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 | $10.60 | $16.18 | 151,425 | — | — |
| 2003-12-30 | $10.91 | $16.65 | 126,225 | — | — |
| 2003-12-29 | $10.98 | $16.75 | 149,175 | — | — |
| 2003-12-26 | $10.80 | $16.48 | 26,100 | — | — |
| 2003-12-24 | $10.74 | $16.39 | 36,000 | — | — |
| 2003-12-23 | $11.05 | $16.86 | 111,375 | — | — |
| 2003-12-22 | $10.87 | $16.58 | 73,575 | — | — |
| 2003-12-19 | $10.80 | $16.49 | 128,475 | — | — |
| 2003-12-18 | $10.67 | $16.28 | 170,100 | — | — |
| 2003-12-17 | $10.57 | $16.13 | 70,650 | — | — |
| 2003-12-16 | $10.58 | $16.15 | 97,875 | — | — |
| 2003-12-15 | $10.50 | $16.02 | 105,300 | — | — |
| 2003-12-12 | $10.73 | $16.38 | 94,950 | — | — |
| 2003-12-11 | $10.67 | $16.28 | 142,200 | — | — |
| 2003-12-10 | $10.40 | $15.88 | 120,375 | — | — |
| 2003-12-09 | $10.67 | $16.28 | 151,200 | — | — |
| 2003-12-08 | $10.81 | $16.50 | 102,825 | — | — |
| 2003-12-05 | $10.57 | $16.13 | 94,950 | — | — |
| 2003-12-04 | $10.70 | $16.33 | 171,000 | — | — |
| 2003-12-03 | $10.71 | $16.35 | 214,425 | — | — |
| 2003-12-02 | $10.61 | $16.19 | 101,475 | — | — |
| 2003-12-01 | $10.49 | $16.01 | 254,025 | — | — |
| 2003-11-28 | $10.53 | $16.07 | 38,025 | — | — |
| 2003-11-26 | $10.50 | $16.03 | 95,625 | — | — |
| 2003-11-25 | $10.60 | $16.17 | 97,200 | — | — |
| 2003-11-24 | $10.59 | $16.16 | 132,750 | — | — |
| 2003-11-21 | $10.22 | $15.60 | 93,600 | — | — |
| 2003-11-20 | $10.27 | $15.67 | 147,150 | — | — |
| 2003-11-19 | $10.38 | $15.84 | 63,675 | — | — |
| 2003-11-18 | $10.37 | $15.83 | 94,725 | — | — |
| 2003-11-17 | $10.33 | $15.77 | 132,075 | — | — |
| 2003-11-14 | $10.38 | $15.84 | 116,100 | — | — |
| 2003-11-13 | $10.56 | $16.12 | 143,550 | — | — |
| 2003-11-12 | $10.78 | $16.45 | 227,700 | — | — |
| 2003-11-11 | $10.73 | $16.29 | 130,500 | — | — |
| 2003-11-10 | $10.73 | $16.29 | 328,725 | — | — |
| 2003-11-07 | $10.64 | $16.16 | 321,525 | — | — |
| 2003-11-06 | $10.36 | $15.72 | 140,850 | — | — |
| 2003-11-05 | $10.22 | $15.52 | 109,350 | — | — |
| 2003-11-04 | $10.16 | $15.42 | 134,100 | — | — |
| 2003-11-03 | $10.15 | $15.41 | 159,750 | — | — |
| 2003-10-31 | $10.02 | $15.22 | 125,775 | — | — |
| 2003-10-30 | $10.02 | $15.22 | 64,800 | — | — |
| 2003-10-29 | $10.11 | $15.35 | 132,750 | — | — |
| 2003-10-28 | $10.02 | $15.22 | 140,400 | — | — |
| 2003-10-27 | $9.91 | $15.05 | 162,225 | — | — |
| 2003-10-24 | $9.64 | $14.64 | 209,925 | — | — |
| 2003-10-23 | $9.73 | $14.77 | 108,450 | — | — |
| 2003-10-22 | $9.66 | $14.66 | 168,075 | — | — |
| 2003-10-21 | $9.91 | $15.04 | 164,700 | — | — |
| 2003-10-20 | $9.96 | $15.12 | 107,325 | — | — |
| 2003-10-17 | $9.96 | $15.12 | 124,425 | — | — |
| 2003-10-16 | $9.96 | $15.13 | 159,750 | — | — |
| 2003-10-15 | $9.75 | $14.81 | 331,875 | — | — |
| 2003-10-14 | $9.72 | $14.77 | 199,350 | — | — |
| 2003-10-13 | $9.69 | $14.71 | 226,575 | — | — |
| 2003-10-10 | $9.47 | $14.37 | 84,600 | — | — |
| 2003-10-09 | $9.60 | $14.58 | 158,175 | — | — |
| 2003-10-08 | $9.73 | $14.78 | 272,025 | — | — |
| 2003-10-07 | $9.56 | $14.51 | 190,800 | — | — |
| 2003-10-06 | $9.28 | $14.09 | 108,900 | — | — |
| 2003-10-03 | $8.89 | $13.50 | 211,500 | — | — |
| 2003-10-02 | $8.84 | $13.43 | 256,500 | — | — |
| 2003-10-01 | $8.86 | $13.46 | 321,975 | — | — |
| 2003-09-30 | $8.83 | $13.41 | 200,250 | — | — |
| 2003-09-29 | $8.89 | $13.50 | 252,900 | — | — |
| 2003-09-26 | $8.82 | $13.39 | 134,325 | — | — |
| 2003-09-25 | $9.30 | $14.12 | 151,425 | — | — |
| 2003-09-24 | $9.33 | $14.17 | 139,050 | — | — |
| 2003-09-23 | $9.61 | $14.60 | 110,250 | — | — |
| 2003-09-22 | $9.52 | $14.46 | 95,625 | — | — |
| 2003-09-19 | $9.82 | $14.91 | 124,650 | — | — |
| 2003-09-18 | $9.76 | $14.81 | 105,975 | — | — |
| 2003-09-17 | $9.71 | $14.74 | 76,275 | — | — |
| 2003-09-16 | $9.91 | $15.05 | 97,875 | — | — |
| 2003-09-15 | $9.64 | $14.64 | 112,725 | — | — |
| 2003-09-12 | $9.76 | $14.83 | 68,400 | — | — |
| 2003-09-11 | $9.59 | $14.56 | 234,000 | — | — |
| 2003-09-10 | $9.87 | $14.98 | 82,575 | — | — |
| 2003-09-09 | $9.87 | $14.98 | 127,575 | — | — |
| 2003-09-08 | $10.02 | $15.22 | 61,875 | — | — |
| 2003-09-05 | $10.02 | $15.21 | 51,075 | — | — |
| 2003-09-04 | $10.12 | $15.37 | 66,600 | — | — |
| 2003-09-03 | $10.16 | $15.43 | 132,075 | — | — |
| 2003-09-02 | $10.11 | $15.35 | 85,725 | — | — |
| 2003-08-29 | $10.07 | $15.29 | 72,450 | — | — |
| 2003-08-28 | $10.08 | $15.30 | 95,400 | — | — |
| 2003-08-27 | $9.78 | $14.85 | 76,950 | — | — |
| 2003-08-26 | $9.72 | $14.76 | 135,675 | — | — |
| 2003-08-25 | $9.84 | $14.95 | 96,300 | — | — |
| 2003-08-22 | $10.02 | $15.22 | 88,650 | — | — |
| 2003-08-21 | $10.20 | $15.49 | 114,300 | — | — |
| 2003-08-20 | $9.96 | $15.13 | 103,275 | — | — |
| 2003-08-19 | $10.02 | $15.21 | 115,650 | — | — |
| 2003-08-18 | $9.96 | $15.12 | 183,150 | — | — |
| 2003-08-15 | $9.89 | $15.02 | 50,625 | — | — |
| 2003-08-14 | $9.91 | $15.05 | 132,525 | — | — |
| 2003-08-13 | $9.71 | $14.74 | 81,450 | — | — |
| 2003-08-12 | $9.78 | $14.77 | 96,525 | — | — |
| 2003-08-11 | $9.73 | $14.70 | 108,675 | — | — |
| 2003-08-08 | $9.43 | $14.24 | 67,275 | — | — |
| 2003-08-07 | $9.36 | $14.13 | 99,000 | — | — |
| 2003-08-06 | $9.49 | $14.33 | 56,475 | — | — |
| 2003-08-05 | $9.57 | $14.45 | 134,550 | — | — |
| 2003-08-04 | $9.96 | $15.05 | 179,325 | — | — |
| 2003-08-01 | $9.81 | $14.82 | 92,250 | — | — |
| 2003-07-31 | $9.93 | $15.00 | 108,900 | — | — |
| 2003-07-30 | $9.96 | $15.04 | 127,125 | — | — |
| 2003-07-29 | $9.96 | $15.03 | 90,225 | — | — |
| 2003-07-28 | $9.90 | $14.95 | 108,450 | — | — |
| 2003-07-25 | $9.91 | $14.97 | 132,075 | — | — |
| 2003-07-24 | $9.80 | $14.81 | 133,875 | — | — |
| 2003-07-23 | $9.79 | $14.78 | 202,050 | — | — |
| 2003-07-22 | $9.49 | $14.33 | 147,150 | — | — |
| 2003-07-21 | $9.67 | $14.60 | 101,475 | — | — |
| 2003-07-18 | $9.87 | $14.90 | 82,800 | — | — |
| 2003-07-17 | $9.67 | $14.60 | 126,900 | — | — |
| 2003-07-16 | $9.96 | $15.03 | 94,500 | — | — |
| 2003-07-15 | $10.00 | $15.10 | 96,525 | — | — |
| 2003-07-14 | $9.91 | $14.97 | 169,200 | — | — |
| 2003-07-11 | $10.01 | $15.11 | 110,025 | — | — |
| 2003-07-10 | $9.90 | $14.95 | 143,325 | — | — |
| 2003-07-09 | $9.99 | $15.08 | 215,775 | — | — |
| 2003-07-08 | $10.00 | $15.09 | 168,750 | — | — |
| 2003-07-07 | $9.78 | $14.77 | 160,200 | — | — |
| 2003-07-03 | $9.60 | $14.49 | 122,850 | — | — |
| 2003-07-02 | $9.44 | $14.26 | 207,225 | — | — |
| 2003-07-01 | $9.21 | $13.91 | 184,500 | — | — |
| 2003-06-30 | $9.38 | $14.16 | 240,300 | — | — |
| 2003-06-27 | $9.10 | $13.74 | 109,575 | — | — |
| 2003-06-26 | $9.04 | $13.66 | 67,725 | — | — |
| 2003-06-25 | $8.92 | $13.47 | 124,425 | — | — |
| 2003-06-24 | $8.83 | $13.34 | 164,925 | — | — |
| 2003-06-23 | $8.79 | $13.27 | 105,300 | — | — |
| 2003-06-20 | $8.93 | $13.49 | 51,075 | — | — |
| 2003-06-19 | $8.91 | $13.46 | 88,650 | — | — |
| 2003-06-18 | $9.01 | $13.60 | 72,450 | — | — |
| 2003-06-17 | $9.19 | $13.88 | 92,475 | — | — |
| 2003-06-16 | $9.11 | $13.76 | 115,875 | — | — |
| 2003-06-13 | $8.75 | $13.21 | 110,475 | — | — |
| 2003-06-12 | $9.00 | $13.59 | 105,750 | — | — |
| 2003-06-11 | $8.97 | $13.55 | 289,800 | — | — |
| 2003-06-10 | $8.87 | $13.39 | 59,400 | — | — |
| 2003-06-09 | $8.83 | $13.33 | 65,025 | — | — |
| 2003-06-06 | $8.82 | $13.32 | 98,550 | — | — |
| 2003-06-05 | $8.93 | $13.49 | 155,700 | — | — |
| 2003-06-04 | $8.76 | $13.23 | 161,100 | — | — |
| 2003-06-03 | $8.76 | $13.23 | 93,375 | — | — |
| 2003-06-02 | $8.73 | $13.19 | 118,350 | — | — |
| 2003-05-30 | $8.51 | $12.85 | 116,325 | — | — |
| 2003-05-29 | $8.50 | $12.83 | 112,275 | — | — |
| 2003-05-28 | $8.44 | $12.74 | 47,250 | — | — |
| 2003-05-27 | $8.38 | $12.65 | 69,750 | — | — |
| 2003-05-23 | $8.39 | $12.67 | 66,150 | — | — |
| 2003-05-22 | $8.44 | $12.75 | 121,950 | — | — |
| 2003-05-21 | $8.24 | $12.45 | 80,775 | — | — |
| 2003-05-20 | $8.27 | $12.48 | 143,100 | — | — |
| 2003-05-19 | $8.27 | $12.49 | 104,625 | — | — |
| 2003-05-16 | $8.27 | $12.48 | 270,450 | — | — |
| 2003-05-15 | $8.49 | $12.83 | 102,825 | — | — |
| 2003-05-14 | $8.51 | $12.85 | 121,725 | — | — |
| 2003-05-13 | $8.43 | $12.73 | 131,175 | — | — |
| 2003-05-12 | $8.50 | $12.75 | 56,925 | — | — |
| 2003-05-09 | $8.53 | $12.81 | 116,775 | — | — |
| 2003-05-08 | $8.53 | $12.81 | 279,900 | — | — |
| 2003-05-07 | $8.55 | $12.83 | 198,900 | — | — |
| 2003-05-06 | $8.24 | $12.37 | 503,325 | — | — |
| 2003-05-05 | $8.22 | $12.34 | 132,750 | — | — |
| 2003-05-02 | $8.26 | $12.40 | 178,875 | — | — |
| 2003-05-01 | $8.18 | $12.27 | 102,600 | — | — |
| 2003-04-30 | $8.22 | $12.33 | 114,300 | — | — |
| 2003-04-29 | $8.40 | $12.60 | 175,275 | — | — |
| 2003-04-28 | $8.44 | $12.67 | 155,475 | — | — |
| 2003-04-25 | $8.31 | $12.47 | 171,225 | — | — |
| 2003-04-24 | $8.27 | $12.41 | 142,650 | — | — |
| 2003-04-23 | $8.58 | $12.88 | 316,575 | — | — |
| 2003-04-22 | $8.35 | $12.53 | 127,575 | — | — |
| 2003-04-21 | $8.56 | $12.84 | 380,700 | — | — |
| 2003-04-17 | $8.12 | $12.19 | 361,575 | — | — |
| 2003-04-16 | $8.20 | $12.31 | 182,475 | — | — |
| 2003-04-15 | $7.94 | $11.91 | 24,750 | — | — |
| 2003-04-14 | $8.02 | $12.03 | 38,250 | — | — |
| 2003-04-11 | $7.79 | $11.69 | 35,550 | — | — |
| 2003-04-10 | $7.90 | $11.85 | 23,400 | — | — |
| 2003-04-09 | $7.74 | $11.61 | 92,025 | — | — |
| 2003-04-08 | $7.88 | $11.83 | 52,425 | — | — |
| 2003-04-07 | $8.12 | $12.18 | 102,825 | — | — |
| 2003-04-04 | $7.91 | $11.87 | 111,150 | — | — |
| 2003-04-03 | $7.69 | $11.55 | 40,050 | — | — |
| 2003-04-02 | $7.74 | $11.61 | 60,525 | — | — |
| 2003-04-01 | $7.52 | $11.28 | 41,400 | — | — |
| 2003-03-31 | $7.43 | $11.14 | 102,150 | — | — |
| 2003-03-28 | $7.56 | $11.34 | 100,350 | — | — |
| 2003-03-27 | $7.52 | $11.28 | 69,525 | — | — |
| 2003-03-26 | $7.44 | $11.17 | 62,100 | — | — |
| 2003-03-25 | $7.62 | $11.44 | 87,075 | — | — |
| 2003-03-24 | $7.22 | $10.84 | 170,325 | — | — |
| 2003-03-21 | $7.86 | $11.80 | 77,400 | — | — |
| 2003-03-20 | $7.82 | $11.74 | 52,200 | — | — |
| 2003-03-19 | $7.65 | $11.48 | 59,400 | — | — |
| 2003-03-18 | $7.73 | $11.61 | 51,750 | — | — |
| 2003-03-17 | $7.57 | $11.36 | 74,475 | — | — |
| 2003-03-14 | $7.33 | $11.00 | 55,125 | — | — |
| 2003-03-13 | $7.16 | $10.74 | 43,425 | — | — |
| 2003-03-12 | $7.08 | $10.62 | 57,375 | — | — |
| 2003-03-11 | $7.11 | $10.67 | 78,975 | — | — |
| 2003-03-10 | $7.05 | $10.58 | 51,975 | — | — |
| 2003-03-07 | $7.09 | $10.64 | 101,475 | — | — |
| 2003-03-06 | $7.03 | $10.55 | 49,050 | — | — |
| 2003-03-05 | $7.11 | $10.67 | 146,925 | — | — |
| 2003-03-04 | $6.98 | $10.47 | 99,675 | — | — |
| 2003-03-03 | $7.16 | $10.74 | 81,225 | — | — |
| 2003-02-28 | $7.28 | $10.93 | 52,875 | — | — |
| 2003-02-27 | $7.29 | $10.94 | 18,225 | — | — |
| 2003-02-26 | $7.13 | $10.70 | 19,800 | — | — |
| 2003-02-25 | $7.21 | $10.82 | 73,350 | — | — |
| 2003-02-24 | $7.14 | $10.71 | 95,850 | — | — |
| 2003-02-21 | $7.33 | $11.00 | 92,700 | — | — |
| 2003-02-20 | $7.34 | $11.01 | 31,950 | — | — |
| 2003-02-19 | $7.23 | $10.84 | 83,025 | — | — |
| 2003-02-18 | $7.36 | $11.05 | 60,750 | — | — |
| 2003-02-14 | $7.44 | $11.17 | 84,825 | — | — |
| 2003-02-13 | $7.24 | $10.87 | 88,200 | — | — |
| 2003-02-12 | $7.13 | $10.70 | 62,325 | — | — |
| 2003-02-11 | $7.11 | $10.67 | 62,325 | — | — |
| 2003-02-10 | $7.20 | $10.81 | 62,100 | — | — |
| 2003-02-07 | $7.11 | $10.67 | 81,000 | — | — |
| 2003-02-06 | $7.11 | $10.67 | 31,500 | — | — |
| 2003-02-05 | $7.13 | $10.70 | 89,775 | — | — |
| 2003-02-04 | $7.18 | $10.78 | 35,775 | — | — |
| 2003-02-03 | $7.38 | $11.07 | 71,325 | — | — |
| 2003-01-31 | $7.32 | $10.98 | 64,350 | — | — |
| 2003-01-30 | $7.02 | $10.54 | 155,700 | — | — |
| 2003-01-29 | $7.38 | $11.07 | 71,550 | — | — |
| 2003-01-28 | $7.33 | $10.92 | 72,225 | — | — |
| 2003-01-27 | $7.18 | $10.69 | 123,525 | — | — |
| 2003-01-24 | $7.11 | $10.59 | 149,625 | — | — |
| 2003-01-23 | $7.29 | $10.86 | 75,600 | — | — |
| 2003-01-22 | $7.31 | $10.89 | 69,975 | — | — |
| 2003-01-21 | $7.47 | $11.12 | 152,100 | — | — |
| 2003-01-17 | $7.56 | $11.26 | 98,100 | — | — |
| 2003-01-16 | $7.77 | $11.58 | 82,125 | — | — |
| 2003-01-15 | $7.77 | $11.57 | 90,675 | — | — |
| 2003-01-14 | $7.78 | $11.59 | 147,600 | — | — |
| 2003-01-13 | $7.87 | $11.72 | 39,600 | — | — |
| 2003-01-10 | $7.83 | $11.66 | 65,700 | — | — |
| 2003-01-09 | $7.96 | $11.85 | 105,300 | — | — |
| 2003-01-08 | $7.63 | $11.37 | 98,550 | — | — |
| 2003-01-07 | $8.03 | $11.96 | 79,875 | — | — |
| 2003-01-06 | $8.20 | $12.22 | 81,900 | — | — |
| 2003-01-03 | $8.09 | $12.05 | 82,125 | — | — |
| 2003-01-02 | $8.24 | $12.28 | 186,975 | — | — |