | — |
| 2003-07-29 | $9.26 | $12.20 | 13,000 | — | — |
| 2003-07-28 | $9.26 | $12.21 | 28,200 | — | — |
| 2003-07-25 | $9.55 | $12.59 | 12,400 | — | — |
| 2003-07-24 | $9.55 | $12.59 | 4,600 | — | — |
| 2003-07-23 | $9.58 | $12.63 | 400 | — | — |
| 2003-07-22 | $9.65 | $12.72 | 3,200 | — | — |
| 2003-07-21 | $9.51 | $12.54 | 1,200 | — | — |
| 2003-07-18 | $9.62 | $12.69 | 4,000 | — | — |
| 2003-07-17 | $9.28 | $12.23 | 5,400 | — | — |
| 2003-07-16 | $9.45 | $12.45 | 4,400 | — | — |
| 2003-07-15 | $9.39 | $12.38 | 4,200 | — | — |
| 2003-07-14 | $9.50 | $12.53 | 1,000 | — | — |
| 2003-07-11 | $9.50 | $12.53 | 9,000 | — | — |
| 2003-07-10 | $9.90 | $13.05 | 6,600 | — | — |
| 2003-07-09 | $9.60 | $12.66 | 21,800 | — | — |
| 2003-07-08 | $10.25 | $13.52 | 10,000 | — | — |
| 2003-07-07 | $9.59 | $12.65 | 2,800 | — | — |
| 2003-07-03 | $9.25 | $12.20 | 400 | — | — |
| 2003-07-02 | $9.25 | $12.20 | 4,800 | — | — |
| 2003-07-01 | $9.10 | $11.99 | 800 | — | — |
| 2003-06-30 | $9.15 | $12.07 | 1,200 | — | — |
| 2003-06-27 | $9.05 | $11.93 | 200 | — | — |
| 2003-06-26 | $9.05 | $11.93 | 1,000 | — | — |
| 2003-06-25 | $8.99 | $11.76 | 6,200 | — | — |
| 2003-06-24 | $9.05 | $11.84 | 9,400 | — | — |
| 2003-06-23 | $9.04 | $11.83 | 3,000 | — | — |
| 2003-06-20 | $9.05 | $11.84 | 31,000 | — | — |
| 2003-06-19 | $9.05 | $11.84 | 4,200 | — | — |
| 2003-06-18 | $9.05 | $11.84 | 4,000 | — | — |
| 2003-06-17 | $9.00 | $11.78 | 4,600 | — | — |
| 2003-06-16 | $9.00 | $11.78 | 2,400 | — | — |
| 2003-06-13 | $9.04 | $11.83 | 24,600 | — | — |
| 2003-06-12 | $8.99 | $11.76 | 19,600 | — | — |
| 2003-06-11 | $8.95 | $11.70 | 30,600 | — | — |
| 2003-06-10 | $8.82 | $11.53 | 6,400 | — | — |
| 2003-06-09 | $8.75 | $11.45 | 600 | — | — |
| 2003-06-06 | $8.75 | $11.45 | 11,400 | — | — |
| 2003-06-05 | $8.73 | $11.42 | 9,000 | — | — |
| 2003-06-04 | $8.73 | $11.42 | 9,000 | — | — |
| 2003-06-03 | $8.71 | $11.40 | 4,600 | — | — |
| 2003-06-02 | $8.75 | $11.45 | 400 | — | — |
| 2003-05-30 | $8.75 | $11.45 | 5,400 | — | — |
| 2003-05-29 | $8.67 | $11.34 | 2,400 | — | — |
| 2003-05-28 | $8.58 | $11.22 | 10,200 | — | — |
| 2003-05-27 | $8.59 | $11.24 | 1,200 | — | — |
| 2003-05-23 | $8.62 | $11.28 | 8,800 | — | — |
| 2003-05-22 | $8.52 | $11.14 | 32,400 | — | — |
| 2003-05-21 | $8.53 | $11.15 | 44,800 | — | — |
| 2003-05-20 | $8.53 | $11.15 | 22,400 | — | — |
| 2003-05-19 | $8.52 | $11.14 | 4,400 | — | — |
| 2003-05-16 | $8.41 | $11.00 | 7,400 | — | — |
| 2003-05-15 | $8.43 | $11.02 | 3,800 | — | — |
| 2003-05-14 | $8.50 | $11.11 | 112,200 | — | — |
| 2003-05-13 | $8.53 | $11.15 | 7,400 | — | — |
| 2003-05-12 | $8.70 | $11.38 | 11,000 | — | — |
| 2003-05-09 | $8.82 | $11.53 | 4,200 | — | — |
| 2003-05-08 | $8.80 | $11.51 | 6,000 | — | — |
| 2003-05-07 | $8.73 | $11.42 | 4,000 | — | — |
| 2003-05-06 | $8.61 | $11.26 | 600 | — | — |
| 2003-05-05 | $8.56 | $11.19 | 2,000 | — | — |
| 2003-05-02 | $8.58 | $11.23 | 5,200 | — | — |
| 2003-05-01 | $8.62 | $11.27 | 6,800 | — | — |
| 2003-04-30 | $8.66 | $11.32 | 2,800 | — | — |
| 2003-04-29 | $8.58 | $11.22 | 1,200 | — | — |
| 2003-04-28 | $8.46 | $11.07 | 2,000 | — | — |
| 2003-04-25 | $8.62 | $11.27 | 7,600 | — | — |
| 2003-04-24 | $8.65 | $11.32 | 7,400 | — | — |
| 2003-04-23 | $8.79 | $11.49 | 7,600 | — | — |
| 2003-04-22 | $8.58 | $11.22 | 4,400 | — | — |
| 2003-04-21 | $8.58 | $11.22 | 5,600 | — | — |
| 2003-04-17 | $8.53 | $11.15 | 9,200 | — | — |
| 2003-04-16 | $8.53 | $11.15 | 7,600 | — | — |
| 2003-04-15 | $8.53 | $11.15 | 2,200 | — | — |
| 2003-04-14 | $8.50 | $11.12 | 2,400 | — | — |
| 2003-04-11 | $8.53 | $11.15 | 1,600 | — | — |
| 2003-04-10 | $8.48 | $11.09 | 2,000 | — | — |
| 2003-04-09 | $8.50 | $11.12 | 2,400 | — | — |
| 2003-04-08 | $8.44 | $11.04 | 4,000 | — | — |
| 2003-04-07 | $8.18 | $10.70 | 200 | — | — |
| 2003-04-04 | $8.49 | $11.11 | 10,200 | — | — |
| 2003-04-03 | $8.15 | $10.66 | 13,600 | — | — |
| 2003-04-02 | $8.35 | $10.92 | 6,800 | — | — |
| 2003-04-01 | $8.30 | $10.86 | 25,800 | — | — |
| 2003-03-31 | $8.49 | $11.11 | 18,400 | — | — |
| 2003-03-28 | $8.00 | $10.47 | 3,000 | — | — |
| 2003-03-27 | $8.13 | $10.63 | 8,400 | — | — |
| 2003-03-26 | $8.12 | $10.54 | 3,400 | — | — |
| 2003-03-25 | $8.19 | $10.63 | 0 | — | — |
| 2003-03-24 | $8.19 | $10.63 | 4,600 | — | — |
| 2003-03-21 | $8.38 | $10.87 | 13,200 | — | — |
| 2003-03-20 | $8.29 | $10.76 | 15,200 | — | — |
| 2003-03-19 | $8.28 | $10.74 | 8,800 | — | — |
| 2003-03-18 | $8.36 | $10.85 | 0 | — | — |
| 2003-03-17 | $8.36 | $10.85 | 0 | — | — |
| 2003-03-14 | $8.36 | $10.85 | 1,400 | — | — |
| 2003-03-13 | $8.48 | $11.00 | 31,600 | — | — |
| 2003-03-12 | $8.48 | $11.00 | 12,000 | — | — |
| 2003-03-11 | $8.48 | $11.00 | 2,000 | — | — |
| 2003-03-10 | $8.50 | $11.04 | 3,200 | — | — |
| 2003-03-07 | $8.48 | $11.00 | 16,400 | — | — |
| 2003-03-06 | $8.52 | $11.06 | 23,000 | — | — |
| 2003-03-05 | $8.52 | $11.05 | 1,000 | — | — |
| 2003-03-04 | $8.52 | $11.05 | 1,800 | — | — |
| 2003-03-03 | $8.46 | $10.98 | 1,000 | — | — |
| 2003-02-28 | $8.38 | $10.87 | 32,800 | — | — |
| 2003-02-27 | $8.47 | $11.00 | 7,200 | — | — |
| 2003-02-26 | $8.40 | $10.91 | 20,400 | — | — |
| 2003-02-25 | $8.27 | $10.73 | 6,200 | — | — |
| 2003-02-24 | $8.26 | $10.72 | 5,800 | — | — |
| 2003-02-21 | $8.18 | $10.62 | 3,000 | — | — |
| 2003-02-20 | $8.15 | $10.57 | 2,800 | — | — |
| 2003-02-19 | $8.15 | $10.57 | 11,000 | — | — |
| 2003-02-18 | $8.25 | $10.70 | 2,800 | — | — |
| 2003-02-14 | $8.13 | $10.55 | 8,000 | — | — |
| 2003-02-13 | $7.90 | $10.26 | 4,200 | — | — |
| 2003-02-12 | $7.91 | $10.27 | 56,400 | — | — |
| 2003-02-11 | $7.82 | $10.15 | 15,200 | — | — |
| 2003-02-10 | $7.81 | $10.14 | 7,200 | — | — |
| 2003-02-07 | $7.70 | $10.00 | 45,000 | — | — |
| 2003-02-06 | $7.70 | $10.00 | 102,600 | — | — |
| 2003-02-05 | $7.71 | $10.00 | 9,000 | — | — |
| 2003-02-04 | $7.90 | $10.26 | 8,000 | — | — |
| 2003-02-03 | $7.72 | $10.02 | 1,400 | — | — |
| 2003-01-31 | $7.68 | $9.97 | 7,800 | — | — |
| 2003-01-30 | $7.80 | $10.13 | 20,600 | — | — |
| 2003-01-29 | $7.75 | $10.06 | 22,200 | — | — |
| 2003-01-28 | $7.75 | $10.06 | 8,800 | — | — |
| 2003-01-27 | $7.66 | $9.94 | 10,600 | — | — |
| 2003-01-24 | $7.75 | $10.06 | 2,800 | — | — |
| 2003-01-23 | $7.74 | $10.05 | 1,200 | — | — |
| 2003-01-22 | $7.57 | $9.82 | 12,600 | — | — |
| 2003-01-21 | $7.51 | $9.74 | 5,800 | — | — |
| 2003-01-17 | $7.52 | $9.76 | 4,400 | — | — |
| 2003-01-16 | $7.44 | $9.66 | 3,200 | — | — |
| 2003-01-15 | $7.49 | $9.72 | 0 | — | — |
| 2003-01-14 | $7.49 | $9.72 | 6,000 | — | — |
| 2003-01-13 | $7.49 | $9.72 | 4,800 | — | — |
| 2003-01-10 | $7.50 | $9.73 | 1,400 | — | — |
| 2003-01-09 | $7.41 | $9.61 | 4,200 | — | — |
| 2003-01-08 | $7.32 | $9.50 | 17,400 | — | — |
| 2003-01-07 | $7.50 | $9.73 | 5,200 | — | — |
| 2003-01-06 | $7.44 | $9.66 | 400 | — | — |
| 2003-01-03 | $7.38 | $9.58 | 1,000 | — | — |
| 2003-01-02 | $7.37 | $9.56 | 1,200 | — | — |