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 | $14.95 | $23.08 | 313,400 | — | — |
| 2003-12-30 | $16.14 | $24.92 | 430,900 | — | — |
| 2003-12-29 | $16.37 | $25.28 | 622,900 | — | — |
| 2003-12-26 | $15.46 | $23.87 | 151,100 | — | — |
| 2003-12-24 | $14.02 | $21.65 | 57,400 | — | — |
| 2003-12-23 | $14.11 | $21.79 | 288,600 | — | — |
| 2003-12-22 | $12.97 | $20.03 | 169,300 | — | — |
| 2003-12-19 | $12.27 | $18.95 | 211,600 | — | — |
| 2003-12-18 | $12.60 | $19.46 | 466,600 | — | — |
| 2003-12-17 | $12.31 | $19.01 | 636,500 | — | — |
| 2003-12-16 | $11.99 | $18.51 | 353,900 | — | — |
| 2003-12-15 | $11.90 | $18.38 | 298,900 | — | — |
| 2003-12-12 | $10.90 | $16.83 | 140,100 | — | — |
| 2003-12-11 | $10.75 | $16.60 | 99,800 | — | — |
| 2003-12-10 | $10.54 | $16.28 | 68,900 | — | — |
| 2003-12-09 | $10.64 | $16.43 | 75,100 | — | — |
| 2003-12-08 | $11.00 | $16.99 | 60,000 | — | — |
| 2003-12-05 | $10.60 | $16.37 | 220,700 | — | — |
| 2003-12-04 | $10.27 | $15.86 | 87,100 | — | — |
| 2003-12-03 | $10.25 | $15.83 | 78,600 | — | — |
| 2003-12-02 | $10.78 | $16.65 | 206,600 | — | — |
| 2003-12-01 | $10.71 | $16.54 | 51,500 | — | — |
| 2003-11-28 | $10.46 | $16.15 | 15,600 | — | — |
| 2003-11-26 | $10.22 | $15.78 | 237,200 | — | — |
| 2003-11-25 | $10.70 | $16.52 | 75,700 | — | — |
| 2003-11-24 | $10.37 | $16.01 | 114,400 | — | — |
| 2003-11-21 | $9.66 | $14.92 | 32,300 | — | — |
| 2003-11-20 | $9.76 | $15.07 | 109,900 | — | — |
| 2003-11-19 | $9.75 | $15.06 | 77,600 | — | — |
| 2003-11-18 | $9.68 | $14.95 | 72,300 | — | — |
| 2003-11-17 | $9.60 | $14.82 | 98,200 | — | — |
| 2003-11-14 | $9.99 | $15.43 | 681,800 | — | — |
| 2003-11-13 | $9.97 | $15.40 | 58,100 | — | — |
| 2003-11-12 | $10.03 | $15.49 | 141,500 | — | — |
| 2003-11-11 | $10.00 | $15.44 | 116,600 | — | — |
| 2003-11-10 | $10.03 | $15.49 | 106,100 | — | — |
| 2003-11-07 | $10.01 | $15.46 | 161,200 | — | — |
| 2003-11-06 | $10.34 | $15.97 | 158,000 | — | — |
| 2003-11-05 | $10.23 | $15.80 | 118,400 | — | — |
| 2003-11-04 | $10.48 | $16.18 | 100,400 | — | — |
| 2003-11-03 | $10.35 | $15.98 | 583,400 | — | — |
| 2003-10-31 | $10.90 | $16.83 | 173,000 | — | — |
| 2003-10-30 | $11.38 | $17.57 | 124,800 | — | — |
| 2003-10-29 | $11.29 | $17.43 | 66,300 | — | — |
| 2003-10-28 | $10.50 | $16.21 | 56,300 | — | — |
| 2003-10-27 | $10.25 | $15.83 | 42,300 | — | — |
| 2003-10-24 | $9.72 | $15.01 | 40,300 | — | — |
| 2003-10-23 | $9.70 | $14.98 | 100,100 | — | — |
| 2003-10-22 | $9.75 | $15.06 | 86,100 | — | — |
| 2003-10-21 | $9.95 | $15.36 | 30,700 | — | — |
| 2003-10-20 | $10.10 | $15.60 | 34,500 | — | — |
| 2003-10-17 | $9.91 | $15.30 | 51,200 | — | — |
| 2003-10-16 | $10.15 | $15.67 | 24,900 | — | — |
| 2003-10-15 | $10.16 | $15.69 | 40,400 | — | — |
| 2003-10-14 | $10.39 | $16.04 | 33,600 | — | — |
| 2003-10-13 | $9.93 | $15.33 | 107,000 | — | — |
| 2003-10-10 | $9.40 | $14.51 | 41,000 | — | — |
| 2003-10-09 | $9.81 | $15.15 | 52,500 | — | — |
| 2003-10-08 | $9.56 | $14.76 | 40,400 | — | — |
| 2003-10-07 | $10.15 | $15.67 | 128,100 | — | — |
| 2003-10-06 | $9.54 | $14.73 | 31,200 | — | — |
| 2003-10-03 | $9.70 | $14.98 | 102,000 | — | — |
| 2003-10-02 | $8.97 | $13.85 | 56,500 | — | — |
| 2003-10-01 | $9.20 | $14.21 | 130,500 | — | — |
| 2003-09-30 | $8.02 | $12.38 | 55,400 | — | — |
| 2003-09-29 | $7.92 | $12.23 | 70,600 | — | — |
| 2003-09-26 | $7.30 | $11.27 | 59,100 | — | — |
| 2003-09-25 | $7.67 | $11.84 | 57,800 | — | — |
| 2003-09-24 | $8.10 | $12.51 | 42,200 | — | — |
| 2003-09-23 | $8.70 | $13.43 | 18,700 | — | — |
| 2003-09-22 | $8.72 | $13.46 | 63,600 | — | — |
| 2003-09-19 | $8.80 | $13.59 | 149,800 | — | — |
| 2003-09-18 | $9.18 | $14.18 | 180,800 | — | — |
| 2003-09-17 | $9.25 | $14.28 | 94,700 | — | — |
| 2003-09-16 | $9.06 | $13.99 | 81,700 | — | — |
| 2003-09-15 | $8.70 | $13.43 | 56,100 | — | — |
| 2003-09-12 | $8.37 | $12.92 | 27,100 | — | — |
| 2003-09-11 | $8.25 | $12.74 | 16,100 | — | — |
| 2003-09-10 | $8.24 | $12.72 | 57,500 | — | — |
| 2003-09-09 | $8.32 | $12.85 | 32,300 | — | — |
| 2003-09-08 | $8.25 | $12.74 | 45,600 | — | — |
| 2003-09-05 | $8.10 | $12.51 | 52,800 | — | — |
| 2003-09-04 | $8.36 | $12.91 | 22,800 | — | — |
| 2003-09-03 | $8.30 | $12.82 | 40,700 | — | — |
| 2003-09-02 | $8.14 | $12.57 | 65,600 | — | — |
| 2003-08-29 | $8.01 | $12.37 | 27,600 | — | — |
| 2003-08-28 | $8.34 | $12.88 | 63,200 | — | — |
| 2003-08-27 | $7.88 | $12.17 | 36,400 | — | — |
| 2003-08-26 | $8.19 | $12.65 | 67,900 | — | — |
| 2003-08-25 | $7.80 | $12.04 | 31,800 | — | — |
| 2003-08-22 | $7.51 | $11.60 | 47,000 | — | — |
| 2003-08-21 | $8.10 | $12.51 | 67,000 | — | — |
| 2003-08-20 | $8.18 | $12.63 | 55,700 | — | — |
| 2003-08-19 | $8.05 | $12.43 | 35,200 | — | — |
| 2003-08-18 | $7.36 | $11.36 | 32,000 | — | — |
| 2003-08-15 | $6.95 | $10.73 | 15,800 | — | — |
| 2003-08-14 | $7.00 | $10.81 | 68,000 | — | — |
| 2003-08-13 | $6.89 | $10.64 | 20,700 | — | — |
| 2003-08-12 | $6.99 | $10.79 | 25,300 | — | — |
| 2003-08-11 | $6.70 | $10.35 | 109,400 | — | — |
| 2003-08-08 | $6.75 | $10.42 | 26,900 | — | — |
| 2003-08-07 | $6.90 | $10.65 | 34,400 | — | — |
| 2003-08-06 | $6.92 | $10.69 | 41,700 | — | — |
| 2003-08-05 | $6.62 | $10.22 | 97,100 | — | — |
| 2003-08-04 | $7.13 | $11.01 | 45,900 | — | — |
| 2003-08-01 | $7.83 | $12.09 | 67,600 | — | — |
| 2003-07-31 | $8.10 | $12.51 | 68,500 | — | — |
| 2003-07-30 | $7.97 | $12.31 | 83,800 | — | — |
| 2003-07-29 | $8.30 | $12.82 | 148,600 | — | — |
| 2003-07-28 | $7.45 | $11.50 | 77,500 | — | — |
| 2003-07-25 | $7.22 | $11.15 | 25,800 | — | — |
| 2003-07-24 | $7.15 | $11.04 | 27,300 | — | — |
| 2003-07-23 | $7.13 | $11.01 | 46,200 | — | — |
| 2003-07-22 | $6.98 | $10.78 | 53,400 | — | — |
| 2003-07-21 | $6.96 | $10.75 | 39,400 | — | — |
| 2003-07-18 | $7.09 | $10.95 | 80,100 | — | — |
| 2003-07-17 | $7.05 | $10.89 | 64,200 | — | — |
| 2003-07-16 | $7.11 | $10.98 | 23,700 | — | — |
| 2003-07-15 | $7.05 | $10.89 | 59,100 | — | — |
| 2003-07-14 | $6.92 | $10.69 | 30,100 | — | — |
| 2003-07-11 | $6.89 | $10.64 | 55,900 | — | — |
| 2003-07-10 | $6.57 | $10.15 | 62,600 | — | — |
| 2003-07-09 | $6.70 | $10.35 | 91,500 | — | — |
| 2003-07-08 | $6.54 | $10.10 | 101,300 | — | — |
| 2003-07-07 | $6.30 | $9.73 | 303,700 | — | — |
| 2003-07-03 | $7.01 | $10.82 | 54,100 | — | — |
| 2003-07-02 | $7.34 | $11.33 | 107,000 | — | — |
| 2003-07-01 | $7.12 | $10.99 | 70,600 | — | — |
| 2003-06-30 | $7.06 | $10.90 | 179,600 | — | — |
| 2003-06-27 | $7.28 | $11.24 | 60,000 | — | — |
| 2003-06-26 | $7.27 | $11.23 | 86,100 | — | — |
| 2003-06-25 | $7.26 | $11.21 | 120,600 | — | — |
| 2003-06-24 | $7.29 | $11.26 | 112,500 | — | — |
| 2003-06-23 | $7.60 | $11.74 | 35,800 | — | — |
| 2003-06-20 | $7.63 | $11.78 | 86,000 | — | — |
| 2003-06-19 | $7.30 | $11.27 | 56,100 | — | — |
| 2003-06-18 | $7.50 | $11.58 | 74,900 | — | — |
| 2003-06-17 | $7.40 | $11.43 | 84,700 | — | — |
| 2003-06-16 | $6.95 | $10.73 | 111,000 | — | — |
| 2003-06-13 | $6.85 | $10.58 | 81,200 | — | — |
| 2003-06-12 | $7.05 | $10.89 | 97,700 | — | — |
| 2003-06-11 | $7.30 | $11.27 | 275,300 | — | — |
| 2003-06-10 | $6.45 | $9.96 | 134,100 | — | — |
| 2003-06-09 | $6.32 | $9.76 | 59,300 | — | — |
| 2003-06-06 | $6.40 | $9.88 | 148,500 | — | — |
| 2003-06-05 | $6.20 | $9.57 | 143,800 | — | — |
| 2003-06-04 | $6.30 | $9.73 | 218,600 | — | — |
| 2003-06-03 | $5.86 | $9.05 | 121,300 | — | — |
| 2003-06-02 | $4.72 | $7.29 | 97,800 | — | — |
| 2003-05-30 | $4.50 | $6.95 | 247,800 | — | — |
| 2003-05-29 | $4.49 | $6.93 | 101,900 | — | — |
| 2003-05-28 | $4.50 | $6.95 | 191,100 | — | — |
| 2003-05-27 | $4.23 | $6.53 | 92,400 | — | — |
| 2003-05-23 | $4.05 | $6.25 | 60,300 | — | — |
| 2003-05-22 | $4.00 | $6.18 | 39,400 | — | — |
| 2003-05-21 | $3.94 | $6.08 | 63,700 | — | — |
| 2003-05-20 | $4.07 | $6.28 | 34,800 | — | — |
| 2003-05-19 | $4.02 | $6.21 | 95,300 | — | — |
| 2003-05-16 | $4.00 | $6.18 | 85,800 | — | — |
| 2003-05-15 | $4.31 | $6.66 | 118,600 | — | — |
| 2003-05-14 | $4.33 | $6.69 | 122,100 | — | — |
| 2003-05-13 | $4.50 | $6.95 | 38,700 | — | — |
| 2003-05-12 | $4.50 | $6.95 | 33,700 | — | — |
| 2003-05-09 | $4.45 | $6.87 | 56,800 | — | — |
| 2003-05-08 | $4.10 | $6.33 | 47,200 | — | — |
| 2003-05-07 | $4.15 | $6.41 | 234,000 | — | — |
| 2003-05-06 | $4.30 | $6.64 | 161,200 | — | — |
| 2003-05-05 | $4.35 | $6.72 | 106,000 | — | — |
| 2003-05-02 | $4.10 | $6.33 | 161,100 | — | — |
| 2003-05-01 | $3.90 | $6.02 | 46,800 | — | — |
| 2003-04-30 | $3.88 | $5.99 | 43,300 | — | — |
| 2003-04-29 | $3.80 | $5.87 | 76,500 | — | — |
| 2003-04-28 | $3.96 | $6.11 | 48,400 | — | — |
| 2003-04-25 | $3.85 | $5.94 | 42,700 | — | — |
| 2003-04-24 | $3.85 | $5.94 | 57,400 | — | — |
| 2003-04-23 | $3.90 | $6.02 | 30,100 | — | — |
| 2003-04-22 | $3.95 | $6.10 | 37,000 | — | — |
| 2003-04-21 | $3.92 | $6.05 | 20,600 | — | — |
| 2003-04-17 | $3.97 | $6.13 | 19,300 | — | — |
| 2003-04-16 | $3.77 | $5.82 | 183,400 | — | — |
| 2003-04-15 | $3.94 | $6.08 | 22,100 | — | — |
| 2003-04-14 | $4.00 | $6.18 | 30,400 | — | — |
| 2003-04-11 | $3.74 | $5.78 | 35,500 | — | — |
| 2003-04-10 | $3.75 | $5.79 | 13,400 | — | — |
| 2003-04-09 | $3.82 | $5.90 | 31,200 | — | — |
| 2003-04-08 | $4.00 | $6.18 | 12,300 | — | — |
| 2003-04-07 | $3.90 | $6.02 | 29,700 | — | — |
| 2003-04-04 | $3.97 | $6.13 | 26,700 | — | — |
| 2003-04-03 | $4.00 | $6.18 | 17,600 | — | — |
| 2003-04-02 | $4.05 | $6.25 | 38,400 | — | — |
| 2003-04-01 | $4.05 | $6.25 | 26,900 | — | — |
| 2003-03-31 | $3.78 | $5.84 | 24,500 | — | — |
| 2003-03-28 | $3.94 | $6.08 | 17,900 | — | — |
| 2003-03-27 | $4.03 | $6.22 | 25,300 | — | — |
| 2003-03-26 | $3.82 | $5.90 | 39,500 | — | — |
| 2003-03-25 | $4.05 | $6.25 | 62,200 | — | — |
| 2003-03-24 | $3.89 | $6.01 | 21,200 | — | — |
| 2003-03-21 | $4.16 | $6.42 | 44,300 | — | — |
| 2003-03-20 | $4.18 | $6.45 | 38,000 | — | — |
| 2003-03-19 | $4.25 | $6.56 | 22,900 | — | — |
| 2003-03-18 | $4.30 | $6.64 | 46,100 | — | — |
| 2003-03-17 | $4.35 | $6.72 | 36,300 | — | — |
| 2003-03-14 | $3.91 | $6.04 | 15,000 | — | — |
| 2003-03-13 | $3.98 | $6.15 | 45,400 | — | — |
| 2003-03-12 | $3.70 | $5.71 | 49,900 | — | — |
| 2003-03-11 | $3.88 | $5.99 | 30,700 | — | — |
| 2003-03-10 | $4.06 | $6.27 | 41,200 | — | — |
| 2003-03-07 | $4.25 | $6.56 | 113,200 | — | — |
| 2003-03-06 | $4.36 | $6.73 | 100,100 | — | — |
| 2003-03-05 | $4.36 | $6.73 | 65,400 | — | — |
| 2003-03-04 | $4.40 | $6.79 | 81,100 | — | — |
| 2003-03-03 | $4.40 | $6.79 | 93,200 | — | — |
| 2003-02-28 | $4.45 | $6.87 | 36,100 | — | — |
| 2003-02-27 | $4.47 | $6.90 | 45,500 | — | — |
| 2003-02-26 | $4.50 | $6.95 | 99,400 | — | — |
| 2003-02-25 | $4.67 | $7.21 | 42,800 | — | — |
| 2003-02-24 | $4.52 | $6.98 | 57,000 | — | — |
| 2003-02-21 | $4.89 | $7.55 | 67,500 | — | — |
| 2003-02-20 | $4.92 | $7.60 | 67,800 | — | — |
| 2003-02-19 | $5.05 | $7.80 | 148,500 | — | — |
| 2003-02-18 | $5.16 | $7.97 | 33,500 | — | — |
| 2003-02-14 | $4.79 | $7.40 | 43,900 | — | — |
| 2003-02-13 | $4.72 | $7.29 | 42,600 | — | — |
| 2003-02-12 | $4.96 | $7.66 | 55,100 | — | — |
| 2003-02-11 | $5.03 | $7.77 | 70,800 | — | — |
| 2003-02-10 | $4.79 | $7.40 | 38,300 | — | — |
| 2003-02-07 | $4.95 | $7.64 | 62,300 | — | — |
| 2003-02-06 | $5.00 | $7.72 | 43,800 | — | — |
| 2003-02-05 | $4.91 | $7.58 | 76,700 | — | — |
| 2003-02-04 | $4.85 | $7.49 | 43,300 | — | — |
| 2003-02-03 | $4.61 | $7.12 | 36,100 | — | — |
| 2003-01-31 | $4.76 | $7.35 | 30,400 | — | — |
| 2003-01-30 | $4.53 | $6.99 | 67,100 | — | — |
| 2003-01-29 | $5.05 | $7.80 | 57,200 | — | — |
| 2003-01-28 | $4.90 | $7.57 | 50,800 | — | — |
| 2003-01-27 | $4.80 | $7.41 | 34,000 | — | — |
| 2003-01-24 | $5.00 | $7.72 | 38,500 | — | — |
| 2003-01-23 | $5.26 | $8.12 | 21,000 | — | — |
| 2003-01-22 | $5.31 | $8.20 | 42,400 | — | — |
| 2003-01-21 | $5.41 | $8.35 | 42,300 | — | — |
| 2003-01-17 | $5.33 | $8.23 | 36,600 | — | — |
| 2003-01-16 | $5.46 | $8.43 | 27,300 | — | — |
| 2003-01-15 | $5.25 | $8.11 | 80,200 | — | — |
| 2003-01-14 | $5.20 | $8.03 | 50,000 | — | — |
| 2003-01-13 | $4.92 | $7.60 | 67,100 | — | — |
| 2003-01-10 | $4.92 | $7.60 | 290,300 | — | — |
| 2003-01-09 | $5.18 | $8.00 | 41,800 | — | — |
| 2003-01-08 | $5.40 | $8.34 | 23,700 | — | — |
| 2003-01-07 | $5.50 | $8.49 | 21,300 | — | — |
| 2003-01-06 | $5.83 | $9.00 | 32,200 | — | — |
| 2003-01-03 | $5.91 | $9.13 | 70,700 | — | — |
| 2003-01-02 | $6.09 | $9.40 | 76,700 | — | — |