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
- 1999-10-28 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 | $12.29 | $12.29 | 293 | — | — |
| 2003-12-30 | $12.23 | $12.23 | 1,171 | — | — |
| 2003-12-29 | $12.29 | $12.29 | 1,757 | — | — |
| 2003-12-26 | $11.94 | $11.94 | 0 | — | — |
| 2003-12-24 | $11.94 | $11.94 | 0 | — | — |
| 2003-12-23 | $11.94 | $11.94 | 0 | — | — |
| 2003-12-22 | $11.94 | $11.94 | 0 | — | — |
| 2003-12-19 | $11.94 | $11.94 | 3,514 | — | — |
| 2003-12-18 | $11.62 | $11.62 | 0 | — | — |
| 2003-12-17 | $11.62 | $11.62 | 0 | — | — |
| 2003-12-16 | $11.62 | $11.62 | 2,489 | — | — |
| 2003-12-15 | $11.51 | $11.51 | 2,196 | — | — |
| 2003-12-12 | $11.61 | $11.61 | 0 | — | — |
| 2003-12-11 | $11.61 | $11.61 | 2,050 | — | — |
| 2003-12-10 | $11.44 | $11.44 | 1,757 | — | — |
| 2003-12-09 | $11.61 | $11.61 | 0 | — | — |
| 2003-12-08 | $11.61 | $11.61 | 732 | — | — |
| 2003-12-05 | $11.27 | $11.27 | 0 | — | — |
| 2003-12-04 | $11.27 | $11.27 | 1,318 | — | — |
| 2003-12-03 | $11.27 | $11.27 | 11,274 | — | — |
| 2003-12-02 | $10.93 | $10.93 | 293 | — | — |
| 2003-12-01 | $10.76 | $10.76 | 586 | — | — |
| 2003-11-28 | $10.76 | $10.76 | 0 | — | — |
| 2003-11-26 | $10.76 | $10.76 | 4,099 | — | — |
| 2003-11-25 | $10.93 | $10.93 | 3,075 | — | — |
| 2003-11-24 | $10.96 | $10.96 | 4,539 | — | — |
| 2003-11-21 | $12.23 | $12.23 | 1,171 | — | — |
| 2003-11-20 | $12.29 | $12.29 | 1,025 | — | — |
| 2003-11-19 | $12.19 | $12.19 | 4,392 | — | — |
| 2003-11-18 | $11.61 | $11.61 | 2,782 | — | — |
| 2003-11-17 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-14 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-13 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-12 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-11 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-10 | $10.52 | $10.52 | 0 | — | — |
| 2003-11-07 | $10.52 | $10.52 | 6,588 | — | — |
| 2003-11-06 | $10.81 | $10.81 | 1,098 | — | — |
| 2003-11-05 | $10.72 | $10.72 | 3,294 | — | — |
| 2003-11-04 | $10.93 | $10.93 | 1,977 | — | — |
| 2003-11-03 | $9.79 | $9.79 | 0 | — | — |
| 2003-10-31 | $9.79 | $9.79 | 2,416 | — | — |
| 2003-10-30 | $9.52 | $9.52 | 0 | — | — |
| 2003-10-29 | $9.52 | $9.52 | 0 | — | — |
| 2003-10-28 | $9.52 | $9.52 | 0 | — | — |
| 2003-10-27 | $9.52 | $9.52 | 6,369 | — | — |
| 2003-10-24 | $9.52 | $9.52 | 3,953 | — | — |
| 2003-10-23 | $9.27 | $9.27 | 2,635 | — | — |
| 2003-10-22 | $9.40 | $9.40 | 3,075 | — | — |
| 2003-10-21 | $9.56 | $9.56 | 220 | — | — |
| 2003-10-20 | $9.27 | $9.27 | 2,635 | — | — |
| 2003-10-17 | $9.45 | $9.45 | 659 | — | — |
| 2003-10-16 | $9.33 | $9.33 | 1,098 | — | — |
| 2003-10-15 | $9.33 | $9.33 | 220 | — | — |
| 2003-10-14 | $9.55 | $9.55 | 3,075 | — | — |
| 2003-10-13 | $9.22 | $9.22 | 14,495 | — | — |
| 2003-10-10 | $9.87 | $9.87 | 1,537 | — | — |
| 2003-10-09 | $8.42 | $8.42 | 439 | — | — |
| 2003-10-08 | $8.31 | $8.31 | 9,663 | — | — |
| 2003-10-07 | $8.42 | $8.42 | 0 | — | — |
| 2003-10-06 | $8.42 | $8.42 | 220 | — | — |
| 2003-10-03 | $8.42 | $8.42 | 2,855 | — | — |
| 2003-10-02 | $8.20 | $8.20 | 6,808 | — | — |
| 2003-10-01 | $8.31 | $8.31 | 4,392 | — | — |
| 2003-09-30 | $8.31 | $8.31 | 1,318 | — | — |
| 2003-09-29 | $8.42 | $8.42 | 1,098 | — | — |
| 2003-09-26 | $8.31 | $8.31 | 439 | — | — |
| 2003-09-25 | $8.24 | $8.24 | 7,906 | — | — |
| 2003-09-24 | $8.29 | $8.29 | 439 | — | — |
| 2003-09-23 | $8.29 | $8.29 | 0 | — | — |
| 2003-09-22 | $8.29 | $8.29 | 1,098 | — | — |
| 2003-09-19 | $8.54 | $8.54 | 220 | — | — |
| 2003-09-18 | $8.42 | $8.42 | 0 | — | — |
| 2003-09-17 | $8.42 | $8.42 | 3,953 | — | — |
| 2003-09-16 | $8.20 | $8.20 | 0 | — | — |
| 2003-09-15 | $8.20 | $8.20 | 0 | — | — |
| 2003-09-12 | $8.20 | $8.20 | 1,537 | — | — |
| 2003-09-11 | $8.31 | $8.31 | 878 | — | — |
| 2003-09-10 | $8.31 | $8.31 | 439 | — | — |
| 2003-09-09 | $8.42 | $8.42 | 220 | — | — |
| 2003-09-08 | $8.31 | $8.31 | 439 | — | — |
| 2003-09-05 | $7.97 | $7.97 | 0 | — | — |
| 2003-09-04 | $7.97 | $7.97 | 0 | — | — |
| 2003-09-03 | $7.97 | $7.97 | 0 | — | — |
| 2003-09-02 | $7.97 | $7.97 | 0 | — | — |
| 2003-08-29 | $7.97 | $7.97 | 0 | — | — |
| 2003-08-28 | $7.97 | $7.97 | 0 | — | — |
| 2003-08-27 | $7.97 | $7.97 | 0 | — | — |
| 2003-08-26 | $7.97 | $7.97 | 3,075 | — | — |
| 2003-08-25 | $7.80 | $7.80 | 0 | — | — |
| 2003-08-22 | $7.80 | $7.80 | 4,612 | — | — |
| 2003-08-21 | $7.83 | $7.83 | 0 | — | — |
| 2003-08-20 | $7.83 | $7.83 | 0 | — | — |
| 2003-08-19 | $7.83 | $7.83 | 1,318 | — | — |
| 2003-08-18 | $7.85 | $7.85 | 0 | — | — |
| 2003-08-15 | $7.85 | $7.85 | 6,149 | — | — |
| 2003-08-14 | $7.83 | $7.83 | 13,397 | — | — |
| 2003-08-13 | $7.92 | $7.92 | 878 | — | — |
| 2003-08-12 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-11 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-08 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-07 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-06 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-05 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-04 | $7.74 | $7.74 | 0 | — | — |
| 2003-08-01 | $7.74 | $7.74 | 220 | — | — |
| 2003-07-31 | $7.85 | $7.85 | 4,173 | — | — |
| 2003-07-30 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-29 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-28 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-25 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-24 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-23 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-22 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-21 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-18 | $7.74 | $7.74 | 0 | — | — |
| 2003-07-17 | $7.74 | $7.74 | 3,294 | — | — |
| 2003-07-16 | $7.79 | $7.79 | 4,392 | — | — |
| 2003-07-15 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-14 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-11 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-10 | $7.85 | $7.85 | 0 | — | — |
| 2003-07-09 | $7.85 | $7.85 | 439 | — | — |
| 2003-07-08 | $7.74 | $7.74 | 3,514 | — | — |
| 2003-07-07 | $7.40 | $7.40 | 0 | — | — |
| 2003-07-03 | $7.40 | $7.40 | 220 | — | — |
| 2003-07-02 | $7.60 | $7.60 | 0 | — | — |
| 2003-07-01 | $7.60 | $7.60 | 0 | — | — |
| 2003-06-30 | $7.60 | $7.60 | 10,981 | — | — |
| 2003-06-27 | $7.40 | $7.40 | 16,032 | — | — |
| 2003-06-26 | $7.74 | $7.74 | 0 | — | — |
| 2003-06-25 | $7.74 | $7.74 | 0 | — | — |
| 2003-06-24 | $7.74 | $7.74 | 878 | — | — |
| 2003-06-23 | $7.44 | $7.44 | 3,733 | — | — |
| 2003-06-20 | $7.74 | $7.74 | 0 | — | — |
| 2003-06-19 | $7.74 | $7.74 | 0 | — | — |
| 2003-06-18 | $7.74 | $7.74 | 11,859 | — | — |
| 2003-06-17 | $7.47 | $7.47 | 0 | — | — |
| 2003-06-16 | $7.47 | $7.47 | 659 | — | — |
| 2003-06-13 | $7.40 | $7.40 | 0 | — | — |
| 2003-06-12 | $7.40 | $7.40 | 3,514 | — | — |
| 2003-06-11 | $7.56 | $7.56 | 0 | — | — |
| 2003-06-10 | $7.56 | $7.56 | 0 | — | — |
| 2003-06-09 | $7.56 | $7.56 | 2,196 | — | — |
| 2003-06-06 | $7.51 | $7.51 | 16,691 | — | — |
| 2003-06-05 | $7.51 | $7.51 | 0 | — | — |
| 2003-06-04 | $7.51 | $7.51 | 0 | — | — |
| 2003-06-03 | $7.51 | $7.51 | 0 | — | — |
| 2003-06-02 | $7.51 | $7.51 | 0 | — | — |
| 2003-05-30 | $7.51 | $7.51 | 3,514 | — | — |
| 2003-05-29 | $7.52 | $7.52 | 3,953 | — | — |
| 2003-05-28 | $7.51 | $7.51 | 0 | — | — |
| 2003-05-27 | $7.51 | $7.51 | 439 | — | — |
| 2003-05-23 | $7.51 | $7.51 | 3,733 | — | — |
| 2003-05-22 | $7.49 | $7.49 | 220 | — | — |
| 2003-05-21 | $7.51 | $7.51 | 1,757 | — | — |
| 2003-05-20 | $7.51 | $7.51 | 15,593 | — | — |
| 2003-05-19 | $7.56 | $7.56 | 21,742 | — | — |
| 2003-05-16 | $7.74 | $7.74 | 3,075 | — | — |
| 2003-05-15 | $7.51 | $7.51 | 1,757 | — | — |
| 2003-05-14 | $7.51 | $7.51 | 1,318 | — | — |
| 2003-05-13 | $7.51 | $7.51 | 1,757 | — | — |
| 2003-05-12 | $7.51 | $7.51 | 1,098 | — | — |
| 2003-05-09 | $7.40 | $7.40 | 878 | — | — |
| 2003-05-08 | $7.40 | $7.40 | 0 | — | — |
| 2003-05-07 | $7.40 | $7.40 | 3,294 | — | — |
| 2003-05-06 | $7.51 | $7.51 | 4,612 | — | — |
| 2003-05-05 | $7.17 | $7.17 | 220 | — | — |
| 2003-05-02 | $7.29 | $7.29 | 0 | — | — |
| 2003-05-01 | $7.29 | $7.29 | 1,757 | — | — |
| 2003-04-30 | $7.17 | $7.17 | 3,733 | — | — |
| 2003-04-29 | $6.88 | $6.88 | 0 | — | — |
| 2003-04-28 | $6.88 | $6.88 | 0 | — | — |
| 2003-04-25 | $6.88 | $6.88 | 0 | — | — |
| 2003-04-24 | $6.88 | $6.88 | 439 | — | — |
| 2003-04-23 | $7.33 | $7.33 | 659 | — | — |
| 2003-04-22 | $8.00 | $8.00 | 439 | — | — |
| 2003-04-21 | $7.06 | $7.06 | 0 | — | — |
| 2003-04-17 | $7.06 | $7.06 | 0 | — | — |
| 2003-04-16 | $7.06 | $7.06 | 18,228 | — | — |
| 2003-04-15 | $6.83 | $6.83 | 0 | — | — |
| 2003-04-14 | $6.83 | $6.83 | 5,051 | — | — |
| 2003-04-11 | $6.83 | $6.83 | 0 | — | — |
| 2003-04-10 | $6.83 | $6.83 | 0 | — | — |
| 2003-04-09 | $6.83 | $6.83 | 3,294 | — | — |
| 2003-04-08 | $6.49 | $6.49 | 0 | — | — |
| 2003-04-07 | $6.49 | $6.49 | 0 | — | — |
| 2003-04-04 | $6.49 | $6.49 | 0 | — | — |
| 2003-04-03 | $6.49 | $6.49 | 0 | — | — |
| 2003-04-02 | $6.49 | $6.49 | 8,785 | — | — |
| 2003-04-01 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-31 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-28 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-27 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-26 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-25 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-24 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-21 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-20 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-19 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-18 | $6.37 | $6.37 | 7,247 | — | — |
| 2003-03-17 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-14 | $6.37 | $6.37 | 0 | — | — |
| 2003-03-13 | $6.37 | $6.37 | 8,785 | — | — |
| 2003-03-12 | $5.92 | $5.92 | 0 | — | — |
| 2003-03-11 | $5.92 | $5.92 | 2,855 | — | — |
| 2003-03-10 | $5.94 | $5.94 | 0 | — | — |
| 2003-03-07 | $5.94 | $5.94 | 0 | — | — |
| 2003-03-06 | $5.94 | $5.94 | 0 | — | — |
| 2003-03-05 | $5.94 | $5.94 | 0 | — | — |
| 2003-03-04 | $5.94 | $5.94 | 0 | — | — |
| 2003-03-03 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-28 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-27 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-26 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-25 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-24 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-21 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-20 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-19 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-18 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-14 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-13 | $5.94 | $5.94 | 15,373 | — | — |
| 2003-02-12 | $5.92 | $5.92 | 3,075 | — | — |
| 2003-02-11 | $5.92 | $5.92 | 2,635 | — | — |
| 2003-02-10 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-07 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-06 | $5.94 | $5.94 | 0 | — | — |
| 2003-02-05 | $5.94 | $5.94 | 1,537 | — | — |
| 2003-02-04 | $5.86 | $5.86 | 0 | — | — |
| 2003-02-03 | $5.86 | $5.86 | 220 | — | — |
| 2003-01-31 | $5.83 | $5.83 | 0 | — | — |
| 2003-01-30 | $5.83 | $5.83 | 0 | — | — |
| 2003-01-29 | $5.83 | $5.83 | 659 | — | — |
| 2003-01-28 | $5.92 | $5.92 | 0 | — | — |
| 2003-01-27 | $5.92 | $5.92 | 0 | — | — |
| 2003-01-24 | $5.92 | $5.92 | 0 | — | — |
| 2003-01-23 | $5.92 | $5.92 | 3,294 | — | — |
| 2003-01-22 | $6.04 | $6.04 | 3,514 | — | — |
| 2003-01-21 | $6.15 | $6.15 | 0 | — | — |
| 2003-01-17 | $6.15 | $6.15 | 878 | — | — |
| 2003-01-16 | $6.15 | $6.15 | 0 | — | — |
| 2003-01-15 | $6.15 | $6.15 | 0 | — | — |
| 2003-01-14 | $6.15 | $6.15 | 0 | — | — |
| 2003-01-13 | $6.15 | $6.15 | 0 | — | — |
| 2003-01-10 | $6.15 | $6.15 | 220 | — | — |
| 2003-01-09 | $5.63 | $5.63 | 0 | — | — |
| 2003-01-08 | $5.63 | $5.63 | 0 | — | — |
| 2003-01-07 | $5.63 | $5.63 | 0 | — | — |
| 2003-01-06 | $5.63 | $5.63 | 0 | — | — |
| 2003-01-03 | $5.63 | $5.63 | 439 | — | — |
| 2003-01-02 | $5.85 | $5.85 | 0 | — | — |