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
- 1998-05-13 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 | $11.09 | $12.62 | 17,681 | — | — |
| 2003-12-30 | $11.19 | $12.73 | 23,519 | — | — |
| 2003-12-29 | $11.45 | $13.03 | 22,184 | — | — |
| 2003-12-26 | $11.07 | $12.60 | 2,669 | — | — |
| 2003-12-24 | $11.00 | $12.51 | 3,670 | — | — |
| 2003-12-23 | $11.21 | $12.75 | 22,184 | — | — |
| 2003-12-22 | $11.09 | $12.62 | 40,032 | — | — |
| 2003-12-19 | $11.09 | $12.62 | 20,349 | — | — |
| 2003-12-18 | $10.97 | $12.48 | 23,352 | — | — |
| 2003-12-17 | $10.49 | $11.93 | 15,679 | — | — |
| 2003-12-16 | $10.66 | $12.13 | 17,681 | — | — |
| 2003-12-15 | $10.44 | $11.87 | 26,354 | — | — |
| 2003-12-12 | $10.67 | $12.13 | 31,525 | — | — |
| 2003-12-11 | $10.44 | $11.88 | 55,878 | — | — |
| 2003-12-10 | $10.38 | $11.81 | 22,518 | — | — |
| 2003-12-09 | $10.42 | $11.85 | 8,674 | — | — |
| 2003-12-08 | $10.42 | $11.85 | 23,185 | — | — |
| 2003-12-05 | $10.31 | $11.73 | 26,187 | — | — |
| 2003-12-04 | $10.58 | $12.03 | 15,846 | — | — |
| 2003-12-03 | $10.31 | $11.73 | 27,021 | — | — |
| 2003-12-02 | $10.34 | $11.76 | 27,855 | — | — |
| 2003-12-01 | $10.36 | $11.79 | 11,009 | — | — |
| 2003-11-28 | $10.37 | $11.73 | 834 | — | — |
| 2003-11-26 | $10.39 | $11.75 | 25,520 | — | — |
| 2003-11-25 | $10.28 | $11.63 | 12,010 | — | — |
| 2003-11-24 | $10.37 | $11.73 | 24,019 | — | — |
| 2003-11-21 | $10.23 | $11.57 | 26,855 | — | — |
| 2003-11-20 | $10.28 | $11.63 | 8,840 | — | — |
| 2003-11-19 | $10.22 | $11.56 | 21,017 | — | — |
| 2003-11-18 | $10.19 | $11.53 | 24,019 | — | — |
| 2003-11-17 | $10.23 | $11.57 | 11,509 | — | — |
| 2003-11-14 | $10.22 | $11.56 | 26,521 | — | — |
| 2003-11-13 | $10.37 | $11.73 | 18,348 | — | — |
| 2003-11-12 | $10.30 | $11.65 | 9,341 | — | — |
| 2003-11-11 | $10.19 | $11.53 | 8,507 | — | — |
| 2003-11-10 | $10.24 | $11.58 | 17,013 | — | — |
| 2003-11-07 | $10.34 | $11.69 | 18,348 | — | — |
| 2003-11-06 | $10.49 | $11.87 | 11,676 | — | — |
| 2003-11-05 | $10.31 | $11.66 | 9,674 | — | — |
| 2003-11-04 | $10.22 | $11.55 | 16,346 | — | — |
| 2003-11-03 | $10.34 | $11.70 | 23,352 | — | — |
| 2003-10-31 | $10.34 | $11.70 | 18,181 | — | — |
| 2003-10-30 | $10.47 | $11.84 | 35,862 | — | — |
| 2003-10-29 | $10.38 | $11.74 | 106,751 | — | — |
| 2003-10-28 | $9.54 | $10.79 | 30,357 | — | — |
| 2003-10-27 | $9.61 | $10.87 | 16,513 | — | — |
| 2003-10-24 | $9.71 | $10.98 | 6,839 | — | — |
| 2003-10-23 | $10.05 | $11.37 | 21,183 | — | — |
| 2003-10-22 | $9.78 | $11.06 | 16,847 | — | — |
| 2003-10-21 | $9.90 | $11.20 | 6,672 | — | — |
| 2003-10-20 | $9.95 | $11.26 | 8,674 | — | — |
| 2003-10-17 | $9.90 | $11.19 | 8,674 | — | — |
| 2003-10-16 | $10.09 | $11.41 | 8,006 | — | — |
| 2003-10-15 | $9.90 | $11.20 | 5,671 | — | — |
| 2003-10-14 | $9.95 | $11.25 | 14,511 | — | — |
| 2003-10-13 | $10.13 | $11.46 | 9,841 | — | — |
| 2003-10-10 | $9.95 | $11.26 | 10,175 | — | — |
| 2003-10-09 | $10.07 | $11.38 | 18,848 | — | — |
| 2003-10-08 | $10.11 | $11.43 | 14,011 | — | — |
| 2003-10-07 | $10.22 | $11.56 | 8,173 | — | — |
| 2003-10-06 | $10.22 | $11.56 | 6,005 | — | — |
| 2003-10-03 | $10.22 | $11.56 | 12,844 | — | — |
| 2003-10-02 | $10.22 | $11.56 | 13,844 | — | — |
| 2003-10-01 | $10.16 | $11.49 | 60,715 | — | — |
| 2003-09-30 | $10.06 | $11.38 | 15,345 | — | — |
| 2003-09-29 | $9.68 | $10.95 | 16,013 | — | — |
| 2003-09-26 | $9.98 | $11.29 | 9,341 | — | — |
| 2003-09-25 | $9.98 | $11.29 | 17,681 | — | — |
| 2003-09-24 | $10.08 | $11.41 | 18,014 | — | — |
| 2003-09-23 | $10.09 | $11.41 | 7,172 | — | — |
| 2003-09-22 | $10.16 | $11.49 | 7,006 | — | — |
| 2003-09-19 | $10.17 | $11.50 | 21,017 | — | — |
| 2003-09-18 | $10.30 | $11.65 | 9,508 | — | — |
| 2003-09-17 | $10.15 | $11.48 | 10,175 | — | — |
| 2003-09-16 | $10.20 | $11.53 | 11,342 | — | — |
| 2003-09-15 | $10.19 | $11.52 | 4,670 | — | — |
| 2003-09-12 | $10.04 | $11.36 | 12,343 | — | — |
| 2003-09-11 | $10.16 | $11.49 | 17,013 | — | — |
| 2003-09-10 | $10.01 | $11.32 | 22,518 | — | — |
| 2003-09-09 | $10.07 | $11.39 | 81,898 | — | — |
| 2003-09-08 | $10.20 | $11.54 | 14,678 | — | — |
| 2003-09-05 | $10.09 | $11.41 | 13,344 | — | — |
| 2003-09-04 | $10.19 | $11.53 | 12,677 | — | — |
| 2003-09-03 | $10.19 | $11.53 | 13,678 | — | — |
| 2003-09-02 | $10.19 | $11.52 | 26,187 | — | — |
| 2003-08-29 | $10.16 | $11.43 | 23,994 | — | — |
| 2003-08-28 | $10.12 | $11.38 | 20,316 | — | — |
| 2003-08-27 | $10.22 | $11.49 | 8,757 | — | — |
| 2003-08-26 | $10.22 | $11.49 | 9,808 | — | — |
| 2003-08-25 | $10.21 | $11.48 | 20,141 | — | — |
| 2003-08-22 | $10.00 | $11.24 | 23,469 | — | — |
| 2003-08-21 | $10.05 | $11.30 | 11,909 | — | — |
| 2003-08-20 | $9.96 | $11.20 | 24,519 | — | — |
| 2003-08-19 | $10.13 | $11.39 | 13,661 | — | — |
| 2003-08-18 | $9.74 | $10.95 | 9,282 | — | — |
| 2003-08-15 | $9.71 | $10.91 | 11,034 | — | — |
| 2003-08-14 | $9.66 | $10.86 | 5,079 | — | — |
| 2003-08-13 | $9.70 | $10.90 | 5,429 | — | — |
| 2003-08-12 | $9.79 | $11.01 | 9,457 | — | — |
| 2003-08-11 | $9.71 | $10.91 | 26,271 | — | — |
| 2003-08-08 | $9.68 | $10.89 | 8,757 | — | — |
| 2003-08-07 | $9.83 | $11.05 | 8,056 | — | — |
| 2003-08-06 | $9.91 | $11.14 | 38,355 | — | — |
| 2003-08-05 | $9.70 | $10.90 | 36,604 | — | — |
| 2003-08-04 | $9.99 | $11.23 | 9,282 | — | — |
| 2003-08-01 | $10.17 | $11.43 | 15,062 | — | — |
| 2003-07-31 | $10.28 | $11.56 | 9,983 | — | — |
| 2003-07-30 | $10.30 | $11.58 | 8,932 | — | — |
| 2003-07-29 | $10.22 | $11.49 | 28,197 | — | — |
| 2003-07-28 | $10.51 | $11.82 | 61,649 | — | — |
| 2003-07-25 | $10.28 | $11.56 | 12,785 | — | — |
| 2003-07-24 | $10.33 | $11.61 | 40,457 | — | — |
| 2003-07-23 | $10.28 | $11.56 | 17,514 | — | — |
| 2003-07-22 | $10.21 | $11.48 | 16,813 | — | — |
| 2003-07-21 | $9.93 | $11.17 | 11,909 | — | — |
| 2003-07-18 | $10.22 | $11.49 | 40,632 | — | — |
| 2003-07-17 | $10.29 | $11.57 | 14,011 | — | — |
| 2003-07-16 | $10.41 | $11.70 | 5,079 | — | — |
| 2003-07-15 | $10.43 | $11.72 | 23,293 | — | — |
| 2003-07-14 | $10.53 | $11.84 | 23,118 | — | — |
| 2003-07-11 | $10.03 | $11.27 | 5,955 | — | — |
| 2003-07-10 | $9.97 | $11.22 | 6,480 | — | — |
| 2003-07-09 | $10.15 | $11.41 | 45,886 | — | — |
| 2003-07-08 | $10.27 | $11.55 | 36,254 | — | — |
| 2003-07-07 | $10.11 | $11.36 | 15,762 | — | — |
| 2003-07-03 | $10.00 | $11.24 | 3,503 | — | — |
| 2003-07-02 | $10.12 | $11.38 | 19,966 | — | — |
| 2003-07-01 | $10.12 | $11.38 | 38,881 | — | — |
| 2003-06-30 | $10.16 | $11.42 | 460,615 | — | — |
| 2003-06-27 | $10.16 | $11.43 | 78,637 | — | — |
| 2003-06-26 | $10.37 | $11.66 | 45,361 | — | — |
| 2003-06-25 | $11.07 | $12.45 | 45,186 | — | — |
| 2003-06-24 | $11.26 | $12.66 | 94,750 | — | — |
| 2003-06-23 | $10.84 | $12.18 | 48,163 | — | — |
| 2003-06-20 | $10.70 | $12.03 | 45,186 | — | — |
| 2003-06-19 | $10.72 | $12.06 | 31,700 | — | — |
| 2003-06-18 | $10.43 | $11.73 | 41,508 | — | — |
| 2003-06-17 | $10.29 | $11.57 | 66,202 | — | — |
| 2003-06-16 | $10.01 | $11.25 | 34,152 | — | — |
| 2003-06-13 | $9.87 | $11.09 | 49,039 | — | — |
| 2003-06-12 | $9.85 | $11.07 | 22,593 | — | — |
| 2003-06-11 | $9.88 | $11.11 | 22,768 | — | — |
| 2003-06-10 | $9.88 | $11.11 | 20,666 | — | — |
| 2003-06-09 | $9.87 | $11.09 | 5,254 | — | — |
| 2003-06-06 | $9.82 | $11.04 | 10,859 | — | — |
| 2003-06-05 | $9.82 | $11.04 | 36,429 | — | — |
| 2003-06-04 | $9.86 | $11.08 | 38,531 | — | — |
| 2003-06-03 | $9.85 | $11.07 | 10,333 | — | — |
| 2003-06-02 | $9.94 | $11.18 | 9,457 | — | — |
| 2003-05-30 | $9.98 | $11.17 | 66,027 | — | — |
| 2003-05-29 | $9.82 | $10.99 | 15,412 | — | — |
| 2003-05-28 | $9.70 | $10.86 | 47,988 | — | — |
| 2003-05-27 | $9.64 | $10.79 | 18,390 | — | — |
| 2003-05-23 | $9.68 | $10.83 | 32,576 | — | — |
| 2003-05-22 | $9.52 | $10.65 | 9,983 | — | — |
| 2003-05-21 | $9.59 | $10.74 | 21,367 | — | — |
| 2003-05-20 | $9.52 | $10.66 | 32,401 | — | — |
| 2003-05-19 | $9.42 | $10.54 | 12,260 | — | — |
| 2003-05-16 | $9.91 | $11.09 | 6,305 | — | — |
| 2003-05-15 | $10.03 | $11.22 | 33,802 | — | — |
| 2003-05-14 | $9.96 | $11.14 | 31,350 | — | — |
| 2003-05-13 | $9.91 | $11.09 | 16,638 | — | — |
| 2003-05-12 | $9.74 | $10.90 | 3,328 | — | — |
| 2003-05-09 | $9.85 | $11.02 | 3,678 | — | — |
| 2003-05-08 | $9.80 | $10.97 | 36,604 | — | — |
| 2003-05-07 | $9.85 | $11.02 | 74,434 | — | — |
| 2003-05-06 | $9.70 | $10.86 | 23,118 | — | — |
| 2003-05-05 | $9.49 | $10.62 | 13,135 | — | — |
| 2003-05-02 | $9.55 | $10.69 | 13,661 | — | — |
| 2003-05-01 | $9.60 | $10.75 | 28,723 | — | — |
| 2003-04-30 | $9.59 | $10.73 | 8,757 | — | — |
| 2003-04-29 | $9.58 | $10.72 | 16,113 | — | — |
| 2003-04-28 | $9.54 | $10.67 | 4,203 | — | — |
| 2003-04-25 | $9.60 | $10.74 | 18,565 | — | — |
| 2003-04-24 | $9.74 | $10.90 | 25,921 | — | — |
| 2003-04-23 | $9.62 | $10.77 | 16,463 | — | — |
| 2003-04-22 | $9.65 | $10.80 | 34,502 | — | — |
| 2003-04-21 | $9.62 | $10.76 | 54,118 | — | — |
| 2003-04-17 | $9.44 | $10.57 | 2,627 | — | — |
| 2003-04-16 | $9.39 | $10.51 | 15,587 | — | — |
| 2003-04-15 | $9.62 | $10.76 | 19,090 | — | — |
| 2003-04-14 | $9.75 | $10.91 | 10,158 | — | — |
| 2003-04-11 | $9.78 | $10.95 | 15,762 | — | — |
| 2003-04-10 | $9.95 | $11.14 | 9,808 | — | — |
| 2003-04-09 | $9.79 | $10.96 | 9,808 | — | — |
| 2003-04-08 | $9.71 | $10.87 | 111,739 | — | — |
| 2003-04-07 | $9.99 | $11.18 | 12,435 | — | — |
| 2003-04-04 | $10.04 | $11.24 | 14,537 | — | — |
| 2003-04-03 | $9.84 | $11.02 | 23,994 | — | — |
| 2003-04-02 | $9.76 | $10.93 | 28,548 | — | — |
| 2003-04-01 | $9.54 | $10.67 | 80,214 | — | — |
| 2003-03-31 | $9.19 | $10.29 | 38,180 | — | — |
| 2003-03-28 | $9.66 | $10.81 | 18,740 | — | — |
| 2003-03-27 | $9.62 | $10.77 | 29,598 | — | — |
| 2003-03-26 | $9.33 | $10.44 | 16,288 | — | — |
| 2003-03-25 | $9.34 | $10.45 | 9,282 | — | — |
| 2003-03-24 | $9.17 | $10.26 | 14,537 | — | — |
| 2003-03-21 | $9.59 | $10.73 | 4,729 | — | — |
| 2003-03-20 | $9.61 | $10.75 | 12,610 | — | — |
| 2003-03-19 | $9.43 | $10.55 | 21,017 | — | — |
| 2003-03-18 | $9.41 | $10.53 | 24,870 | — | — |
| 2003-03-17 | $9.46 | $10.58 | 19,265 | — | — |
| 2003-03-14 | $9.62 | $10.77 | 22,943 | — | — |
| 2003-03-13 | $9.54 | $10.67 | 14,186 | — | — |
| 2003-03-12 | $9.54 | $10.68 | 17,689 | — | — |
| 2003-03-11 | $9.78 | $10.94 | 43,960 | — | — |
| 2003-03-10 | $9.92 | $11.11 | 13,836 | — | — |
| 2003-03-07 | $10.09 | $11.30 | 34,853 | — | — |
| 2003-03-06 | $10.04 | $11.23 | 44,836 | — | — |
| 2003-03-05 | $10.04 | $11.24 | 54,994 | — | — |
| 2003-03-04 | $9.79 | $10.96 | 13,311 | — | — |
| 2003-03-03 | $9.82 | $10.99 | 29,073 | — | — |
| 2003-02-28 | $10.01 | $11.16 | 18,214 | — | — |
| 2003-02-27 | $9.91 | $11.04 | 6,480 | — | — |
| 2003-02-26 | $9.79 | $10.90 | 14,712 | — | — |
| 2003-02-25 | $9.63 | $10.73 | 29,949 | — | — |
| 2003-02-24 | $9.76 | $10.87 | 55,344 | — | — |
| 2003-02-21 | $9.82 | $10.94 | 35,203 | — | — |
| 2003-02-20 | $9.39 | $10.46 | 30,299 | — | — |
| 2003-02-19 | $9.19 | $10.24 | 18,214 | — | — |
| 2003-02-18 | $9.33 | $10.39 | 34,677 | — | — |
| 2003-02-14 | $9.23 | $10.28 | 14,712 | — | — |
| 2003-02-13 | $9.30 | $10.36 | 7,881 | — | — |
| 2003-02-12 | $9.19 | $10.24 | 3,328 | — | — |
| 2003-02-11 | $9.24 | $10.30 | 14,186 | — | — |
| 2003-02-10 | $9.24 | $10.29 | 65,327 | — | — |
| 2003-02-07 | $9.22 | $10.27 | 18,915 | — | — |
| 2003-02-06 | $9.19 | $10.24 | 3,328 | — | — |
| 2003-02-05 | $9.19 | $10.24 | 9,633 | — | — |
| 2003-02-04 | $9.21 | $10.26 | 86,343 | — | — |
| 2003-02-03 | $9.14 | $10.18 | 20,316 | — | — |
| 2003-01-31 | $9.12 | $10.16 | 4,554 | — | — |
| 2003-01-30 | $9.11 | $10.15 | 78,287 | — | — |
| 2003-01-29 | $9.07 | $10.11 | 24,169 | — | — |
| 2003-01-28 | $8.98 | $10.00 | 87,044 | — | — |
| 2003-01-27 | $9.11 | $10.15 | 18,390 | — | — |
| 2003-01-24 | $9.04 | $10.08 | 4,028 | — | — |
| 2003-01-23 | $9.00 | $10.03 | 13,135 | — | — |
| 2003-01-22 | $8.94 | $9.96 | 10,158 | — | — |
| 2003-01-21 | $8.90 | $9.92 | 32,926 | — | — |
| 2003-01-17 | $8.96 | $9.98 | 8,932 | — | — |
| 2003-01-16 | $8.80 | $9.81 | 46,061 | — | — |
| 2003-01-15 | $8.85 | $9.86 | 2,627 | — | — |
| 2003-01-14 | $8.85 | $9.86 | 3,152 | — | — |
| 2003-01-13 | $8.85 | $9.86 | 6,305 | — | — |
| 2003-01-10 | $8.84 | $9.85 | 12,610 | — | — |
| 2003-01-09 | $8.80 | $9.80 | 75,660 | — | — |
| 2003-01-08 | $8.64 | $9.63 | 7,881 | — | — |
| 2003-01-07 | $8.56 | $9.54 | 14,537 | — | — |
| 2003-01-06 | $8.34 | $9.29 | 9,808 | — | — |
| 2003-01-03 | $8.39 | $9.35 | 1,401 | — | — |
| 2003-01-02 | $8.53 | $9.50 | 9,633 | — | — |