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
- 1992-07-01 to 2026-08-27
- 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 | $10.05 | $10.05 | 1,200 | — | — |
| 2003-12-30 | $10.73 | $10.73 | 200 | — | — |
| 2003-12-29 | $10.08 | $10.08 | 100 | — | — |
| 2003-12-26 | $9.97 | $9.97 | 2,000 | — | — |
| 2003-12-24 | $10.49 | $10.49 | 100 | — | — |
| 2003-12-23 | $10.75 | $10.75 | 0 | — | — |
| 2003-12-22 | $10.75 | $10.75 | 500 | — | — |
| 2003-12-19 | $10.74 | $10.74 | 100 | — | — |
| 2003-12-18 | $10.83 | $10.83 | 4,500 | — | — |
| 2003-12-17 | $10.50 | $10.50 | 400 | — | — |
| 2003-12-16 | $10.50 | $10.50 | 2,500 | — | — |
| 2003-12-15 | $10.50 | $10.50 | 2,500 | — | — |
| 2003-12-12 | $10.71 | $10.71 | 1,000 | — | — |
| 2003-12-11 | $10.11 | $10.11 | 400 | — | — |
| 2003-12-10 | $10.56 | $10.56 | 1,000 | — | — |
| 2003-12-09 | $10.63 | $10.63 | 2,700 | — | — |
| 2003-12-08 | $10.35 | $10.35 | 6,100 | — | — |
| 2003-12-05 | $10.06 | $10.06 | 1,300 | — | — |
| 2003-12-04 | $10.31 | $10.31 | 2,500 | — | — |
| 2003-12-03 | $10.16 | $10.16 | 0 | — | — |
| 2003-12-02 | $10.16 | $10.16 | 1,800 | — | — |
| 2003-12-01 | $9.90 | $9.90 | 2,300 | — | — |
| 2003-11-28 | $10.58 | $10.58 | 400 | — | — |
| 2003-11-26 | $10.32 | $10.32 | 23,100 | — | — |
| 2003-11-25 | $10.26 | $10.26 | 400 | — | — |
| 2003-11-24 | $10.10 | $10.10 | 2,200 | — | — |
| 2003-11-21 | $10.15 | $10.15 | 4,400 | — | — |
| 2003-11-20 | $9.90 | $9.90 | 2,200 | — | — |
| 2003-11-19 | $9.85 | $9.85 | 100 | — | — |
| 2003-11-18 | $9.80 | $9.80 | 100 | — | — |
| 2003-11-17 | $9.90 | $9.90 | 3,300 | — | — |
| 2003-11-14 | $9.85 | $9.85 | 200 | — | — |
| 2003-11-13 | $10.08 | $10.08 | 0 | — | — |
| 2003-11-12 | $10.08 | $10.08 | 1,500 | — | — |
| 2003-11-11 | $9.90 | $9.90 | 1,900 | — | — |
| 2003-11-10 | $9.82 | $9.82 | 0 | — | — |
| 2003-11-07 | $9.82 | $9.82 | 1,200 | — | — |
| 2003-11-06 | $10.15 | $10.15 | 7,800 | — | — |
| 2003-11-05 | $9.91 | $9.91 | 0 | — | — |
| 2003-11-04 | $9.91 | $9.91 | 800 | — | — |
| 2003-11-03 | $10.06 | $10.06 | 4,300 | — | — |
| 2003-10-31 | $10.15 | $10.15 | 500 | — | — |
| 2003-10-30 | $10.13 | $10.13 | 400 | — | — |
| 2003-10-29 | $9.92 | $9.92 | 1,100 | — | — |
| 2003-10-28 | $9.80 | $9.80 | 800 | — | — |
| 2003-10-27 | $9.80 | $9.80 | 100 | — | — |
| 2003-10-24 | $9.90 | $9.90 | 0 | — | — |
| 2003-10-23 | $9.90 | $9.90 | 800 | — | — |
| 2003-10-22 | $9.88 | $9.88 | 500 | — | — |
| 2003-10-21 | $9.90 | $9.90 | 1,500 | — | — |
| 2003-10-20 | $9.83 | $9.83 | 0 | — | — |
| 2003-10-17 | $9.83 | $9.83 | 2,700 | — | — |
| 2003-10-16 | $9.90 | $9.90 | 900 | — | — |
| 2003-10-15 | $9.91 | $9.91 | 300 | — | — |
| 2003-10-14 | $10.10 | $10.10 | 600 | — | — |
| 2003-10-13 | $9.90 | $9.90 | 0 | — | — |
| 2003-10-10 | $9.90 | $9.90 | 3,100 | — | — |
| 2003-10-09 | $10.10 | $10.10 | 600 | — | — |
| 2003-10-08 | $10.03 | $10.03 | 2,900 | — | — |
| 2003-10-07 | $10.00 | $10.00 | 200 | — | — |
| 2003-10-06 | $9.90 | $9.90 | 3,700 | — | — |
| 2003-10-03 | $10.01 | $10.01 | 800 | — | — |
| 2003-10-02 | $10.18 | $10.18 | 4,500 | — | — |
| 2003-10-01 | $10.17 | $10.17 | 2,700 | — | — |
| 2003-09-30 | $10.00 | $10.00 | 0 | — | — |
| 2003-09-29 | $10.00 | $10.00 | 6,000 | — | — |
| 2003-09-26 | $10.00 | $10.00 | 1,400 | — | — |
| 2003-09-25 | $10.10 | $10.10 | 2,300 | — | — |
| 2003-09-24 | $10.10 | $10.10 | 300 | — | — |
| 2003-09-23 | $10.10 | $10.10 | 100 | — | — |
| 2003-09-22 | $10.10 | $10.10 | 0 | — | — |
| 2003-09-19 | $10.10 | $10.10 | 5,700 | — | — |
| 2003-09-18 | $10.24 | $10.24 | 0 | — | — |
| 2003-09-17 | $10.24 | $10.24 | 1,600 | — | — |
| 2003-09-16 | $10.31 | $10.31 | 2,800 | — | — |
| 2003-09-15 | $10.11 | $10.11 | 3,200 | — | — |
| 2003-09-12 | $10.09 | $10.09 | 6,000 | — | — |
| 2003-09-11 | $10.00 | $10.00 | 600 | — | — |
| 2003-09-10 | $10.11 | $10.11 | 2,000 | — | — |
| 2003-09-09 | $10.10 | $10.10 | 1,100 | — | — |
| 2003-09-08 | $10.03 | $10.03 | 1,000 | — | — |
| 2003-09-05 | $10.07 | $10.07 | 3,100 | — | — |
| 2003-09-04 | $10.49 | $10.49 | 1,400 | — | — |
| 2003-09-03 | $10.00 | $10.00 | 2,100 | — | — |
| 2003-09-02 | $10.44 | $10.44 | 600 | — | — |
| 2003-08-29 | $10.15 | $10.15 | 1,900 | — | — |
| 2003-08-28 | $10.65 | $10.65 | 1,700 | — | — |
| 2003-08-27 | $10.00 | $10.00 | 11,000 | — | — |
| 2003-08-26 | $10.50 | $10.50 | 6,200 | — | — |
| 2003-08-25 | $10.79 | $10.79 | 2,200 | — | — |
| 2003-08-22 | $10.86 | $10.86 | 500 | — | — |
| 2003-08-21 | $11.15 | $11.15 | 2,600 | — | — |
| 2003-08-20 | $10.86 | $10.86 | 500 | — | — |
| 2003-08-19 | $10.76 | $10.76 | 300 | — | — |
| 2003-08-18 | $10.76 | $10.76 | 500 | — | — |
| 2003-08-15 | $11.00 | $11.00 | 100 | — | — |
| 2003-08-14 | $10.91 | $10.91 | 16,800 | — | — |
| 2003-08-13 | $10.70 | $10.70 | 4,100 | — | — |
| 2003-08-12 | $10.50 | $10.50 | 3,000 | — | — |
| 2003-08-11 | $10.30 | $10.30 | 5,700 | — | — |
| 2003-08-08 | $10.41 | $10.41 | 800 | — | — |
| 2003-08-07 | $10.46 | $10.46 | 1,100 | — | — |
| 2003-08-06 | $10.41 | $10.41 | 7,100 | — | — |
| 2003-08-05 | $9.85 | $9.85 | 2,400 | — | — |
| 2003-08-04 | $10.25 | $10.25 | 900 | — | — |
| 2003-08-01 | $10.32 | $10.32 | 200 | — | — |
| 2003-07-31 | $10.55 | $10.55 | 4,100 | — | — |
| 2003-07-30 | $10.10 | $10.10 | 1,300 | — | — |
| 2003-07-29 | $10.00 | $10.00 | 800 | — | — |
| 2003-07-28 | $10.05 | $10.05 | 2,000 | — | — |
| 2003-07-25 | $10.39 | $10.39 | 1,300 | — | — |
| 2003-07-24 | $10.05 | $10.05 | 0 | — | — |
| 2003-07-23 | $10.05 | $10.05 | 5,100 | — | — |
| 2003-07-22 | $9.95 | $9.95 | 3,800 | — | — |
| 2003-07-21 | $9.75 | $9.75 | 2,500 | — | — |
| 2003-07-18 | $9.86 | $9.86 | 2,100 | — | — |
| 2003-07-17 | $9.14 | $9.14 | 400 | — | — |
| 2003-07-16 | $9.37 | $9.37 | 100 | — | — |
| 2003-07-15 | $9.35 | $9.35 | 26,200 | — | — |
| 2003-07-14 | $9.30 | $9.30 | 0 | — | — |
| 2003-07-11 | $9.30 | $9.30 | 0 | — | — |
| 2003-07-10 | $9.30 | $9.30 | 1,400 | — | — |
| 2003-07-09 | $9.02 | $9.02 | 500 | — | — |
| 2003-07-08 | $9.04 | $9.04 | 0 | — | — |
| 2003-07-07 | $9.04 | $9.04 | 700 | — | — |
| 2003-07-03 | $9.21 | $9.21 | 100 | — | — |
| 2003-07-02 | $9.24 | $9.24 | 400 | — | — |
| 2003-07-01 | $9.58 | $9.58 | 600 | — | — |
| 2003-06-30 | $9.74 | $9.74 | 0 | — | — |
| 2003-06-27 | $9.74 | $9.74 | 1,700 | — | — |
| 2003-06-26 | $9.16 | $9.16 | 100 | — | — |
| 2003-06-25 | $9.20 | $9.20 | 3,400 | — | — |
| 2003-06-24 | $9.27 | $9.27 | 1,000 | — | — |
| 2003-06-23 | $9.10 | $9.10 | 2,000 | — | — |
| 2003-06-20 | $9.05 | $9.05 | 300 | — | — |
| 2003-06-19 | $8.85 | $8.85 | 100 | — | — |
| 2003-06-18 | $8.94 | $8.94 | 0 | — | — |
| 2003-06-17 | $8.94 | $8.94 | 400 | — | — |
| 2003-06-16 | $8.80 | $8.80 | 1,300 | — | — |
| 2003-06-13 | $8.96 | $8.96 | 1,800 | — | — |
| 2003-06-12 | $9.03 | $9.03 | 5,500 | — | — |
| 2003-06-11 | $9.15 | $9.15 | 3,300 | — | — |
| 2003-06-10 | $8.62 | $8.62 | 3,300 | — | — |
| 2003-06-09 | $8.72 | $8.72 | 600 | — | — |
| 2003-06-06 | $8.32 | $8.32 | 6,800 | — | — |
| 2003-06-05 | $8.30 | $8.30 | 300 | — | — |
| 2003-06-04 | $8.36 | $8.36 | 4,200 | — | — |
| 2003-06-03 | $8.91 | $8.91 | 100 | — | — |
| 2003-06-02 | $8.89 | $8.89 | 300 | — | — |
| 2003-05-30 | $8.30 | $8.30 | 500 | — | — |
| 2003-05-29 | $8.30 | $8.30 | 100 | — | — |
| 2003-05-28 | $8.10 | $8.10 | 0 | — | — |
| 2003-05-27 | $8.10 | $8.10 | 500 | — | — |
| 2003-05-23 | $8.53 | $8.53 | 0 | — | — |
| 2003-05-22 | $8.53 | $8.53 | 10,400 | — | — |
| 2003-05-21 | $8.17 | $8.17 | 200 | — | — |
| 2003-05-20 | $8.59 | $8.59 | 100 | — | — |
| 2003-05-19 | $8.90 | $8.90 | 4,100 | — | — |
| 2003-05-16 | $8.90 | $8.90 | 800 | — | — |
| 2003-05-15 | $8.97 | $8.97 | 2,100 | — | — |
| 2003-05-14 | $8.24 | $8.24 | 10,100 | — | — |
| 2003-05-13 | $8.23 | $8.23 | 1,400 | — | — |
| 2003-05-12 | $8.29 | $8.29 | 0 | — | — |
| 2003-05-09 | $8.29 | $8.29 | 100 | — | — |
| 2003-05-08 | $8.21 | $8.21 | 300 | — | — |
| 2003-05-07 | $8.16 | $8.16 | 2,100 | — | — |
| 2003-05-06 | $8.15 | $8.15 | 7,100 | — | — |
| 2003-05-05 | $8.30 | $8.30 | 9,500 | — | — |
| 2003-05-02 | $8.19 | $8.19 | 200 | — | — |
| 2003-05-01 | $8.08 | $8.08 | 0 | — | — |
| 2003-04-30 | $8.08 | $8.08 | 1,100 | — | — |
| 2003-04-29 | $8.26 | $8.26 | 500 | — | — |
| 2003-04-28 | $8.02 | $8.02 | 100 | — | — |
| 2003-04-25 | $8.40 | $8.40 | 1,600 | — | — |
| 2003-04-24 | $8.24 | $8.24 | 5,500 | — | — |
| 2003-04-23 | $8.02 | $8.02 | 0 | — | — |
| 2003-04-22 | $8.02 | $8.02 | 200 | — | — |
| 2003-04-21 | $8.15 | $8.15 | 6,000 | — | — |
| 2003-04-17 | $8.00 | $8.00 | 0 | — | — |
| 2003-04-16 | $8.00 | $8.00 | 0 | — | — |
| 2003-04-15 | $8.00 | $8.00 | 12,500 | — | — |
| 2003-04-14 | $8.20 | $8.20 | 200 | — | — |
| 2003-04-11 | $8.20 | $8.20 | 0 | — | — |
| 2003-04-10 | $8.20 | $8.20 | 0 | — | — |
| 2003-04-09 | $8.20 | $8.20 | 0 | — | — |
| 2003-04-08 | $8.20 | $8.20 | 1,300 | — | — |
| 2003-04-07 | $8.05 | $8.05 | 0 | — | — |
| 2003-04-04 | $8.05 | $8.05 | 1,700 | — | — |
| 2003-04-03 | $8.03 | $8.03 | 0 | — | — |
| 2003-04-02 | $8.03 | $8.03 | 300 | — | — |
| 2003-04-01 | $8.03 | $8.03 | 1,200 | — | — |
| 2003-03-31 | $8.01 | $8.01 | 200 | — | — |
| 2003-03-28 | $8.01 | $8.01 | 0 | — | — |
| 2003-03-27 | $8.01 | $8.01 | 100 | — | — |
| 2003-03-26 | $8.01 | $8.01 | 1,300 | — | — |
| 2003-03-25 | $8.00 | $8.00 | 100 | — | — |
| 2003-03-24 | $8.01 | $8.01 | 100 | — | — |
| 2003-03-21 | $8.10 | $8.10 | 300 | — | — |
| 2003-03-20 | $8.10 | $8.10 | 600 | — | — |
| 2003-03-19 | $8.15 | $8.15 | 200 | — | — |
| 2003-03-18 | $8.16 | $8.16 | 1,300 | — | — |
| 2003-03-17 | $8.19 | $8.19 | 1,300 | — | — |
| 2003-03-14 | $8.07 | $8.07 | 200 | — | — |
| 2003-03-13 | $8.07 | $8.07 | 4,400 | — | — |
| 2003-03-12 | $8.00 | $8.00 | 600 | — | — |
| 2003-03-11 | $8.38 | $8.38 | 0 | — | — |
| 2003-03-10 | $8.38 | $8.38 | 1,000 | — | — |
| 2003-03-07 | $8.75 | $8.75 | 1,800 | — | — |
| 2003-03-06 | $8.90 | $8.90 | 1,700 | — | — |
| 2003-03-05 | $9.04 | $9.04 | 900 | — | — |
| 2003-03-04 | $8.38 | $8.38 | 2,200 | — | — |
| 2003-03-03 | $8.86 | $8.86 | 100 | — | — |
| 2003-02-28 | $8.97 | $8.97 | 100 | — | — |
| 2003-02-27 | $8.95 | $8.95 | 1,200 | — | — |
| 2003-02-26 | $8.87 | $8.87 | 1,700 | — | — |
| 2003-02-25 | $8.80 | $8.80 | 100 | — | — |
| 2003-02-24 | $8.80 | $8.80 | 600 | — | — |
| 2003-02-21 | $8.86 | $8.86 | 1,700 | — | — |
| 2003-02-20 | $8.79 | $8.79 | 0 | — | — |
| 2003-02-19 | $8.79 | $8.79 | 2,100 | — | — |
| 2003-02-18 | $8.78 | $8.78 | 1,000 | — | — |
| 2003-02-14 | $8.81 | $8.81 | 1,100 | — | — |
| 2003-02-13 | $9.00 | $9.00 | 1,100 | — | — |
| 2003-02-12 | $8.90 | $8.90 | 400 | — | — |
| 2003-02-11 | $9.15 | $9.15 | 6,700 | — | — |
| 2003-02-10 | $9.16 | $9.16 | 1,800 | — | — |
| 2003-02-07 | $9.76 | $9.76 | 0 | — | — |
| 2003-02-06 | $9.76 | $9.76 | 700 | — | — |
| 2003-02-05 | $9.71 | $9.71 | 600 | — | — |
| 2003-02-04 | $10.13 | $10.13 | 3,700 | — | — |
| 2003-02-03 | $10.25 | $10.25 | 19,200 | — | — |
| 2003-01-31 | $10.81 | $10.81 | 8,100 | — | — |
| 2003-01-30 | $10.25 | $10.25 | 6,000 | — | — |
| 2003-01-29 | $9.19 | $9.19 | 3,400 | — | — |
| 2003-01-28 | $8.70 | $8.70 | 13,600 | — | — |
| 2003-01-27 | $8.20 | $8.20 | 3,400 | — | — |
| 2003-01-24 | $8.11 | $8.11 | 600 | — | — |
| 2003-01-23 | $8.24 | $8.24 | 200 | — | — |
| 2003-01-22 | $8.39 | $8.39 | 800 | — | — |
| 2003-01-21 | $8.68 | $8.68 | 1,000 | — | — |
| 2003-01-17 | $8.90 | $8.90 | 2,000 | — | — |
| 2003-01-16 | $9.02 | $9.02 | 100 | — | — |
| 2003-01-15 | $9.21 | $9.21 | 1,500 | — | — |
| 2003-01-14 | $9.10 | $9.10 | 200 | — | — |
| 2003-01-13 | $9.24 | $9.24 | 100 | — | — |
| 2003-01-10 | $9.25 | $9.25 | 2,600 | — | — |
| 2003-01-09 | $9.01 | $9.01 | 2,000 | — | — |
| 2003-01-08 | $9.01 | $9.01 | 1,400 | — | — |
| 2003-01-07 | $8.75 | $8.75 | 1,900 | — | — |
| 2003-01-06 | $9.25 | $9.25 | 0 | — | — |
| 2003-01-03 | $9.25 | $9.25 | 0 | — | — |
| 2003-01-02 | $9.25 | $9.25 | 1,200 | — | — |