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
- 1996-11-18 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 | $11.20 | $12.78 | 5,600 | — | — |
| 2003-12-30 | $11.00 | $12.55 | 2,500 | — | — |
| 2003-12-29 | $11.00 | $12.55 | 2,700 | — | — |
| 2003-12-26 | $10.90 | $12.44 | 2,800 | — | — |
| 2003-12-24 | $10.80 | $12.32 | 7,300 | — | — |
| 2003-12-23 | $10.90 | $12.44 | 7,700 | — | — |
| 2003-12-22 | $10.80 | $12.32 | 7,900 | — | — |
| 2003-12-19 | $10.60 | $12.09 | 5,400 | — | — |
| 2003-12-18 | $10.55 | $12.04 | 20,700 | — | — |
| 2003-12-17 | $10.90 | $12.44 | 14,700 | — | — |
| 2003-12-16 | $10.80 | $12.32 | 3,300 | — | — |
| 2003-12-15 | $10.55 | $12.04 | 2,200 | — | — |
| 2003-12-12 | $10.80 | $12.32 | 8,200 | — | — |
| 2003-12-11 | $10.20 | $11.64 | 2,100 | — | — |
| 2003-12-10 | $10.25 | $11.70 | 8,200 | — | — |
| 2003-12-09 | $10.20 | $11.64 | 9,200 | — | — |
| 2003-12-08 | $10.15 | $11.58 | 16,400 | — | — |
| 2003-12-05 | $10.00 | $11.41 | 7,900 | — | — |
| 2003-12-04 | $10.10 | $11.52 | 3,300 | — | — |
| 2003-12-03 | $10.10 | $11.52 | 9,800 | — | — |
| 2003-12-02 | $10.00 | $11.41 | 4,400 | — | — |
| 2003-12-01 | $9.95 | $11.35 | 7,200 | — | — |
| 2003-11-28 | $9.95 | $11.35 | 4,500 | — | — |
| 2003-11-26 | $9.90 | $11.30 | 5,000 | — | — |
| 2003-11-25 | $9.85 | $11.24 | 5,800 | — | — |
| 2003-11-24 | $9.85 | $11.24 | 5,700 | — | — |
| 2003-11-21 | $9.80 | $11.18 | 8,100 | — | — |
| 2003-11-20 | $9.95 | $11.35 | 4,200 | — | — |
| 2003-11-19 | $9.95 | $11.35 | 5,600 | — | — |
| 2003-11-18 | $9.60 | $10.95 | 10,400 | — | — |
| 2003-11-17 | $9.65 | $11.01 | 3,600 | — | — |
| 2003-11-14 | $9.85 | $11.24 | 8,200 | — | — |
| 2003-11-13 | $9.70 | $11.07 | 3,700 | — | — |
| 2003-11-12 | $9.80 | $11.18 | 7,800 | — | — |
| 2003-11-11 | $9.80 | $11.18 | 6,900 | — | — |
| 2003-11-10 | $9.80 | $11.18 | 2,300 | — | — |
| 2003-11-07 | $9.75 | $11.12 | 4,500 | — | — |
| 2003-11-06 | $9.60 | $10.95 | 9,700 | — | — |
| 2003-11-05 | $9.65 | $11.01 | 13,000 | — | — |
| 2003-11-04 | $9.50 | $10.84 | 10,300 | — | — |
| 2003-11-03 | $9.35 | $10.67 | 2,000 | — | — |
| 2003-10-31 | $9.25 | $10.55 | 38,200 | — | — |
| 2003-10-30 | $9.40 | $10.73 | 3,600 | — | — |
| 2003-10-29 | $9.35 | $10.67 | 5,000 | — | — |
| 2003-10-28 | $9.35 | $10.67 | 1,600 | — | — |
| 2003-10-27 | $9.40 | $10.73 | 2,200 | — | — |
| 2003-10-24 | $9.25 | $10.55 | 700 | — | — |
| 2003-10-23 | $9.35 | $10.67 | 5,300 | — | — |
| 2003-10-22 | $9.60 | $10.95 | 4,400 | — | — |
| 2003-10-21 | $9.55 | $10.90 | 5,400 | — | — |
| 2003-10-20 | $9.40 | $10.73 | 1,500 | — | — |
| 2003-10-17 | $9.60 | $10.95 | 1,000 | — | — |
| 2003-10-16 | $9.70 | $11.07 | 4,100 | — | — |
| 2003-10-15 | $9.65 | $11.01 | 8,100 | — | — |
| 2003-10-14 | $9.65 | $11.01 | 1,800 | — | — |
| 2003-10-13 | $9.60 | $10.95 | 3,300 | — | — |
| 2003-10-10 | $9.60 | $10.95 | 3,600 | — | — |
| 2003-10-09 | $9.50 | $10.84 | 1,300 | — | — |
| 2003-10-08 | $9.60 | $10.95 | 3,300 | — | — |
| 2003-10-07 | $9.40 | $10.73 | 3,400 | — | — |
| 2003-10-06 | $9.20 | $10.50 | 1,900 | — | — |
| 2003-10-03 | $9.15 | $10.44 | 1,500 | — | — |
| 2003-10-02 | $9.25 | $10.55 | 2,900 | — | — |
| 2003-10-01 | $9.20 | $10.50 | 800 | — | — |
| 2003-09-30 | $9.15 | $10.44 | 10,400 | — | — |
| 2003-09-29 | $9.05 | $10.33 | 5,600 | — | — |
| 2003-09-26 | $9.00 | $10.27 | 300 | — | — |
| 2003-09-25 | $9.15 | $10.44 | 2,300 | — | — |
| 2003-09-24 | $9.15 | $10.44 | 4,400 | — | — |
| 2003-09-23 | $9.15 | $10.44 | 5,800 | — | — |
| 2003-09-22 | $9.35 | $10.67 | 3,300 | — | — |
| 2003-09-19 | $9.05 | $10.33 | 1,700 | — | — |
| 2003-09-18 | $9.00 | $10.27 | 7,700 | — | — |
| 2003-09-17 | $8.90 | $10.15 | 1,900 | — | — |
| 2003-09-16 | $8.80 | $10.04 | 200 | — | — |
| 2003-09-15 | $8.65 | $9.87 | 1,300 | — | — |
| 2003-09-12 | $8.70 | $9.93 | 1,700 | — | — |
| 2003-09-11 | $8.60 | $9.81 | 1,100 | — | — |
| 2003-09-10 | $8.65 | $9.87 | 3,400 | — | — |
| 2003-09-09 | $8.80 | $10.04 | 3,900 | — | — |
| 2003-09-08 | $8.80 | $10.04 | 1,900 | — | — |
| 2003-09-05 | $8.60 | $9.81 | 4,700 | — | — |
| 2003-09-04 | $8.70 | $9.93 | 13,000 | — | — |
| 2003-09-03 | $8.70 | $9.93 | 2,200 | — | — |
| 2003-09-02 | $8.65 | $9.87 | 8,700 | — | — |
| 2003-08-29 | $8.65 | $9.71 | 3,400 | — | — |
| 2003-08-28 | $8.55 | $9.60 | 2,300 | — | — |
| 2003-08-27 | $8.65 | $9.71 | 1,900 | — | — |
| 2003-08-26 | $8.65 | $9.71 | 8,900 | — | — |
| 2003-08-25 | $8.85 | $9.94 | 1,700 | — | — |
| 2003-08-22 | $8.85 | $9.94 | 1,300 | — | — |
| 2003-08-21 | $8.90 | $9.99 | 1,200 | — | — |
| 2003-08-20 | $9.00 | $10.11 | 300 | — | — |
| 2003-08-19 | $9.00 | $10.11 | 4,500 | — | — |
| 2003-08-18 | $9.00 | $10.11 | 300 | — | — |
| 2003-08-15 | $8.80 | $9.88 | 200 | — | — |
| 2003-08-14 | $8.97 | $10.07 | 700 | — | — |
| 2003-08-13 | $8.85 | $9.94 | 500 | — | — |
| 2003-08-12 | $8.85 | $9.94 | 1,600 | — | — |
| 2003-08-11 | $8.90 | $9.99 | 1,400 | — | — |
| 2003-08-08 | $8.95 | $10.05 | 900 | — | — |
| 2003-08-07 | $8.65 | $9.71 | 900 | — | — |
| 2003-08-06 | $8.48 | $9.52 | 1,200 | — | — |
| 2003-08-05 | $8.55 | $9.60 | 800 | — | — |
| 2003-08-04 | $8.57 | $9.62 | 2,400 | — | — |
| 2003-08-01 | $8.50 | $9.54 | 400 | — | — |
| 2003-07-31 | $8.70 | $9.77 | 600 | — | — |
| 2003-07-30 | $8.80 | $9.88 | 7,900 | — | — |
| 2003-07-29 | $9.20 | $10.33 | 2,400 | — | — |
| 2003-07-28 | $9.10 | $10.22 | 23,000 | — | — |
| 2003-07-25 | $8.70 | $9.77 | 76,600 | — | — |
| 2003-07-24 | $8.70 | $9.77 | 78,700 | — | — |
| 2003-07-23 | $8.50 | $9.54 | 2,400 | — | — |
| 2003-07-22 | $8.70 | $9.77 | 1,800 | — | — |
| 2003-07-21 | $8.65 | $9.71 | 4,900 | — | — |
| 2003-07-18 | $8.68 | $9.75 | 1,600 | — | — |
| 2003-07-17 | $8.65 | $9.71 | 6,700 | — | — |
| 2003-07-16 | $8.54 | $9.59 | 1,600 | — | — |
| 2003-07-15 | $8.55 | $9.60 | 8,100 | — | — |
| 2003-07-14 | $8.90 | $9.99 | 4,700 | — | — |
| 2003-07-11 | $8.48 | $9.52 | 5,600 | — | — |
| 2003-07-10 | $8.75 | $9.83 | 2,700 | — | — |
| 2003-07-09 | $8.45 | $9.49 | 1,400 | — | — |
| 2003-07-08 | $8.35 | $9.38 | 3,300 | — | — |
| 2003-07-07 | $8.62 | $9.68 | 3,100 | — | — |
| 2003-07-03 | $8.60 | $9.66 | 3,000 | — | — |
| 2003-07-02 | $8.45 | $9.49 | 600 | — | — |
| 2003-07-01 | $8.55 | $9.60 | 3,500 | — | — |
| 2003-06-30 | $8.60 | $9.66 | 2,000 | — | — |
| 2003-06-27 | $8.25 | $9.26 | 8,000 | — | — |
| 2003-06-26 | $8.25 | $9.26 | 9,000 | — | — |
| 2003-06-25 | $8.05 | $9.04 | 500 | — | — |
| 2003-06-24 | $8.20 | $9.21 | 4,200 | — | — |
| 2003-06-23 | $8.50 | $9.54 | 400 | — | — |
| 2003-06-20 | $8.40 | $9.43 | 1,400 | — | — |
| 2003-06-19 | $8.10 | $9.10 | 12,900 | — | — |
| 2003-06-18 | $8.35 | $9.38 | 2,300 | — | — |
| 2003-06-17 | $8.22 | $9.23 | 2,100 | — | — |
| 2003-06-16 | $8.35 | $9.38 | 300 | — | — |
| 2003-06-13 | $8.50 | $9.54 | 2,900 | — | — |
| 2003-06-12 | $8.05 | $9.04 | 3,100 | — | — |
| 2003-06-11 | $7.75 | $8.70 | 3,100 | — | — |
| 2003-06-10 | $7.60 | $8.53 | 200 | — | — |
| 2003-06-09 | $7.50 | $8.42 | 1,000 | — | — |
| 2003-06-06 | $7.75 | $8.70 | 3,600 | — | — |
| 2003-06-05 | $7.75 | $8.70 | 2,500 | — | — |
| 2003-06-04 | $7.85 | $8.81 | 2,800 | — | — |
| 2003-06-03 | $7.75 | $8.70 | 1,400 | — | — |
| 2003-06-02 | $7.40 | $8.31 | 100 | — | — |
| 2003-05-30 | $7.54 | $8.47 | 1,900 | — | — |
| 2003-05-29 | $7.75 | $8.70 | 700 | — | — |
| 2003-05-28 | $7.64 | $8.58 | 2,200 | — | — |
| 2003-05-27 | $7.85 | $8.81 | 3,300 | — | — |
| 2003-05-23 | $8.05 | $9.04 | 2,100 | — | — |
| 2003-05-22 | $7.90 | $8.87 | 2,900 | — | — |
| 2003-05-21 | $7.70 | $8.65 | 6,600 | — | — |
| 2003-05-20 | $7.75 | $8.70 | 400 | — | — |
| 2003-05-19 | $7.36 | $8.26 | 2,900 | — | — |
| 2003-05-16 | $7.30 | $8.20 | 1,300 | — | — |
| 2003-05-15 | $7.45 | $8.37 | 1,400 | — | — |
| 2003-05-14 | $7.45 | $8.37 | 800 | — | — |
| 2003-05-13 | $7.55 | $8.48 | 0 | — | — |
| 2003-05-12 | $7.55 | $8.48 | 3,800 | — | — |
| 2003-05-09 | $7.31 | $8.21 | 17,200 | — | — |
| 2003-05-08 | $7.38 | $8.29 | 10,000 | — | — |
| 2003-05-07 | $7.50 | $8.42 | 2,100 | — | — |
| 2003-05-06 | $7.40 | $8.31 | 9,800 | — | — |
| 2003-05-05 | $7.35 | $8.25 | 1,000 | — | — |
| 2003-05-02 | $6.95 | $7.80 | 1,800 | — | — |
| 2003-05-01 | $7.40 | $8.31 | 0 | — | — |
| 2003-04-30 | $7.40 | $8.31 | 42,400 | — | — |
| 2003-04-29 | $7.10 | $7.97 | 7,900 | — | — |
| 2003-04-28 | $7.20 | $8.08 | 4,300 | — | — |
| 2003-04-25 | $7.40 | $8.31 | 400 | — | — |
| 2003-04-24 | $7.20 | $8.08 | 5,200 | — | — |
| 2003-04-23 | $7.10 | $7.97 | 2,000 | — | — |
| 2003-04-22 | $7.10 | $7.97 | 9,100 | — | — |
| 2003-04-21 | $7.25 | $8.14 | 600 | — | — |
| 2003-04-17 | $7.00 | $7.86 | 3,300 | — | — |
| 2003-04-16 | $7.05 | $7.92 | 300 | — | — |
| 2003-04-15 | $6.70 | $7.52 | 1,700 | — | — |
| 2003-04-14 | $6.65 | $7.47 | 2,400 | — | — |
| 2003-04-11 | $6.65 | $7.47 | 1,500 | — | — |
| 2003-04-10 | $6.80 | $7.64 | 1,700 | — | — |
| 2003-04-09 | $6.75 | $7.58 | 700 | — | — |
| 2003-04-08 | $6.65 | $7.47 | 1,200 | — | — |
| 2003-04-07 | $6.60 | $7.41 | 300 | — | — |
| 2003-04-04 | $6.40 | $7.19 | 0 | — | — |
| 2003-04-03 | $6.40 | $7.19 | 1,800 | — | — |
| 2003-04-02 | $6.40 | $7.19 | 4,300 | — | — |
| 2003-04-01 | $6.47 | $7.27 | 4,800 | — | — |
| 2003-03-31 | $6.65 | $7.47 | 1,500 | — | — |
| 2003-03-28 | $6.75 | $7.58 | 1,400 | — | — |
| 2003-03-27 | $6.80 | $7.64 | 4,000 | — | — |
| 2003-03-26 | $6.60 | $7.41 | 3,900 | — | — |
| 2003-03-25 | $6.55 | $7.36 | 700 | — | — |
| 2003-03-24 | $6.60 | $7.41 | 500 | — | — |
| 2003-03-21 | $6.75 | $7.58 | 11,000 | — | — |
| 2003-03-20 | $6.50 | $7.30 | 4,000 | — | — |
| 2003-03-19 | $6.20 | $6.96 | 7,000 | — | — |
| 2003-03-18 | $6.25 | $7.02 | 5,200 | — | — |
| 2003-03-17 | $6.25 | $7.02 | 12,400 | — | — |
| 2003-03-14 | $6.20 | $6.96 | 200 | — | — |
| 2003-03-13 | $5.95 | $6.68 | 3,700 | — | — |
| 2003-03-12 | $6.20 | $6.96 | 3,100 | — | — |
| 2003-03-11 | $6.30 | $7.07 | 3,100 | — | — |
| 2003-03-10 | $6.45 | $7.24 | 2,100 | — | — |
| 2003-03-07 | $6.40 | $7.19 | 0 | — | — |
| 2003-03-06 | $6.40 | $7.19 | 3,000 | — | — |
| 2003-03-05 | $6.40 | $7.19 | 1,600 | — | — |
| 2003-03-04 | $6.60 | $7.41 | 600 | — | — |
| 2003-03-03 | $7.05 | $7.92 | 100 | — | — |
| 2003-02-28 | $6.45 | $7.24 | 500 | — | — |
| 2003-02-27 | $6.60 | $7.41 | 500 | — | — |
| 2003-02-26 | $6.50 | $7.30 | 600 | — | — |
| 2003-02-25 | $6.60 | $7.41 | 300 | — | — |
| 2003-02-24 | $6.60 | $7.41 | 2,300 | — | — |
| 2003-02-21 | $6.60 | $7.41 | 200 | — | — |
| 2003-02-20 | $6.55 | $7.36 | 1,200 | — | — |
| 2003-02-19 | $6.95 | $7.80 | 5,200 | — | — |
| 2003-02-18 | $6.95 | $7.80 | 7,900 | — | — |
| 2003-02-14 | $6.85 | $7.69 | 200 | — | — |
| 2003-02-13 | $6.65 | $7.47 | 100 | — | — |
| 2003-02-12 | $6.45 | $7.24 | 500 | — | — |
| 2003-02-11 | $6.60 | $7.41 | 300 | — | — |
| 2003-02-10 | $6.50 | $7.30 | 1,000 | — | — |
| 2003-02-07 | $6.30 | $7.07 | 700 | — | — |
| 2003-02-06 | $6.50 | $7.30 | 1,200 | — | — |
| 2003-02-05 | $6.70 | $7.52 | 8,900 | — | — |
| 2003-02-04 | $6.70 | $7.52 | 1,100 | — | — |
| 2003-02-03 | $6.70 | $7.52 | 2,100 | — | — |
| 2003-01-31 | $6.95 | $7.80 | 1,200 | — | — |
| 2003-01-30 | $6.81 | $7.65 | 3,500 | — | — |
| 2003-01-29 | $6.85 | $7.69 | 1,000 | — | — |
| 2003-01-28 | $6.90 | $7.75 | 15,800 | — | — |
| 2003-01-27 | $7.15 | $8.03 | 2,600 | — | — |
| 2003-01-24 | $7.15 | $8.03 | 15,000 | — | — |
| 2003-01-23 | $7.10 | $7.97 | 1,200 | — | — |
| 2003-01-22 | $7.00 | $7.86 | 1,100 | — | — |
| 2003-01-21 | $7.00 | $7.86 | 800 | — | — |
| 2003-01-17 | $7.25 | $8.14 | 1,400 | — | — |
| 2003-01-16 | $7.30 | $8.20 | 1,400 | — | — |
| 2003-01-15 | $7.10 | $7.97 | 0 | — | — |
| 2003-01-14 | $7.10 | $7.97 | 0 | — | — |
| 2003-01-13 | $7.10 | $7.97 | 0 | — | — |
| 2003-01-10 | $7.10 | $7.97 | 100 | — | — |
| 2003-01-09 | $7.05 | $7.92 | 5,600 | — | — |
| 2003-01-08 | $7.05 | $7.92 | 400 | — | — |
| 2003-01-07 | $7.00 | $7.86 | 21,100 | — | — |
| 2003-01-06 | $7.25 | $8.14 | 2,900 | — | — |
| 2003-01-03 | $6.90 | $7.75 | 1,600 | — | — |
| 2003-01-02 | $6.80 | $7.64 | 1,000 | — | — |