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
- 1996-08-22 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 | $16.23 | $16.23 | 10,800 | — | — |
| 2003-12-30 | $16.63 | $16.63 | 27,450 | — | — |
| 2003-12-29 | $16.00 | $16.00 | 163,650 | — | — |
| 2003-12-26 | $16.46 | $16.46 | 9,900 | — | — |
| 2003-12-24 | $16.45 | $16.45 | 6,600 | — | — |
| 2003-12-23 | $16.34 | $16.34 | 34,800 | — | — |
| 2003-12-22 | $16.94 | $16.94 | 39,750 | — | — |
| 2003-12-19 | $17.50 | $17.50 | 18,300 | — | — |
| 2003-12-18 | $17.27 | $17.27 | 26,700 | — | — |
| 2003-12-17 | $16.33 | $16.33 | 21,600 | — | — |
| 2003-12-16 | $16.65 | $16.65 | 41,400 | — | — |
| 2003-12-15 | $17.33 | $17.33 | 77,550 | — | — |
| 2003-12-12 | $17.97 | $17.97 | 22,350 | — | — |
| 2003-12-11 | $18.13 | $18.13 | 36,300 | — | — |
| 2003-12-10 | $17.10 | $17.10 | 69,150 | — | — |
| 2003-12-09 | $17.67 | $17.67 | 36,600 | — | — |
| 2003-12-08 | $16.93 | $16.93 | 52,800 | — | — |
| 2003-12-05 | $18.00 | $18.00 | 72,000 | — | — |
| 2003-12-04 | $16.99 | $16.99 | 36,900 | — | — |
| 2003-12-03 | $16.40 | $16.40 | 63,450 | — | — |
| 2003-12-02 | $17.79 | $17.79 | 101,250 | — | — |
| 2003-12-01 | $17.15 | $17.15 | 86,400 | — | — |
| 2003-11-28 | $15.57 | $15.57 | 15,000 | — | — |
| 2003-11-26 | $16.13 | $16.13 | 41,400 | — | — |
| 2003-11-25 | $17.27 | $17.27 | 141,750 | — | — |
| 2003-11-24 | $16.55 | $16.55 | 126,900 | — | — |
| 2003-11-21 | $13.82 | $13.82 | 27,900 | — | — |
| 2003-11-20 | $14.12 | $14.12 | 49,650 | — | — |
| 2003-11-19 | $14.73 | $14.73 | 73,800 | — | — |
| 2003-11-18 | $14.23 | $14.23 | 67,350 | — | — |
| 2003-11-17 | $13.61 | $13.61 | 195,450 | — | — |
| 2003-11-14 | $13.59 | $13.59 | 46,050 | — | — |
| 2003-11-13 | $14.64 | $14.64 | 61,800 | — | — |
| 2003-11-12 | $15.00 | $15.00 | 36,300 | — | — |
| 2003-11-11 | $15.21 | $15.21 | 5,550 | — | — |
| 2003-11-10 | $15.54 | $15.54 | 73,200 | — | — |
| 2003-11-07 | $15.33 | $15.33 | 31,050 | — | — |
| 2003-11-06 | $15.51 | $15.51 | 82,350 | — | — |
| 2003-11-05 | $16.20 | $16.20 | 30,300 | — | — |
| 2003-11-04 | $16.16 | $16.16 | 66,900 | — | — |
| 2003-11-03 | $14.85 | $14.85 | 163,200 | — | — |
| 2003-10-31 | $15.66 | $15.66 | 71,850 | — | — |
| 2003-10-30 | $16.08 | $16.08 | 112,650 | — | — |
| 2003-10-29 | $15.67 | $15.67 | 56,550 | — | — |
| 2003-10-28 | $15.47 | $15.47 | 116,400 | — | — |
| 2003-10-27 | $15.34 | $15.34 | 129,900 | — | — |
| 2003-10-24 | $14.53 | $14.53 | 60,450 | — | — |
| 2003-10-23 | $14.00 | $14.00 | 25,500 | — | — |
| 2003-10-22 | $13.53 | $13.53 | 49,050 | — | — |
| 2003-10-21 | $13.73 | $13.73 | 14,250 | — | — |
| 2003-10-20 | $13.80 | $13.80 | 32,550 | — | — |
| 2003-10-17 | $13.71 | $13.71 | 71,100 | — | — |
| 2003-10-16 | $14.06 | $14.06 | 266,850 | — | — |
| 2003-10-15 | $12.83 | $12.83 | 81,750 | — | — |
| 2003-10-14 | $12.92 | $12.92 | 49,800 | — | — |
| 2003-10-13 | $13.08 | $13.08 | 240,750 | — | — |
| 2003-10-10 | $12.71 | $12.71 | 28,050 | — | — |
| 2003-10-09 | $12.67 | $12.67 | 111,600 | — | — |
| 2003-10-08 | $12.52 | $12.52 | 12,750 | — | — |
| 2003-10-07 | $12.60 | $12.60 | 80,100 | — | — |
| 2003-10-06 | $12.33 | $12.33 | 110,550 | — | — |
| 2003-10-03 | $11.67 | $11.67 | 30,750 | — | — |
| 2003-10-02 | $11.43 | $11.43 | 45,900 | — | — |
| 2003-10-01 | $10.95 | $10.95 | 52,050 | — | — |
| 2003-09-30 | $11.22 | $11.22 | 26,850 | — | — |
| 2003-09-29 | $11.66 | $11.66 | 40,350 | — | — |
| 2003-09-26 | $11.47 | $11.47 | 63,750 | — | — |
| 2003-09-25 | $11.67 | $11.67 | 15,900 | — | — |
| 2003-09-24 | $11.80 | $11.80 | 34,500 | — | — |
| 2003-09-23 | $11.63 | $11.63 | 21,450 | — | — |
| 2003-09-22 | $11.62 | $11.62 | 37,350 | — | — |
| 2003-09-19 | $11.51 | $11.51 | 58,050 | — | — |
| 2003-09-18 | $11.39 | $11.39 | 205,500 | — | — |
| 2003-09-17 | $11.64 | $11.64 | 51,450 | — | — |
| 2003-09-16 | $11.07 | $11.07 | 33,300 | — | — |
| 2003-09-15 | $10.89 | $10.89 | 41,850 | — | — |
| 2003-09-12 | $10.59 | $10.59 | 30,000 | — | — |
| 2003-09-11 | $9.69 | $9.69 | 69,600 | — | — |
| 2003-09-10 | $9.85 | $9.85 | 58,500 | — | — |
| 2003-09-09 | $10.30 | $10.30 | 63,000 | — | — |
| 2003-09-08 | $9.65 | $9.65 | 39,900 | — | — |
| 2003-09-05 | $9.33 | $9.33 | 12,000 | — | — |
| 2003-09-04 | $9.35 | $9.35 | 61,800 | — | — |
| 2003-09-03 | $9.13 | $9.13 | 60,150 | — | — |
| 2003-09-02 | $8.93 | $8.93 | 61,500 | — | — |
| 2003-08-29 | $9.07 | $9.07 | 73,950 | — | — |
| 2003-08-28 | $8.97 | $8.97 | 40,200 | — | — |
| 2003-08-27 | $8.90 | $8.90 | 104,550 | — | — |
| 2003-08-26 | $8.04 | $8.04 | 40,950 | — | — |
| 2003-08-25 | $8.67 | $8.67 | 30,150 | — | — |
| 2003-08-22 | $8.80 | $8.80 | 16,200 | — | — |
| 2003-08-21 | $8.67 | $8.67 | 25,200 | — | — |
| 2003-08-20 | $8.89 | $8.89 | 53,250 | — | — |
| 2003-08-19 | $9.00 | $9.00 | 14,100 | — | — |
| 2003-08-18 | $9.01 | $9.01 | 26,550 | — | — |
| 2003-08-15 | $9.21 | $9.21 | 5,400 | — | — |
| 2003-08-14 | $8.90 | $8.90 | 80,550 | — | — |
| 2003-08-13 | $8.57 | $8.57 | 31,500 | — | — |
| 2003-08-12 | $8.45 | $8.45 | 33,150 | — | — |
| 2003-08-11 | $8.28 | $8.28 | 95,550 | — | — |
| 2003-08-08 | $8.40 | $8.40 | 97,050 | — | — |
| 2003-08-07 | $8.66 | $8.66 | 38,700 | — | — |
| 2003-08-06 | $8.66 | $8.66 | 50,400 | — | — |
| 2003-08-05 | $8.85 | $8.85 | 18,900 | — | — |
| 2003-08-04 | $8.27 | $8.27 | 11,850 | — | — |
| 2003-08-01 | $8.67 | $8.67 | 7,500 | — | — |
| 2003-07-31 | $8.97 | $8.97 | 27,000 | — | — |
| 2003-07-30 | $8.66 | $8.66 | 46,650 | — | — |
| 2003-07-29 | $9.33 | $9.33 | 123,000 | — | — |
| 2003-07-28 | $10.00 | $10.00 | 36,750 | — | — |
| 2003-07-25 | $10.00 | $10.00 | 166,200 | — | — |
| 2003-07-24 | $9.26 | $9.26 | 42,750 | — | — |
| 2003-07-23 | $9.37 | $9.37 | 81,450 | — | — |
| 2003-07-22 | $9.30 | $9.30 | 54,450 | — | — |
| 2003-07-21 | $8.40 | $8.40 | 30,600 | — | — |
| 2003-07-18 | $8.49 | $8.49 | 13,200 | — | — |
| 2003-07-17 | $8.30 | $8.30 | 37,050 | — | — |
| 2003-07-16 | $9.03 | $9.03 | 23,700 | — | — |
| 2003-07-15 | $8.83 | $8.83 | 10,650 | — | — |
| 2003-07-14 | $9.01 | $9.01 | 19,350 | — | — |
| 2003-07-11 | $8.74 | $8.74 | 18,600 | — | — |
| 2003-07-10 | $8.39 | $8.39 | 32,100 | — | — |
| 2003-07-09 | $8.60 | $8.60 | 4,200 | — | — |
| 2003-07-08 | $8.83 | $8.83 | 25,650 | — | — |
| 2003-07-07 | $8.92 | $8.92 | 58,650 | — | — |
| 2003-07-03 | $8.66 | $8.66 | 9,300 | — | — |
| 2003-07-02 | $8.53 | $8.53 | 18,000 | — | — |
| 2003-07-01 | $8.15 | $8.15 | 53,550 | — | — |
| 2003-06-30 | $8.09 | $8.09 | 29,100 | — | — |
| 2003-06-27 | $8.49 | $8.49 | 23,550 | — | — |
| 2003-06-26 | $8.61 | $8.61 | 43,500 | — | — |
| 2003-06-25 | $8.40 | $8.40 | 35,550 | — | — |
| 2003-06-24 | $8.75 | $8.75 | 38,850 | — | — |
| 2003-06-23 | $9.06 | $9.06 | 14,850 | — | — |
| 2003-06-20 | $9.07 | $9.07 | 134,850 | — | — |
| 2003-06-19 | $8.29 | $8.29 | 60,450 | — | — |
| 2003-06-18 | $8.21 | $8.21 | 49,500 | — | — |
| 2003-06-17 | $8.01 | $8.01 | 137,250 | — | — |
| 2003-06-16 | $8.70 | $8.70 | 126,450 | — | — |
| 2003-06-13 | $8.39 | $8.39 | 36,000 | — | — |
| 2003-06-12 | $8.00 | $8.00 | 25,800 | — | — |
| 2003-06-11 | $8.29 | $8.29 | 52,500 | — | — |
| 2003-06-10 | $8.31 | $8.31 | 108,150 | — | — |
| 2003-06-09 | $7.61 | $7.61 | 60,450 | — | — |
| 2003-06-06 | $7.50 | $7.50 | 128,550 | — | — |
| 2003-06-05 | $7.40 | $7.40 | 107,250 | — | — |
| 2003-06-04 | $7.43 | $7.43 | 196,350 | — | — |
| 2003-06-03 | $8.30 | $8.30 | 60,000 | — | — |
| 2003-06-02 | $8.32 | $8.32 | 181,950 | — | — |
| 2003-05-30 | $8.55 | $8.55 | 207,450 | — | — |
| 2003-05-29 | $8.13 | $8.13 | 153,300 | — | — |
| 2003-05-28 | $7.80 | $7.80 | 151,950 | — | — |
| 2003-05-27 | $7.97 | $7.97 | 239,700 | — | — |
| 2003-05-23 | $7.77 | $7.77 | 239,850 | — | — |
| 2003-05-22 | $7.65 | $7.65 | 214,050 | — | — |
| 2003-05-21 | $7.11 | $7.11 | 146,700 | — | — |
| 2003-05-20 | $7.10 | $7.10 | 187,650 | — | — |
| 2003-05-19 | $6.80 | $6.80 | 81,900 | — | — |
| 2003-05-16 | $6.64 | $6.64 | 185,400 | — | — |
| 2003-05-15 | $6.65 | $6.65 | 551,250 | — | — |
| 2003-05-14 | $5.76 | $5.76 | 268,050 | — | — |
| 2003-05-13 | $5.13 | $5.13 | 27,750 | — | — |
| 2003-05-12 | $5.05 | $5.05 | 35,250 | — | — |
| 2003-05-09 | $4.93 | $4.93 | 47,550 | — | — |
| 2003-05-08 | $4.80 | $4.80 | 21,000 | — | — |
| 2003-05-07 | $4.83 | $4.83 | 15,600 | — | — |
| 2003-05-06 | $5.03 | $5.03 | 48,900 | — | — |
| 2003-05-05 | $5.00 | $5.00 | 73,350 | — | — |
| 2003-05-02 | $4.93 | $4.93 | 41,700 | — | — |
| 2003-05-01 | $4.70 | $4.70 | 100,200 | — | — |
| 2003-04-30 | $4.93 | $4.93 | 68,700 | — | — |
| 2003-04-29 | $4.67 | $4.67 | 28,350 | — | — |
| 2003-04-28 | $4.60 | $4.60 | 26,400 | — | — |
| 2003-04-25 | $4.38 | $4.38 | 4,500 | — | — |
| 2003-04-24 | $4.49 | $4.49 | 11,250 | — | — |
| 2003-04-23 | $4.50 | $4.50 | 38,850 | — | — |
| 2003-04-22 | $3.87 | $3.87 | 13,500 | — | — |
| 2003-04-21 | $3.80 | $3.80 | 14,550 | — | — |
| 2003-04-17 | $3.65 | $3.65 | 2,700 | — | — |
| 2003-04-16 | $3.63 | $3.63 | 7,800 | — | — |
| 2003-04-15 | $3.57 | $3.57 | 17,550 | — | — |
| 2003-04-14 | $3.50 | $3.50 | 150 | — | — |
| 2003-04-11 | $3.45 | $3.45 | 600 | — | — |
| 2003-04-10 | $3.47 | $3.47 | 0 | — | — |
| 2003-04-09 | $3.47 | $3.47 | 22,200 | — | — |
| 2003-04-08 | $3.53 | $3.53 | 450 | — | — |
| 2003-04-07 | $3.56 | $3.56 | 1,050 | — | — |
| 2003-04-04 | $3.59 | $3.59 | 3,300 | — | — |
| 2003-04-03 | $3.40 | $3.40 | 150 | — | — |
| 2003-04-02 | $3.52 | $3.52 | 10,950 | — | — |
| 2003-04-01 | $3.47 | $3.47 | 1,650 | — | — |
| 2003-03-31 | $3.60 | $3.60 | 8,550 | — | — |
| 2003-03-28 | $3.73 | $3.73 | 4,950 | — | — |
| 2003-03-27 | $3.73 | $3.73 | 0 | — | — |
| 2003-03-26 | $3.73 | $3.73 | 150 | — | — |
| 2003-03-25 | $3.73 | $3.73 | 4,800 | — | — |
| 2003-03-24 | $3.73 | $3.73 | 300 | — | — |
| 2003-03-21 | $3.73 | $3.73 | 5,550 | — | — |
| 2003-03-20 | $3.78 | $3.78 | 2,250 | — | — |
| 2003-03-19 | $3.60 | $3.60 | 4,950 | — | — |
| 2003-03-18 | $3.70 | $3.70 | 11,400 | — | — |
| 2003-03-17 | $3.59 | $3.59 | 10,950 | — | — |
| 2003-03-14 | $3.34 | $3.34 | 2,250 | — | — |
| 2003-03-13 | $3.46 | $3.46 | 7,500 | — | — |
| 2003-03-12 | $3.50 | $3.50 | 12,900 | — | — |
| 2003-03-11 | $3.33 | $3.33 | 9,450 | — | — |
| 2003-03-10 | $3.13 | $3.13 | 600 | — | — |
| 2003-03-07 | $3.17 | $3.17 | 7,650 | — | — |
| 2003-03-06 | $3.17 | $3.17 | 3,750 | — | — |
| 2003-03-05 | $3.07 | $3.07 | 4,050 | — | — |
| 2003-03-04 | $2.93 | $2.93 | 1,500 | — | — |
| 2003-03-03 | $2.87 | $2.87 | 2,550 | — | — |
| 2003-02-28 | $2.91 | $2.91 | 11,700 | — | — |
| 2003-02-27 | $2.84 | $2.84 | 1,500 | — | — |
| 2003-02-26 | $2.88 | $2.88 | 4,650 | — | — |
| 2003-02-25 | $2.93 | $2.93 | 1,200 | — | — |
| 2003-02-24 | $2.93 | $2.93 | 1,650 | — | — |
| 2003-02-21 | $2.88 | $2.88 | 7,500 | — | — |
| 2003-02-20 | $2.93 | $2.93 | 37,200 | — | — |
| 2003-02-19 | $3.19 | $3.19 | 1,500 | — | — |
| 2003-02-18 | $2.92 | $2.92 | 1,500 | — | — |
| 2003-02-14 | $2.92 | $2.92 | 6,150 | — | — |
| 2003-02-13 | $2.95 | $2.95 | 20,400 | — | — |
| 2003-02-12 | $2.97 | $2.97 | 3,000 | — | — |
| 2003-02-11 | $2.97 | $2.97 | 2,700 | — | — |
| 2003-02-10 | $3.03 | $3.03 | 4,500 | — | — |
| 2003-02-07 | $3.07 | $3.07 | 1,500 | — | — |
| 2003-02-06 | $3.04 | $3.04 | 2,100 | — | — |
| 2003-02-05 | $3.12 | $3.12 | 9,900 | — | — |
| 2003-02-04 | $3.13 | $3.13 | 9,000 | — | — |
| 2003-02-03 | $3.00 | $3.00 | 2,850 | — | — |
| 2003-01-31 | $3.07 | $3.07 | 3,750 | — | — |
| 2003-01-30 | $3.03 | $3.03 | 7,200 | — | — |
| 2003-01-29 | $3.14 | $3.14 | 2,250 | — | — |
| 2003-01-28 | $3.01 | $3.01 | 3,150 | — | — |
| 2003-01-27 | $2.97 | $2.97 | 3,900 | — | — |
| 2003-01-24 | $3.03 | $3.03 | 10,050 | — | — |
| 2003-01-23 | $3.09 | $3.09 | 28,650 | — | — |
| 2003-01-22 | $3.03 | $3.03 | 7,200 | — | — |
| 2003-01-21 | $3.09 | $3.09 | 2,400 | — | — |
| 2003-01-17 | $3.17 | $3.17 | 0 | — | — |
| 2003-01-16 | $3.17 | $3.17 | 17,850 | — | — |
| 2003-01-15 | $3.04 | $3.04 | 8,850 | — | — |
| 2003-01-14 | $3.14 | $3.14 | 1,950 | — | — |
| 2003-01-13 | $3.09 | $3.09 | 750 | — | — |
| 2003-01-10 | $3.09 | $3.09 | 8,250 | — | — |
| 2003-01-09 | $3.11 | $3.11 | 15,300 | — | — |
| 2003-01-08 | $3.17 | $3.17 | 0 | — | — |
| 2003-01-07 | $3.17 | $3.17 | 1,050 | — | — |
| 2003-01-06 | $3.22 | $3.22 | 22,950 | — | — |
| 2003-01-03 | $3.17 | $3.17 | 0 | — | — |
| 2003-01-02 | $3.17 | $3.17 | 24,750 | — | — |