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
- 1980-03-17 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 | $11.15 | $13.52 | 126,600 | — | — |
| 2003-12-30 | $11.49 | $13.93 | 154,800 | — | — |
| 2003-12-29 | $11.49 | $13.93 | 44,200 | — | — |
| 2003-12-26 | $11.25 | $13.64 | 59,600 | — | — |
| 2003-12-24 | $11.21 | $13.60 | 32,900 | — | — |
| 2003-12-23 | $11.28 | $13.68 | 75,100 | — | — |
| 2003-12-22 | $11.32 | $13.73 | 60,200 | — | — |
| 2003-12-19 | $11.29 | $13.69 | 70,000 | — | — |
| 2003-12-18 | $11.50 | $13.95 | 50,400 | — | — |
| 2003-12-17 | $11.20 | $13.58 | 47,500 | — | — |
| 2003-12-16 | $11.34 | $13.75 | 92,100 | — | — |
| 2003-12-15 | $11.25 | $13.64 | 107,400 | — | — |
| 2003-12-12 | $11.40 | $13.83 | 136,500 | — | — |
| 2003-12-11 | $11.30 | $13.70 | 205,300 | — | — |
| 2003-12-10 | $11.01 | $13.35 | 48,500 | — | — |
| 2003-12-09 | $11.18 | $13.56 | 90,400 | — | — |
| 2003-12-08 | $11.19 | $13.57 | 96,500 | — | — |
| 2003-12-05 | $11.11 | $13.47 | 281,600 | — | — |
| 2003-12-04 | $11.23 | $13.62 | 132,300 | — | — |
| 2003-12-03 | $10.85 | $13.16 | 66,200 | — | — |
| 2003-12-02 | $11.20 | $13.58 | 329,600 | — | — |
| 2003-12-01 | $11.01 | $13.35 | 111,700 | — | — |
| 2003-11-28 | $11.26 | $13.66 | 48,100 | — | — |
| 2003-11-26 | $10.75 | $13.04 | 191,900 | — | — |
| 2003-11-25 | $11.10 | $13.46 | 167,200 | — | — |
| 2003-11-24 | $11.35 | $13.77 | 308,000 | — | — |
| 2003-11-21 | $10.06 | $12.20 | 343,700 | — | — |
| 2003-11-20 | $9.89 | $11.99 | 81,800 | — | — |
| 2003-11-19 | $9.70 | $11.76 | 116,100 | — | — |
| 2003-11-18 | $9.85 | $11.95 | 45,600 | — | — |
| 2003-11-17 | $10.05 | $12.19 | 78,200 | — | — |
| 2003-11-14 | $10.21 | $12.38 | 100,500 | — | — |
| 2003-11-13 | $10.60 | $12.86 | 150,700 | — | — |
| 2003-11-12 | $11.26 | $13.66 | 219,400 | — | — |
| 2003-11-11 | $11.11 | $13.47 | 309,500 | — | — |
| 2003-11-10 | $10.76 | $13.05 | 53,000 | — | — |
| 2003-11-07 | $10.84 | $13.15 | 72,900 | — | — |
| 2003-11-06 | $10.88 | $13.20 | 119,700 | — | — |
| 2003-11-05 | $10.60 | $12.86 | 386,100 | — | — |
| 2003-11-04 | $10.92 | $13.24 | 118,000 | — | — |
| 2003-11-03 | $10.85 | $13.16 | 151,000 | — | — |
| 2003-10-31 | $10.28 | $12.47 | 60,000 | — | — |
| 2003-10-30 | $10.19 | $12.36 | 199,600 | — | — |
| 2003-10-29 | $10.20 | $12.37 | 175,800 | — | — |
| 2003-10-28 | $10.46 | $12.69 | 71,500 | — | — |
| 2003-10-27 | $9.80 | $11.89 | 264,700 | — | — |
| 2003-10-24 | $9.51 | $11.53 | 44,800 | — | — |
| 2003-10-23 | $9.60 | $11.64 | 363,400 | — | — |
| 2003-10-22 | $9.66 | $11.72 | 136,200 | — | — |
| 2003-10-21 | $10.00 | $12.13 | 85,500 | — | — |
| 2003-10-20 | $9.68 | $11.74 | 62,000 | — | — |
| 2003-10-17 | $9.90 | $12.01 | 86,900 | — | — |
| 2003-10-16 | $9.82 | $11.91 | 87,800 | — | — |
| 2003-10-15 | $9.76 | $11.84 | 52,500 | — | — |
| 2003-10-14 | $9.80 | $11.89 | 84,000 | — | — |
| 2003-10-13 | $9.46 | $11.47 | 46,400 | — | — |
| 2003-10-10 | $9.16 | $11.11 | 75,700 | — | — |
| 2003-10-09 | $9.39 | $11.39 | 84,400 | — | — |
| 2003-10-08 | $9.20 | $11.16 | 99,700 | — | — |
| 2003-10-07 | $9.45 | $11.46 | 55,300 | — | — |
| 2003-10-06 | $9.61 | $11.65 | 65,400 | — | — |
| 2003-10-03 | $9.32 | $11.30 | 90,500 | — | — |
| 2003-10-02 | $9.17 | $11.12 | 73,000 | — | — |
| 2003-10-01 | $9.31 | $11.25 | 89,400 | — | — |
| 2003-09-30 | $8.77 | $10.60 | 83,700 | — | — |
| 2003-09-29 | $8.66 | $10.47 | 54,100 | — | — |
| 2003-09-26 | $8.70 | $10.52 | 63,400 | — | — |
| 2003-09-25 | $9.25 | $11.18 | 99,200 | — | — |
| 2003-09-24 | $9.40 | $11.36 | 68,200 | — | — |
| 2003-09-23 | $9.48 | $11.46 | 31,200 | — | — |
| 2003-09-22 | $9.29 | $11.23 | 35,500 | — | — |
| 2003-09-19 | $9.29 | $11.23 | 98,600 | — | — |
| 2003-09-18 | $9.67 | $11.69 | 94,800 | — | — |
| 2003-09-17 | $9.46 | $11.44 | 56,300 | — | — |
| 2003-09-16 | $9.75 | $11.79 | 83,100 | — | — |
| 2003-09-15 | $9.10 | $11.00 | 46,200 | — | — |
| 2003-09-12 | $9.03 | $10.92 | 68,700 | — | — |
| 2003-09-11 | $9.06 | $10.95 | 103,300 | — | — |
| 2003-09-10 | $9.10 | $11.00 | 215,300 | — | — |
| 2003-09-09 | $9.63 | $11.64 | 180,700 | — | — |
| 2003-09-08 | $9.64 | $11.65 | 206,600 | — | — |
| 2003-09-05 | $9.42 | $11.39 | 147,600 | — | — |
| 2003-09-04 | $9.74 | $11.77 | 52,500 | — | — |
| 2003-09-03 | $9.64 | $11.65 | 310,200 | — | — |
| 2003-09-02 | $9.97 | $12.05 | 138,800 | — | — |
| 2003-08-29 | $9.69 | $11.71 | 42,900 | — | — |
| 2003-08-28 | $9.62 | $11.63 | 104,100 | — | — |
| 2003-08-27 | $9.49 | $11.47 | 198,300 | — | — |
| 2003-08-26 | $9.33 | $11.28 | 57,800 | — | — |
| 2003-08-25 | $9.26 | $11.19 | 35,000 | — | — |
| 2003-08-22 | $9.47 | $11.45 | 77,800 | — | — |
| 2003-08-21 | $9.50 | $11.48 | 99,600 | — | — |
| 2003-08-20 | $9.29 | $11.23 | 64,300 | — | — |
| 2003-08-19 | $9.35 | $11.30 | 107,800 | — | — |
| 2003-08-18 | $8.90 | $10.76 | 64,000 | — | — |
| 2003-08-15 | $8.48 | $10.25 | 23,900 | — | — |
| 2003-08-14 | $8.55 | $10.34 | 78,100 | — | — |
| 2003-08-13 | $8.40 | $10.15 | 51,800 | — | — |
| 2003-08-12 | $8.48 | $10.25 | 56,700 | — | — |
| 2003-08-11 | $8.40 | $10.15 | 199,100 | — | — |
| 2003-08-08 | $8.40 | $10.15 | 82,100 | — | — |
| 2003-08-07 | $8.35 | $10.09 | 128,900 | — | — |
| 2003-08-06 | $8.70 | $10.52 | 129,800 | — | — |
| 2003-08-05 | $8.75 | $10.58 | 102,200 | — | — |
| 2003-08-04 | $8.80 | $10.64 | 93,100 | — | — |
| 2003-08-01 | $8.91 | $10.77 | 108,600 | — | — |
| 2003-07-31 | $8.97 | $10.84 | 128,200 | — | — |
| 2003-07-30 | $8.62 | $10.42 | 152,700 | — | — |
| 2003-07-29 | $8.54 | $10.32 | 226,100 | — | — |
| 2003-07-28 | $8.70 | $10.52 | 105,200 | — | — |
| 2003-07-25 | $8.47 | $10.24 | 234,900 | — | — |
| 2003-07-24 | $8.50 | $10.28 | 132,100 | — | — |
| 2003-07-23 | $8.55 | $10.34 | 225,600 | — | — |
| 2003-07-22 | $8.50 | $10.28 | 247,100 | — | — |
| 2003-07-21 | $8.35 | $10.09 | 242,600 | — | — |
| 2003-07-18 | $8.35 | $10.09 | 493,400 | — | — |
| 2003-07-17 | $8.35 | $10.09 | 108,500 | — | — |
| 2003-07-16 | $8.25 | $9.97 | 262,000 | — | — |
| 2003-07-15 | $8.49 | $10.26 | 233,300 | — | — |
| 2003-07-14 | $8.70 | $10.52 | 207,900 | — | — |
| 2003-07-11 | $8.72 | $10.54 | 275,100 | — | — |
| 2003-07-10 | $8.47 | $10.24 | 476,600 | — | — |
| 2003-07-09 | $8.65 | $10.46 | 380,000 | — | — |
| 2003-07-08 | $8.55 | $10.34 | 172,000 | — | — |
| 2003-07-07 | $8.52 | $10.30 | 253,200 | — | — |
| 2003-07-03 | $8.49 | $10.26 | 116,300 | — | — |
| 2003-07-02 | $8.68 | $10.49 | 217,500 | — | — |
| 2003-07-01 | $8.33 | $10.03 | 140,600 | — | — |
| 2003-06-30 | $8.45 | $10.18 | 196,200 | — | — |
| 2003-06-27 | $8.17 | $9.84 | 123,600 | — | — |
| 2003-06-26 | $7.84 | $9.44 | 163,000 | — | — |
| 2003-06-25 | $7.69 | $9.26 | 135,900 | — | — |
| 2003-06-24 | $7.54 | $9.08 | 122,000 | — | — |
| 2003-06-23 | $7.31 | $8.81 | 266,300 | — | — |
| 2003-06-20 | $7.64 | $9.20 | 122,200 | — | — |
| 2003-06-19 | $7.61 | $9.17 | 311,700 | — | — |
| 2003-06-18 | $7.49 | $9.02 | 149,900 | — | — |
| 2003-06-17 | $7.69 | $9.26 | 179,300 | — | — |
| 2003-06-16 | $7.61 | $9.17 | 233,700 | — | — |
| 2003-06-13 | $7.58 | $9.13 | 115,300 | — | — |
| 2003-06-12 | $8.20 | $9.88 | 84,900 | — | — |
| 2003-06-11 | $8.04 | $9.68 | 171,200 | — | — |
| 2003-06-10 | $8.23 | $9.91 | 186,700 | — | — |
| 2003-06-09 | $8.40 | $10.12 | 101,300 | — | — |
| 2003-06-06 | $8.51 | $10.25 | 99,200 | — | — |
| 2003-06-05 | $8.95 | $10.78 | 77,700 | — | — |
| 2003-06-04 | $8.65 | $10.42 | 227,000 | — | — |
| 2003-06-03 | $8.48 | $10.21 | 170,500 | — | — |
| 2003-06-02 | $8.99 | $10.83 | 74,300 | — | — |
| 2003-05-30 | $9.14 | $11.01 | 106,600 | — | — |
| 2003-05-29 | $8.98 | $10.82 | 97,500 | — | — |
| 2003-05-28 | $8.79 | $10.59 | 74,500 | — | — |
| 2003-05-27 | $8.87 | $10.68 | 85,500 | — | — |
| 2003-05-23 | $8.91 | $10.73 | 74,000 | — | — |
| 2003-05-22 | $9.08 | $10.94 | 137,500 | — | — |
| 2003-05-21 | $8.91 | $10.73 | 117,500 | — | — |
| 2003-05-20 | $8.82 | $10.62 | 318,900 | — | — |
| 2003-05-19 | $8.85 | $10.66 | 200,500 | — | — |
| 2003-05-16 | $9.05 | $10.90 | 274,500 | — | — |
| 2003-05-15 | $9.36 | $11.27 | 138,900 | — | — |
| 2003-05-14 | $9.75 | $11.74 | 407,500 | — | — |
| 2003-05-13 | $9.86 | $11.88 | 331,400 | — | — |
| 2003-05-12 | $10.18 | $12.26 | 85,000 | — | — |
| 2003-05-09 | $10.37 | $12.49 | 147,500 | — | — |
| 2003-05-08 | $10.21 | $12.30 | 142,800 | — | — |
| 2003-05-07 | $10.37 | $12.49 | 106,800 | — | — |
| 2003-05-06 | $10.41 | $12.54 | 394,400 | — | — |
| 2003-05-05 | $9.99 | $12.03 | 44,000 | — | — |
| 2003-05-02 | $9.93 | $11.96 | 38,700 | — | — |
| 2003-05-01 | $9.83 | $11.84 | 64,000 | — | — |
| 2003-04-30 | $9.70 | $11.68 | 167,300 | — | — |
| 2003-04-29 | $9.40 | $11.32 | 135,000 | — | — |
| 2003-04-28 | $9.44 | $11.37 | 62,100 | — | — |
| 2003-04-25 | $9.22 | $11.11 | 121,900 | — | — |
| 2003-04-24 | $9.17 | $11.05 | 174,800 | — | — |
| 2003-04-23 | $9.13 | $11.00 | 797,100 | — | — |
| 2003-04-22 | $8.61 | $10.37 | 211,100 | — | — |
| 2003-04-21 | $8.45 | $10.18 | 216,400 | — | — |
| 2003-04-17 | $8.93 | $10.76 | 70,400 | — | — |
| 2003-04-16 | $8.72 | $10.50 | 141,300 | — | — |
| 2003-04-15 | $8.75 | $10.54 | 66,600 | — | — |
| 2003-04-14 | $8.83 | $10.64 | 143,800 | — | — |
| 2003-04-11 | $8.28 | $9.97 | 67,700 | — | — |
| 2003-04-10 | $8.37 | $10.08 | 64,000 | — | — |
| 2003-04-09 | $8.66 | $10.43 | 119,500 | — | — |
| 2003-04-08 | $8.69 | $10.47 | 122,700 | — | — |
| 2003-04-07 | $8.78 | $10.58 | 103,600 | — | — |
| 2003-04-04 | $8.65 | $10.42 | 354,400 | — | — |
| 2003-04-03 | $8.60 | $10.36 | 162,300 | — | — |
| 2003-04-02 | $8.78 | $10.54 | 76,700 | — | — |
| 2003-04-01 | $8.53 | $10.24 | 189,000 | — | — |
| 2003-03-31 | $8.44 | $10.13 | 494,300 | — | — |
| 2003-03-28 | $8.09 | $9.71 | 189,400 | — | — |
| 2003-03-27 | $8.00 | $9.60 | 356,800 | — | — |
| 2003-03-26 | $8.13 | $9.76 | 340,800 | — | — |
| 2003-03-25 | $8.30 | $9.96 | 39,000 | — | — |
| 2003-03-24 | $8.22 | $9.87 | 83,700 | — | — |
| 2003-03-21 | $8.24 | $9.89 | 120,400 | — | — |
| 2003-03-20 | $8.17 | $9.81 | 275,400 | — | — |
| 2003-03-19 | $8.02 | $9.63 | 321,300 | — | — |
| 2003-03-18 | $8.03 | $9.64 | 490,200 | — | — |
| 2003-03-17 | $7.28 | $8.74 | 74,100 | — | — |
| 2003-03-14 | $7.28 | $8.74 | 30,900 | — | — |
| 2003-03-13 | $7.27 | $8.73 | 68,900 | — | — |
| 2003-03-12 | $7.30 | $8.76 | 123,600 | — | — |
| 2003-03-11 | $7.70 | $9.24 | 152,600 | — | — |
| 2003-03-10 | $7.49 | $8.99 | 238,500 | — | — |
| 2003-03-07 | $7.66 | $9.20 | 95,400 | — | — |
| 2003-03-06 | $7.78 | $9.34 | 78,200 | — | — |
| 2003-03-05 | $8.02 | $9.63 | 190,200 | — | — |
| 2003-03-04 | $8.18 | $9.82 | 300,900 | — | — |
| 2003-03-03 | $8.23 | $9.88 | 286,200 | — | — |
| 2003-02-28 | $8.51 | $10.22 | 166,400 | — | — |
| 2003-02-27 | $8.36 | $10.04 | 260,000 | — | — |
| 2003-02-26 | $7.86 | $9.44 | 206,900 | — | — |
| 2003-02-25 | $7.53 | $9.04 | 154,700 | — | — |
| 2003-02-24 | $7.78 | $9.34 | 233,600 | — | — |
| 2003-02-21 | $8.00 | $9.60 | 201,400 | — | — |
| 2003-02-20 | $7.98 | $9.58 | 97,500 | — | — |
| 2003-02-19 | $7.92 | $9.51 | 524,000 | — | — |
| 2003-02-18 | $8.27 | $9.93 | 181,000 | — | — |
| 2003-02-14 | $8.35 | $10.02 | 61,600 | — | — |
| 2003-02-13 | $8.20 | $9.84 | 83,600 | — | — |
| 2003-02-12 | $8.52 | $10.23 | 93,200 | — | — |
| 2003-02-11 | $8.60 | $10.32 | 101,200 | — | — |
| 2003-02-10 | $8.75 | $10.50 | 126,400 | — | — |
| 2003-02-07 | $8.75 | $10.50 | 108,100 | — | — |
| 2003-02-06 | $8.95 | $10.74 | 135,500 | — | — |
| 2003-02-05 | $9.00 | $10.80 | 509,700 | — | — |
| 2003-02-04 | $9.00 | $10.80 | 394,600 | — | — |
| 2003-02-03 | $9.25 | $11.10 | 263,000 | — | — |
| 2003-01-31 | $9.75 | $11.70 | 541,200 | — | — |
| 2003-01-30 | $9.90 | $11.88 | 122,400 | — | — |
| 2003-01-29 | $10.03 | $12.04 | 114,100 | — | — |
| 2003-01-28 | $9.93 | $11.92 | 59,900 | — | — |
| 2003-01-27 | $9.95 | $11.94 | 168,400 | — | — |
| 2003-01-24 | $9.90 | $11.88 | 167,700 | — | — |
| 2003-01-23 | $10.00 | $12.00 | 146,800 | — | — |
| 2003-01-22 | $10.12 | $12.15 | 309,600 | — | — |
| 2003-01-21 | $10.20 | $12.24 | 285,600 | — | — |
| 2003-01-17 | $10.05 | $12.06 | 401,800 | — | — |
| 2003-01-16 | $10.80 | $12.96 | 308,100 | — | — |
| 2003-01-15 | $10.86 | $13.04 | 528,800 | — | — |
| 2003-01-14 | $10.86 | $13.04 | 4,470,300 | — | — |
| 2003-01-13 | $8.93 | $10.72 | 167,800 | — | — |
| 2003-01-10 | $8.81 | $10.58 | 127,000 | — | — |
| 2003-01-09 | $8.85 | $10.62 | 194,300 | — | — |
| 2003-01-08 | $8.76 | $10.52 | 239,000 | — | — |
| 2003-01-07 | $9.31 | $11.18 | 274,200 | — | — |
| 2003-01-06 | $9.64 | $11.57 | 83,500 | — | — |
| 2003-01-03 | $9.40 | $11.28 | 267,200 | — | — |
| 2003-01-02 | $9.33 | $11.20 | 233,200 | — | — |