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
- 1999-01-04 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 | $13.19 | $13.85 | 1,575 | — | — |
| 2003-12-30 | $13.41 | $14.08 | 1,050 | — | — |
| 2003-12-29 | $13.43 | $14.10 | 525 | — | — |
| 2003-12-26 | $13.43 | $14.10 | 945 | — | — |
| 2003-12-24 | $13.43 | $14.10 | 4,305 | — | — |
| 2003-12-23 | $13.33 | $14.00 | 630 | — | — |
| 2003-12-22 | $13.43 | $14.10 | 525 | — | — |
| 2003-12-19 | $13.32 | $13.99 | 1,470 | — | — |
| 2003-12-18 | $13.12 | $13.78 | 0 | — | — |
| 2003-12-17 | $13.12 | $13.78 | 0 | — | — |
| 2003-12-16 | $13.12 | $13.78 | 525 | — | — |
| 2003-12-15 | $13.56 | $14.24 | 525 | — | — |
| 2003-12-12 | $13.24 | $13.90 | 3,990 | — | — |
| 2003-12-11 | $13.57 | $14.25 | 1,365 | — | — |
| 2003-12-10 | $13.55 | $14.23 | 525 | — | — |
| 2003-12-09 | $13.57 | $14.25 | 2,730 | — | — |
| 2003-12-08 | $13.27 | $13.93 | 3,885 | — | — |
| 2003-12-05 | $13.12 | $13.78 | 840 | — | — |
| 2003-12-04 | $13.57 | $14.25 | 3,885 | — | — |
| 2003-12-03 | $13.43 | $14.10 | 0 | — | — |
| 2003-12-02 | $13.43 | $14.10 | 420 | — | — |
| 2003-12-01 | $13.39 | $14.06 | 3,045 | — | — |
| 2003-11-28 | $13.66 | $14.34 | 315 | — | — |
| 2003-11-26 | $13.43 | $14.10 | 1,365 | — | — |
| 2003-11-25 | $13.70 | $14.39 | 0 | — | — |
| 2003-11-24 | $13.70 | $14.39 | 0 | — | — |
| 2003-11-21 | $13.70 | $14.39 | 0 | — | — |
| 2003-11-20 | $13.70 | $14.39 | 0 | — | — |
| 2003-11-19 | $13.70 | $14.39 | 0 | — | — |
| 2003-11-18 | $13.70 | $14.39 | 525 | — | — |
| 2003-11-17 | $13.69 | $14.37 | 525 | — | — |
| 2003-11-14 | $13.41 | $14.08 | 0 | — | — |
| 2003-11-13 | $13.41 | $14.08 | 0 | — | — |
| 2003-11-12 | $13.41 | $14.08 | 6,510 | — | — |
| 2003-11-11 | $13.62 | $14.30 | 0 | — | — |
| 2003-11-10 | $13.62 | $14.30 | 105 | — | — |
| 2003-11-07 | $13.58 | $14.26 | 0 | — | — |
| 2003-11-06 | $13.58 | $14.26 | 315 | — | — |
| 2003-11-05 | $13.33 | $14.00 | 1,890 | — | — |
| 2003-11-04 | $13.84 | $14.53 | 1,470 | — | — |
| 2003-11-03 | $13.78 | $14.47 | 3,360 | — | — |
| 2003-10-31 | $13.90 | $14.60 | 210 | — | — |
| 2003-10-30 | $13.86 | $14.55 | 1,890 | — | — |
| 2003-10-29 | $13.85 | $14.54 | 5,040 | — | — |
| 2003-10-28 | $13.45 | $14.12 | 4,200 | — | — |
| 2003-10-27 | $13.55 | $14.23 | 1,155 | — | — |
| 2003-10-24 | $13.60 | $14.28 | 2,520 | — | — |
| 2003-10-23 | $13.70 | $14.38 | 2,940 | — | — |
| 2003-10-22 | $13.78 | $14.47 | 4,095 | — | — |
| 2003-10-21 | $13.70 | $14.38 | 7,140 | — | — |
| 2003-10-20 | $13.67 | $14.35 | 13,755 | — | — |
| 2003-10-17 | $13.71 | $14.40 | 7,665 | — | — |
| 2003-10-16 | $13.50 | $14.18 | 3,150 | — | — |
| 2003-10-15 | $13.47 | $14.14 | 3,570 | — | — |
| 2003-10-14 | $13.51 | $14.19 | 3,045 | — | — |
| 2003-10-13 | $13.59 | $14.27 | 1,155 | — | — |
| 2003-10-10 | $13.57 | $14.25 | 2,310 | — | — |
| 2003-10-09 | $13.52 | $14.20 | 2,310 | — | — |
| 2003-10-08 | $13.40 | $14.07 | 105 | — | — |
| 2003-10-07 | $13.48 | $14.15 | 11,970 | — | — |
| 2003-10-06 | $13.42 | $14.09 | 0 | — | — |
| 2003-10-03 | $13.42 | $14.09 | 2,415 | — | — |
| 2003-10-02 | $13.79 | $14.48 | 3,780 | — | — |
| 2003-10-01 | $13.38 | $14.05 | 210 | — | — |
| 2003-09-30 | $13.33 | $14.00 | 1,995 | — | — |
| 2003-09-29 | $13.32 | $13.99 | 3,045 | — | — |
| 2003-09-26 | $13.31 | $13.98 | 210 | — | — |
| 2003-09-25 | $13.32 | $13.99 | 3,570 | — | — |
| 2003-09-24 | $12.79 | $13.43 | 1,575 | — | — |
| 2003-09-23 | $12.76 | $13.40 | 2,730 | — | — |
| 2003-09-22 | $12.41 | $13.03 | 0 | — | — |
| 2003-09-19 | $12.41 | $13.03 | 630 | — | — |
| 2003-09-18 | $12.54 | $13.17 | 4,410 | — | — |
| 2003-09-17 | $12.38 | $13.00 | 0 | — | — |
| 2003-09-16 | $12.38 | $13.00 | 5,565 | — | — |
| 2003-09-15 | $12.77 | $13.41 | 1,575 | — | — |
| 2003-09-12 | $12.76 | $13.40 | 2,205 | — | — |
| 2003-09-11 | $12.52 | $13.15 | 5,565 | — | — |
| 2003-09-10 | $12.50 | $13.12 | 2,310 | — | — |
| 2003-09-09 | $12.52 | $13.15 | 1,050 | — | — |
| 2003-09-08 | $12.51 | $13.14 | 945 | — | — |
| 2003-09-05 | $12.38 | $13.00 | 5,250 | — | — |
| 2003-09-04 | $12.38 | $13.00 | 2,310 | — | — |
| 2003-09-03 | $12.38 | $13.00 | 5,565 | — | — |
| 2003-09-02 | $12.43 | $13.05 | 6,300 | — | — |
| 2003-08-29 | $12.57 | $13.20 | 1,050 | — | — |
| 2003-08-28 | $12.62 | $13.25 | 1,155 | — | — |
| 2003-08-27 | $12.75 | $13.39 | 210 | — | — |
| 2003-08-26 | $12.76 | $13.40 | 7,455 | — | — |
| 2003-08-25 | $12.58 | $13.21 | 945 | — | — |
| 2003-08-22 | $12.58 | $13.21 | 210 | — | — |
| 2003-08-21 | $12.87 | $13.51 | 1,050 | — | — |
| 2003-08-20 | $12.63 | $13.26 | 1,260 | — | — |
| 2003-08-19 | $12.62 | $13.25 | 420 | — | — |
| 2003-08-18 | $12.62 | $13.25 | 5,460 | — | — |
| 2003-08-15 | $12.52 | $13.15 | 5,775 | — | — |
| 2003-08-14 | $12.44 | $13.06 | 735 | — | — |
| 2003-08-13 | $12.39 | $13.01 | 0 | — | — |
| 2003-08-12 | $12.39 | $13.01 | 2,835 | — | — |
| 2003-08-11 | $12.39 | $13.01 | 735 | — | — |
| 2003-08-08 | $12.38 | $13.00 | 2,205 | — | — |
| 2003-08-07 | $12.39 | $13.01 | 4,305 | — | — |
| 2003-08-06 | $12.14 | $12.75 | 5,985 | — | — |
| 2003-08-05 | $12.38 | $13.00 | 525 | — | — |
| 2003-08-04 | $12.38 | $13.00 | 1,050 | — | — |
| 2003-08-01 | $12.38 | $13.00 | 3,255 | — | — |
| 2003-07-31 | $12.38 | $13.00 | 12,705 | — | — |
| 2003-07-30 | $12.27 | $12.88 | 1,890 | — | — |
| 2003-07-29 | $12.07 | $12.67 | 45,885 | — | — |
| 2003-07-28 | $11.95 | $12.55 | 0 | — | — |
| 2003-07-25 | $11.95 | $12.55 | 840 | — | — |
| 2003-07-24 | $11.89 | $12.48 | 630 | — | — |
| 2003-07-23 | $11.90 | $12.50 | 2,625 | — | — |
| 2003-07-22 | $10.97 | $11.52 | 1,470 | — | — |
| 2003-07-21 | $11.57 | $12.15 | 4,830 | — | — |
| 2003-07-18 | $11.44 | $12.01 | 3,570 | — | — |
| 2003-07-17 | $11.44 | $12.01 | 1,260 | — | — |
| 2003-07-16 | $11.29 | $11.85 | 9,345 | — | — |
| 2003-07-15 | $11.29 | $11.85 | 2,835 | — | — |
| 2003-07-14 | $11.43 | $12.00 | 210 | — | — |
| 2003-07-11 | $11.52 | $12.10 | 0 | — | — |
| 2003-07-10 | $11.52 | $12.10 | 0 | — | — |
| 2003-07-09 | $11.52 | $12.10 | 1,155 | — | — |
| 2003-07-08 | $11.90 | $12.50 | 420 | — | — |
| 2003-07-07 | $11.90 | $12.50 | 0 | — | — |
| 2003-07-03 | $11.90 | $12.50 | 105 | — | — |
| 2003-07-02 | $11.43 | $12.00 | 2,940 | — | — |
| 2003-07-01 | $11.94 | $12.54 | 0 | — | — |
| 2003-06-30 | $11.94 | $12.54 | 1,365 | — | — |
| 2003-06-27 | $12.29 | $12.90 | 2,835 | — | — |
| 2003-06-26 | $12.29 | $12.90 | 1,050 | — | — |
| 2003-06-25 | $12.32 | $12.94 | 0 | — | — |
| 2003-06-24 | $12.32 | $12.94 | 2,835 | — | — |
| 2003-06-23 | $12.29 | $12.90 | 0 | — | — |
| 2003-06-20 | $12.29 | $12.90 | 0 | — | — |
| 2003-06-19 | $12.29 | $12.90 | 1,680 | — | — |
| 2003-06-18 | $11.67 | $12.25 | 15,960 | — | — |
| 2003-06-17 | $11.18 | $11.74 | 10,395 | — | — |
| 2003-06-16 | $11.11 | $11.67 | 1,155 | — | — |
| 2003-06-13 | $10.95 | $11.50 | 4,305 | — | — |
| 2003-06-12 | $10.95 | $11.50 | 0 | — | — |
| 2003-06-11 | $10.95 | $11.50 | 0 | — | — |
| 2003-06-10 | $10.95 | $11.50 | 1,575 | — | — |
| 2003-06-09 | $11.33 | $11.90 | 13,020 | — | — |
| 2003-06-06 | $11.16 | $11.72 | 105 | — | — |
| 2003-06-05 | $11.06 | $11.61 | 420 | — | — |
| 2003-06-04 | $11.11 | $11.67 | 1,260 | — | — |
| 2003-06-03 | $10.97 | $11.52 | 3,885 | — | — |
| 2003-06-02 | $11.03 | $11.58 | 5,460 | — | — |
| 2003-05-30 | $10.95 | $11.50 | 5,775 | — | — |
| 2003-05-29 | $11.28 | $11.84 | 420 | — | — |
| 2003-05-28 | $11.24 | $11.80 | 1,575 | — | — |
| 2003-05-27 | $11.29 | $11.85 | 420 | — | — |
| 2003-05-23 | $11.24 | $11.80 | 3,045 | — | — |
| 2003-05-22 | $11.14 | $11.70 | 4,200 | — | — |
| 2003-05-21 | $11.24 | $11.80 | 1,680 | — | — |
| 2003-05-20 | $10.95 | $11.50 | 5,355 | — | — |
| 2003-05-19 | $11.20 | $11.76 | 3,255 | — | — |
| 2003-05-16 | $11.36 | $11.93 | 525 | — | — |
| 2003-05-15 | $11.31 | $11.88 | 420 | — | — |
| 2003-05-14 | $11.00 | $11.55 | 210 | — | — |
| 2003-05-13 | $10.95 | $11.50 | 4,200 | — | — |
| 2003-05-12 | $11.05 | $11.60 | 1,050 | — | — |
| 2003-05-09 | $10.95 | $11.50 | 20,160 | — | — |
| 2003-05-08 | $11.12 | $11.68 | 2,940 | — | — |
| 2003-05-07 | $11.10 | $11.66 | 630 | — | — |
| 2003-05-06 | $11.00 | $11.55 | 210 | — | — |
| 2003-05-05 | $10.82 | $11.36 | 3,990 | — | — |
| 2003-05-02 | $10.60 | $11.13 | 2,625 | — | — |
| 2003-05-01 | $11.06 | $11.61 | 210 | — | — |
| 2003-04-30 | $11.19 | $11.75 | 840 | — | — |
| 2003-04-29 | $11.04 | $11.59 | 4,620 | — | — |
| 2003-04-28 | $11.14 | $11.70 | 2,310 | — | — |
| 2003-04-25 | $10.05 | $10.55 | 1,050 | — | — |
| 2003-04-24 | $9.90 | $10.40 | 840 | — | — |
| 2003-04-23 | $9.93 | $10.43 | 525 | — | — |
| 2003-04-22 | $9.69 | $10.17 | 0 | — | — |
| 2003-04-21 | $9.69 | $10.17 | 210 | — | — |
| 2003-04-17 | $9.67 | $10.15 | 105 | — | — |
| 2003-04-16 | $9.49 | $9.96 | 735 | — | — |
| 2003-04-15 | $9.37 | $9.84 | 210 | — | — |
| 2003-04-14 | $9.37 | $9.84 | 630 | — | — |
| 2003-04-11 | $9.48 | $9.95 | 0 | — | — |
| 2003-04-10 | $9.48 | $9.95 | 0 | — | — |
| 2003-04-09 | $9.48 | $9.95 | 2,415 | — | — |
| 2003-04-08 | $9.36 | $9.83 | 1,785 | — | — |
| 2003-04-07 | $9.44 | $9.91 | 1,155 | — | — |
| 2003-04-04 | $9.38 | $9.85 | 315 | — | — |
| 2003-04-03 | $9.39 | $9.86 | 735 | — | — |
| 2003-04-02 | $9.33 | $9.80 | 1,260 | — | — |
| 2003-04-01 | $9.19 | $9.65 | 105 | — | — |
| 2003-03-31 | $9.39 | $9.86 | 945 | — | — |
| 2003-03-28 | $9.33 | $9.80 | 2,520 | — | — |
| 2003-03-27 | $9.15 | $9.61 | 1,890 | — | — |
| 2003-03-26 | $9.24 | $9.70 | 5,145 | — | — |
| 2003-03-25 | $8.89 | $9.33 | 0 | — | — |
| 2003-03-24 | $8.89 | $9.33 | 1,575 | — | — |
| 2003-03-21 | $8.76 | $9.20 | 5,565 | — | — |
| 2003-03-20 | $9.10 | $9.56 | 2,835 | — | — |
| 2003-03-19 | $9.24 | $9.70 | 3,675 | — | — |
| 2003-03-18 | $9.24 | $9.70 | 840 | — | — |
| 2003-03-17 | $9.24 | $9.70 | 105 | — | — |
| 2003-03-14 | $9.24 | $9.70 | 525 | — | — |
| 2003-03-13 | $9.19 | $9.65 | 33,075 | — | — |
| 2003-03-12 | $9.10 | $9.56 | 1,260 | — | — |
| 2003-03-11 | $9.07 | $9.52 | 4,515 | — | — |
| 2003-03-10 | $9.33 | $9.80 | 3,570 | — | — |
| 2003-03-07 | $9.33 | $9.80 | 4,410 | — | — |
| 2003-03-06 | $9.57 | $10.05 | 945 | — | — |
| 2003-03-05 | $9.54 | $10.02 | 945 | — | — |
| 2003-03-04 | $9.33 | $9.80 | 1,050 | — | — |
| 2003-03-03 | $9.40 | $9.87 | 105 | — | — |
| 2003-02-28 | $9.43 | $9.90 | 1,050 | — | — |
| 2003-02-27 | $9.52 | $10.00 | 5,040 | — | — |
| 2003-02-26 | $9.62 | $10.10 | 0 | — | — |
| 2003-02-25 | $9.62 | $10.10 | 2,415 | — | — |
| 2003-02-24 | $9.14 | $9.60 | 9,240 | — | — |
| 2003-02-21 | $8.86 | $9.30 | 11,445 | — | — |
| 2003-02-20 | $8.57 | $9.00 | 12,810 | — | — |
| 2003-02-19 | $9.05 | $9.50 | 5,985 | — | — |
| 2003-02-18 | $9.53 | $10.01 | 3,360 | — | — |
| 2003-02-14 | $9.52 | $10.00 | 2,940 | — | — |
| 2003-02-13 | $9.53 | $10.01 | 105 | — | — |
| 2003-02-12 | $9.62 | $10.10 | 2,310 | — | — |
| 2003-02-11 | $9.53 | $10.01 | 420 | — | — |
| 2003-02-10 | $9.52 | $10.00 | 9,870 | — | — |
| 2003-02-07 | $9.25 | $9.71 | 2,730 | — | — |
| 2003-02-06 | $9.16 | $9.62 | 1,575 | — | — |
| 2003-02-05 | $9.14 | $9.60 | 2,100 | — | — |
| 2003-02-04 | $8.95 | $9.40 | 630 | — | — |
| 2003-02-03 | $8.95 | $9.40 | 0 | — | — |
| 2003-01-31 | $8.95 | $9.40 | 9,345 | — | — |
| 2003-01-30 | $8.96 | $9.41 | 420 | — | — |
| 2003-01-29 | $9.00 | $9.45 | 945 | — | — |
| 2003-01-28 | $9.14 | $9.60 | 9,345 | — | — |
| 2003-01-27 | $9.10 | $9.55 | 3,570 | — | — |
| 2003-01-24 | $9.01 | $9.46 | 2,835 | — | — |
| 2003-01-23 | $9.06 | $9.51 | 0 | — | — |
| 2003-01-22 | $9.06 | $9.51 | 210 | — | — |
| 2003-01-21 | $9.06 | $9.51 | 5,040 | — | — |
| 2003-01-17 | $9.24 | $9.70 | 1,995 | — | — |
| 2003-01-16 | $9.16 | $9.62 | 2,205 | — | — |
| 2003-01-15 | $9.01 | $9.46 | 210 | — | — |
| 2003-01-14 | $9.04 | $9.49 | 735 | — | — |
| 2003-01-13 | $9.00 | $9.45 | 12,075 | — | — |
| 2003-01-10 | $9.18 | $9.64 | 3,255 | — | — |
| 2003-01-09 | $9.04 | $9.49 | 1,575 | — | — |
| 2003-01-08 | $9.05 | $9.50 | 525 | — | — |
| 2003-01-07 | $8.69 | $9.12 | 840 | — | — |
| 2003-01-06 | $9.26 | $9.72 | 210 | — | — |
| 2003-01-03 | $9.14 | $9.60 | 525 | — | — |
| 2003-01-02 | $8.84 | $9.28 | 0 | — | — |