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
- 1993-11-10 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 | $10.80 | $11.19 | 226,500 | — | — |
| 2003-12-30 | $10.97 | $11.36 | 122,400 | — | — |
| 2003-12-29 | $10.83 | $11.22 | 242,700 | — | — |
| 2003-12-26 | $10.35 | $10.72 | 28,800 | — | — |
| 2003-12-24 | $10.30 | $10.67 | 71,700 | — | — |
| 2003-12-23 | $10.58 | $10.96 | 207,600 | — | — |
| 2003-12-22 | $10.18 | $10.55 | 124,800 | — | — |
| 2003-12-19 | $10.14 | $10.51 | 168,300 | — | — |
| 2003-12-18 | $10.07 | $10.43 | 102,000 | — | — |
| 2003-12-17 | $9.77 | $10.12 | 108,900 | — | — |
| 2003-12-16 | $9.70 | $10.05 | 169,500 | — | — |
| 2003-12-15 | $10.01 | $10.37 | 164,700 | — | — |
| 2003-12-12 | $10.00 | $10.36 | 151,200 | — | — |
| 2003-12-11 | $9.58 | $9.93 | 203,700 | — | — |
| 2003-12-10 | $9.53 | $9.87 | 279,600 | — | — |
| 2003-12-09 | $10.11 | $10.48 | 175,500 | — | — |
| 2003-12-08 | $10.19 | $10.55 | 100,200 | — | — |
| 2003-12-05 | $10.07 | $10.43 | 69,900 | — | — |
| 2003-12-04 | $10.18 | $10.54 | 120,600 | — | — |
| 2003-12-03 | $10.09 | $10.45 | 170,400 | — | — |
| 2003-12-02 | $10.00 | $10.36 | 180,600 | — | — |
| 2003-12-01 | $10.02 | $10.38 | 333,900 | — | — |
| 2003-11-28 | $10.15 | $10.52 | 46,800 | — | — |
| 2003-11-26 | $9.96 | $10.32 | 70,200 | — | — |
| 2003-11-25 | $10.08 | $10.42 | 121,200 | — | — |
| 2003-11-24 | $10.00 | $10.34 | 303,000 | — | — |
| 2003-11-21 | $9.97 | $10.31 | 154,800 | — | — |
| 2003-11-20 | $9.71 | $10.04 | 130,500 | — | — |
| 2003-11-19 | $9.62 | $9.95 | 131,100 | — | — |
| 2003-11-18 | $9.38 | $9.70 | 167,700 | — | — |
| 2003-11-17 | $9.30 | $9.62 | 263,100 | — | — |
| 2003-11-14 | $9.67 | $10.00 | 235,500 | — | — |
| 2003-11-13 | $9.60 | $9.92 | 104,100 | — | — |
| 2003-11-12 | $9.60 | $9.93 | 133,200 | — | — |
| 2003-11-11 | $9.69 | $10.02 | 112,200 | — | — |
| 2003-11-10 | $9.68 | $10.01 | 226,200 | — | — |
| 2003-11-07 | $10.00 | $10.34 | 99,600 | — | — |
| 2003-11-06 | $10.00 | $10.34 | 159,900 | — | — |
| 2003-11-05 | $10.01 | $10.35 | 412,200 | — | — |
| 2003-11-04 | $10.00 | $10.34 | 195,000 | — | — |
| 2003-11-03 | $10.00 | $10.34 | 368,700 | — | — |
| 2003-10-31 | $9.84 | $10.17 | 112,500 | — | — |
| 2003-10-30 | $9.89 | $10.23 | 224,100 | — | — |
| 2003-10-29 | $9.92 | $10.25 | 195,600 | — | — |
| 2003-10-28 | $9.92 | $10.26 | 298,200 | — | — |
| 2003-10-27 | $9.79 | $10.13 | 183,300 | — | — |
| 2003-10-24 | $9.30 | $9.61 | 162,900 | — | — |
| 2003-10-23 | $9.26 | $9.58 | 297,300 | — | — |
| 2003-10-22 | $9.62 | $9.95 | 277,800 | — | — |
| 2003-10-21 | $9.93 | $10.27 | 474,900 | — | — |
| 2003-10-20 | $9.70 | $10.03 | 136,800 | — | — |
| 2003-10-17 | $9.76 | $10.09 | 306,600 | — | — |
| 2003-10-16 | $9.74 | $10.07 | 182,100 | — | — |
| 2003-10-15 | $9.76 | $10.09 | 210,600 | — | — |
| 2003-10-14 | $9.74 | $10.08 | 466,500 | — | — |
| 2003-10-13 | $9.60 | $9.93 | 356,100 | — | — |
| 2003-10-10 | $9.34 | $9.66 | 195,900 | — | — |
| 2003-10-09 | $9.45 | $9.77 | 340,500 | — | — |
| 2003-10-08 | $9.31 | $9.62 | 261,600 | — | — |
| 2003-10-07 | $9.30 | $9.62 | 673,200 | — | — |
| 2003-10-06 | $8.94 | $9.24 | 529,200 | — | — |
| 2003-10-03 | $8.98 | $9.28 | 653,400 | — | — |
| 2003-10-02 | $8.64 | $8.93 | 212,400 | — | — |
| 2003-10-01 | $8.66 | $8.95 | 186,900 | — | — |
| 2003-09-30 | $8.18 | $8.46 | 163,800 | — | — |
| 2003-09-29 | $8.26 | $8.54 | 102,600 | — | — |
| 2003-09-26 | $8.39 | $8.68 | 152,700 | — | — |
| 2003-09-25 | $8.49 | $8.78 | 224,700 | — | — |
| 2003-09-24 | $8.62 | $8.91 | 151,800 | — | — |
| 2003-09-23 | $8.67 | $8.96 | 148,800 | — | — |
| 2003-09-22 | $8.48 | $8.77 | 101,100 | — | — |
| 2003-09-19 | $8.48 | $8.77 | 167,700 | — | — |
| 2003-09-18 | $8.28 | $8.57 | 362,400 | — | — |
| 2003-09-17 | $8.35 | $8.63 | 215,400 | — | — |
| 2003-09-16 | $8.42 | $8.71 | 319,800 | — | — |
| 2003-09-15 | $8.45 | $8.74 | 127,200 | — | — |
| 2003-09-12 | $8.45 | $8.74 | 108,300 | — | — |
| 2003-09-11 | $8.40 | $8.69 | 101,400 | — | — |
| 2003-09-10 | $8.44 | $8.73 | 78,600 | — | — |
| 2003-09-09 | $8.49 | $8.78 | 46,200 | — | — |
| 2003-09-08 | $8.64 | $8.94 | 89,400 | — | — |
| 2003-09-05 | $8.46 | $8.75 | 211,200 | — | — |
| 2003-09-04 | $8.40 | $8.69 | 190,500 | — | — |
| 2003-09-03 | $8.66 | $8.96 | 120,000 | — | — |
| 2003-09-02 | $8.63 | $8.92 | 102,900 | — | — |
| 2003-08-29 | $8.22 | $8.50 | 57,300 | — | — |
| 2003-08-28 | $8.48 | $8.77 | 223,800 | — | — |
| 2003-08-27 | $8.59 | $8.88 | 198,300 | — | — |
| 2003-08-26 | $8.48 | $8.77 | 148,800 | — | — |
| 2003-08-25 | $8.35 | $8.63 | 131,400 | — | — |
| 2003-08-22 | $8.63 | $8.92 | 130,800 | — | — |
| 2003-08-21 | $8.66 | $8.95 | 131,100 | — | — |
| 2003-08-20 | $8.67 | $8.96 | 164,700 | — | — |
| 2003-08-19 | $8.60 | $8.89 | 136,800 | — | — |
| 2003-08-18 | $8.33 | $8.62 | 302,700 | — | — |
| 2003-08-15 | $8.34 | $8.62 | 57,000 | — | — |
| 2003-08-14 | $8.24 | $8.52 | 123,000 | — | — |
| 2003-08-13 | $8.30 | $8.59 | 127,800 | — | — |
| 2003-08-12 | $8.33 | $8.62 | 519,300 | — | — |
| 2003-08-11 | $8.25 | $8.53 | 211,200 | — | — |
| 2003-08-08 | $7.83 | $8.10 | 336,300 | — | — |
| 2003-08-07 | $7.49 | $7.74 | 138,900 | — | — |
| 2003-08-06 | $7.57 | $7.82 | 163,800 | — | — |
| 2003-08-05 | $7.64 | $7.90 | 85,800 | — | — |
| 2003-08-04 | $7.57 | $7.82 | 159,300 | — | — |
| 2003-08-01 | $7.55 | $7.81 | 174,600 | — | — |
| 2003-07-31 | $7.66 | $7.92 | 183,300 | — | — |
| 2003-07-30 | $7.65 | $7.91 | 255,600 | — | — |
| 2003-07-29 | $7.62 | $7.88 | 220,200 | — | — |
| 2003-07-28 | $7.66 | $7.92 | 474,000 | — | — |
| 2003-07-25 | $7.65 | $7.91 | 59,400 | — | — |
| 2003-07-24 | $7.51 | $7.77 | 434,700 | — | — |
| 2003-07-23 | $7.35 | $7.60 | 98,100 | — | — |
| 2003-07-22 | $7.29 | $7.54 | 379,200 | — | — |
| 2003-07-21 | $7.32 | $7.57 | 48,600 | — | — |
| 2003-07-18 | $7.33 | $7.58 | 67,800 | — | — |
| 2003-07-17 | $7.28 | $7.53 | 121,200 | — | — |
| 2003-07-16 | $7.33 | $7.58 | 82,800 | — | — |
| 2003-07-15 | $7.13 | $7.37 | 102,000 | — | — |
| 2003-07-14 | $7.16 | $7.40 | 175,500 | — | — |
| 2003-07-11 | $6.98 | $7.21 | 63,900 | — | — |
| 2003-07-10 | $6.76 | $6.99 | 227,700 | — | — |
| 2003-07-09 | $7.20 | $7.45 | 148,800 | — | — |
| 2003-07-08 | $7.08 | $7.32 | 98,700 | — | — |
| 2003-07-07 | $6.96 | $7.19 | 171,600 | — | — |
| 2003-07-03 | $6.98 | $7.22 | 57,900 | — | — |
| 2003-07-02 | $7.17 | $7.41 | 160,500 | — | — |
| 2003-07-01 | $6.70 | $6.93 | 193,200 | — | — |
| 2003-06-30 | $6.98 | $7.22 | 230,700 | — | — |
| 2003-06-27 | $6.88 | $7.11 | 86,700 | — | — |
| 2003-06-26 | $7.07 | $7.31 | 147,000 | — | — |
| 2003-06-25 | $6.88 | $7.11 | 149,700 | — | — |
| 2003-06-24 | $6.72 | $6.95 | 75,600 | — | — |
| 2003-06-23 | $6.60 | $6.83 | 108,000 | — | — |
| 2003-06-20 | $6.91 | $7.15 | 105,000 | — | — |
| 2003-06-19 | $6.74 | $6.97 | 78,600 | — | — |
| 2003-06-18 | $6.78 | $7.01 | 78,300 | — | — |
| 2003-06-17 | $6.64 | $6.86 | 108,600 | — | — |
| 2003-06-16 | $6.92 | $7.15 | 67,800 | — | — |
| 2003-06-13 | $6.66 | $6.89 | 70,800 | — | — |
| 2003-06-12 | $6.66 | $6.89 | 103,800 | — | — |
| 2003-06-11 | $6.83 | $7.07 | 47,700 | — | — |
| 2003-06-10 | $6.79 | $7.03 | 71,400 | — | — |
| 2003-06-09 | $6.62 | $6.85 | 263,700 | — | — |
| 2003-06-06 | $6.82 | $7.05 | 69,000 | — | — |
| 2003-06-05 | $6.81 | $7.05 | 67,800 | — | — |
| 2003-06-04 | $6.70 | $6.93 | 154,200 | — | — |
| 2003-06-03 | $6.61 | $6.83 | 81,300 | — | — |
| 2003-06-02 | $6.60 | $6.83 | 112,200 | — | — |
| 2003-05-30 | $6.46 | $6.68 | 167,100 | — | — |
| 2003-05-29 | $6.28 | $6.50 | 90,000 | — | — |
| 2003-05-28 | $6.16 | $6.37 | 45,600 | — | — |
| 2003-05-27 | $6.28 | $6.48 | 98,700 | — | — |
| 2003-05-23 | $6.08 | $6.28 | 111,000 | — | — |
| 2003-05-22 | $5.95 | $6.13 | 181,200 | — | — |
| 2003-05-21 | $6.16 | $6.35 | 216,600 | — | — |
| 2003-05-20 | $6.29 | $6.49 | 85,200 | — | — |
| 2003-05-19 | $6.25 | $6.45 | 224,100 | — | — |
| 2003-05-16 | $6.33 | $6.53 | 206,700 | — | — |
| 2003-05-15 | $6.61 | $6.82 | 97,500 | — | — |
| 2003-05-14 | $6.53 | $6.73 | 215,100 | — | — |
| 2003-05-13 | $6.61 | $6.82 | 208,500 | — | — |
| 2003-05-12 | $6.46 | $6.66 | 210,600 | — | — |
| 2003-05-09 | $6.39 | $6.59 | 261,000 | — | — |
| 2003-05-08 | $6.23 | $6.42 | 187,500 | — | — |
| 2003-05-07 | $6.15 | $6.34 | 217,500 | — | — |
| 2003-05-06 | $5.91 | $6.09 | 459,600 | — | — |
| 2003-05-05 | $5.87 | $6.06 | 286,200 | — | — |
| 2003-05-02 | $5.99 | $6.18 | 121,800 | — | — |
| 2003-05-01 | $5.97 | $6.16 | 230,400 | — | — |
| 2003-04-30 | $5.86 | $6.04 | 138,000 | — | — |
| 2003-04-29 | $5.68 | $5.86 | 139,200 | — | — |
| 2003-04-28 | $5.60 | $5.78 | 101,100 | — | — |
| 2003-04-25 | $5.56 | $5.74 | 72,900 | — | — |
| 2003-04-24 | $5.53 | $5.71 | 115,800 | — | — |
| 2003-04-23 | $5.53 | $5.70 | 119,700 | — | — |
| 2003-04-22 | $5.49 | $5.66 | 283,500 | — | — |
| 2003-04-21 | $5.43 | $5.61 | 243,900 | — | — |
| 2003-04-17 | $5.27 | $5.44 | 187,200 | — | — |
| 2003-04-16 | $5.33 | $5.50 | 163,200 | — | — |
| 2003-04-15 | $5.64 | $5.82 | 264,300 | — | — |
| 2003-04-14 | $5.57 | $5.75 | 63,300 | — | — |
| 2003-04-11 | $5.65 | $5.83 | 129,300 | — | — |
| 2003-04-10 | $5.77 | $5.96 | 100,800 | — | — |
| 2003-04-09 | $5.76 | $5.94 | 164,700 | — | — |
| 2003-04-08 | $5.89 | $6.07 | 209,100 | — | — |
| 2003-04-07 | $5.63 | $5.80 | 61,800 | — | — |
| 2003-04-04 | $5.46 | $5.64 | 55,200 | — | — |
| 2003-04-03 | $5.46 | $5.63 | 81,900 | — | — |
| 2003-04-02 | $5.52 | $5.70 | 134,700 | — | — |
| 2003-04-01 | $5.50 | $5.68 | 220,500 | — | — |
| 2003-03-31 | $5.17 | $5.33 | 85,800 | — | — |
| 2003-03-28 | $5.32 | $5.49 | 39,300 | — | — |
| 2003-03-27 | $5.33 | $5.50 | 91,800 | — | — |
| 2003-03-26 | $5.32 | $5.48 | 132,600 | — | — |
| 2003-03-25 | $5.31 | $5.48 | 174,000 | — | — |
| 2003-03-24 | $5.33 | $5.50 | 128,700 | — | — |
| 2003-03-21 | $5.56 | $5.73 | 168,300 | — | — |
| 2003-03-20 | $5.37 | $5.54 | 115,800 | — | — |
| 2003-03-19 | $5.42 | $5.59 | 54,600 | — | — |
| 2003-03-18 | $5.47 | $5.64 | 242,700 | — | — |
| 2003-03-17 | $5.18 | $5.35 | 233,700 | — | — |
| 2003-03-14 | $5.08 | $5.24 | 183,000 | — | — |
| 2003-03-13 | $5.17 | $5.33 | 104,700 | — | — |
| 2003-03-12 | $5.15 | $5.31 | 59,700 | — | — |
| 2003-03-11 | $5.17 | $5.34 | 191,400 | — | — |
| 2003-03-10 | $5.15 | $5.31 | 148,500 | — | — |
| 2003-03-07 | $5.32 | $5.49 | 330,000 | — | — |
| 2003-03-06 | $5.31 | $5.47 | 326,100 | — | — |
| 2003-03-05 | $5.39 | $5.56 | 171,600 | — | — |
| 2003-03-04 | $5.50 | $5.67 | 155,100 | — | — |
| 2003-03-03 | $5.59 | $5.77 | 86,400 | — | — |
| 2003-02-28 | $5.70 | $5.88 | 133,800 | — | — |
| 2003-02-27 | $5.71 | $5.89 | 122,700 | — | — |
| 2003-02-26 | $5.53 | $5.71 | 85,500 | — | — |
| 2003-02-25 | $5.73 | $5.91 | 172,500 | — | — |
| 2003-02-24 | $5.65 | $5.83 | 236,100 | — | — |
| 2003-02-21 | $5.71 | $5.89 | 242,100 | — | — |
| 2003-02-20 | $5.68 | $5.86 | 361,500 | — | — |
| 2003-02-19 | $5.62 | $5.79 | 454,200 | — | — |
| 2003-02-18 | $5.98 | $6.17 | 579,600 | — | — |
| 2003-02-14 | $6.51 | $6.72 | 240,000 | — | — |
| 2003-02-13 | $6.39 | $6.59 | 144,900 | — | — |
| 2003-02-12 | $6.10 | $6.30 | 107,400 | — | — |
| 2003-02-11 | $6.05 | $6.24 | 105,000 | — | — |
| 2003-02-10 | $5.90 | $6.09 | 273,900 | — | — |
| 2003-02-07 | $5.98 | $6.17 | 143,400 | — | — |
| 2003-02-06 | $5.90 | $6.09 | 113,100 | — | — |
| 2003-02-05 | $6.12 | $6.31 | 130,800 | — | — |
| 2003-02-04 | $6.22 | $6.41 | 237,600 | — | — |
| 2003-02-03 | $6.15 | $6.34 | 163,500 | — | — |
| 2003-01-31 | $6.29 | $6.49 | 134,400 | — | — |
| 2003-01-30 | $6.17 | $6.37 | 306,000 | — | — |
| 2003-01-29 | $6.29 | $6.49 | 194,700 | — | — |
| 2003-01-28 | $6.54 | $6.75 | 628,500 | — | — |
| 2003-01-27 | $6.46 | $6.66 | 219,600 | — | — |
| 2003-01-24 | $6.63 | $6.84 | 174,000 | — | — |
| 2003-01-23 | $7.06 | $7.28 | 82,800 | — | — |
| 2003-01-22 | $6.78 | $6.99 | 253,800 | — | — |
| 2003-01-21 | $6.98 | $7.20 | 368,700 | — | — |
| 2003-01-17 | $7.10 | $7.32 | 52,200 | — | — |
| 2003-01-16 | $7.07 | $7.29 | 68,400 | — | — |
| 2003-01-15 | $7.02 | $7.25 | 260,100 | — | — |
| 2003-01-14 | $7.02 | $7.25 | 46,500 | — | — |
| 2003-01-13 | $7.02 | $7.24 | 168,000 | — | — |
| 2003-01-10 | $6.83 | $7.05 | 84,600 | — | — |
| 2003-01-09 | $6.97 | $7.19 | 102,300 | — | — |
| 2003-01-08 | $6.96 | $7.18 | 102,000 | — | — |
| 2003-01-07 | $7.16 | $7.39 | 93,600 | — | — |
| 2003-01-06 | $7.20 | $7.43 | 65,400 | — | — |
| 2003-01-03 | $7.16 | $7.39 | 186,000 | — | — |
| 2003-01-02 | $7.20 | $7.42 | 98,400 | — | — |