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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $14.34 | $18.59 | 101,232 |
| 2003-12-30 | $14.12 | $18.30 | 156,910 |
| 2003-12-29 | $14.00 | $18.15 | 281,851 |
| 2003-12-26 | $13.71 | $17.77 | 34,099 |
| 2003-12-24 | $13.83 | $17.93 | 104,429 |
| 2003-12-23 | $13.70 | $17.76 | 252,814 |
| 2003-12-22 | $13.44 | $17.42 | 203,530 |
| 2003-12-19 | $13.39 | $17.35 | 148,118 |
| 2003-12-18 | $13.31 | $17.25 | 206,194 |
| 2003-12-17 | $13.08 | $16.96 | 89,244 |
| 2003-12-16 | $13.20 | $17.11 | 161,705 |
| 2003-12-15 | $13.21 | $17.13 | 99,634 |
| 2003-12-12 | $13.24 | $17.17 | 133,466 |
| 2003-12-11 | $12.97 | $16.82 | 180,886 |
| 2003-12-10 | $13.06 | $16.93 | 128,938 |
| 2003-12-09 | $13.28 | $17.21 | 117,482 |
| 2003-12-08 | $13.36 | $17.32 | 87,912 |
| 2003-12-05 | $13.33 | $17.28 | 96,970 |
| 2003-12-04 | $13.51 | $17.52 | 93,773 |
| 2003-12-03 | $13.66 | $17.71 | 289,843 |
| 2003-12-02 | $13.21 | $17.13 | 136,397 |
| 2003-12-01 | $13.29 | $17.22 | 422,244 |
| 2003-11-28 | $13.03 | $16.88 | 35,431 |
| 2003-11-26 | $12.94 | $16.77 | 94,838 |
| 2003-11-25 | $12.74 | $16.52 | 75,125 |
| 2003-11-24 | $12.67 | $16.42 | 116,150 |
| 2003-11-21 | $12.58 | $16.30 | 95,105 |
| 2003-11-20 | $12.50 | $16.20 | 104,962 |
| 2003-11-19 | $12.77 | $16.55 | 198,202 |
| 2003-11-18 | $12.36 | $16.02 | 203,263 |
| 2003-11-17 | $12.44 | $16.12 | 152,114 |
| 2003-11-14 | $12.73 | $16.50 | 257,609 |
| 2003-11-13 | $12.51 | $16.21 | 75,391 |
| 2003-11-12 | $12.31 | $15.96 | 185,148 |
| 2003-11-11 | $12.16 | $15.76 | 107,626 |
| 2003-11-10 | $12.14 | $15.74 | 74,858 |
| 2003-11-07 | $12.24 | $15.87 | 99,900 |
| 2003-11-06 | $11.93 | $15.47 | 141,192 |
| 2003-11-05 | $11.81 | $15.31 | 212,587 |
| 2003-11-04 | $11.73 | $15.21 | 318,614 |
| 2003-11-03 | $12.01 | $15.57 | 276,257 |
| 2003-10-31 | $11.88 | $15.40 | 95,904 |
| 2003-10-30 | $11.99 | $15.55 | 184,082 |
| 2003-10-29 | $11.50 | $14.90 | 119,081 |
| 2003-10-28 | $11.82 | $15.33 | 333,266 |
| 2003-10-27 | $11.77 | $15.25 | 144,122 |
| 2003-10-24 | $11.60 | $15.03 | 90,576 |
| 2003-10-23 | $11.69 | $15.15 | 139,594 |
| 2003-10-22 | $11.74 | $15.22 | 164,635 |
| 2003-10-21 | $11.95 | $15.32 | 406,260 |
| 2003-10-20 | $11.99 | $15.38 | 304,762 |
| 2003-10-17 | $12.04 | $15.44 | 107,626 |
| 2003-10-16 | $11.93 | $15.30 | 207,792 |
| 2003-10-15 | $11.94 | $15.30 | 109,224 |
| 2003-10-14 | $11.84 | $15.17 | 576,756 |
| 2003-10-13 | $12.26 | $15.71 | 81,785 |
| 2003-10-10 | $12.17 | $15.60 | 117,482 |
| 2003-10-09 | $12.11 | $15.53 | 214,452 |
| 2003-10-08 | $11.76 | $15.07 | 83,650 |
| 2003-10-07 | $11.54 | $14.79 | 130,270 |
| 2003-10-06 | $11.64 | $14.92 | 51,682 |
| 2003-10-03 | $11.64 | $14.92 | 256,277 |
| 2003-10-02 | $11.29 | $14.48 | 193,673 |
| 2003-10-01 | $11.72 | $15.02 | 60,739 |
| 2003-09-30 | $11.71 | $15.01 | 398,268 |
| 2003-09-29 | $11.65 | $14.93 | 365,234 |
| 2003-09-26 | $11.36 | $14.56 | 144,655 |
| 2003-09-25 | $11.31 | $14.51 | 186,746 |
| 2003-09-24 | $11.64 | $14.92 | 198,734 |
| 2003-09-23 | $12.12 | $15.54 | 82,051 |
| 2003-09-22 | $12.40 | $15.90 | 103,896 |
| 2003-09-19 | $12.59 | $16.14 | 217,116 |
| 2003-09-18 | $12.49 | $16.02 | 168,631 |
| 2003-09-17 | $12.29 | $15.76 | 171,295 |
| 2003-09-16 | $12.45 | $15.96 | 47,952 |
| 2003-09-15 | $12.29 | $15.76 | 65,534 |
| 2003-09-12 | $12.36 | $15.84 | 193,140 |
| 2003-09-11 | $12.21 | $15.65 | 921,744 |
| 2003-09-10 | $12.25 | $15.70 | 90,576 |
| 2003-09-09 | $12.31 | $15.79 | 74,059 |
| 2003-09-08 | $12.40 | $15.90 | 66,334 |
| 2003-09-05 | $12.21 | $15.66 | 262,404 |
| 2003-09-04 | $12.47 | $15.99 | 471,794 |
| 2003-09-03 | $12.29 | $15.76 | 292,507 |
| 2003-09-02 | $12.26 | $15.71 | 406,260 |
| 2003-08-29 | $12.25 | $15.70 | 68,465 |
| 2003-08-28 | $12.25 | $15.71 | 104,962 |
| 2003-08-27 | $11.95 | $15.32 | 83,650 |
| 2003-08-26 | $11.73 | $15.03 | 308,225 |
| 2003-08-25 | $11.83 | $15.17 | 83,383 |
| 2003-08-22 | $11.85 | $15.20 | 102,031 |
| 2003-08-21 | $11.82 | $15.16 | 78,588 |
| 2003-08-20 | $11.68 | $14.98 | 548,251 |
| 2003-08-19 | $11.86 | $15.21 | 121,478 |
| 2003-08-18 | $11.90 | $15.26 | 84,982 |
| 2003-08-15 | $11.92 | $15.28 | 35,964 |
| 2003-08-14 | $11.73 | $15.04 | 39,960 |
| 2003-08-13 | $11.78 | $15.11 | 194,738 |
| 2003-08-12 | $11.81 | $15.14 | 103,363 |
| 2003-08-11 | $11.64 | $14.92 | 349,783 |
| 2003-08-08 | $11.42 | $14.64 | 297,835 |
| 2003-08-07 | $11.26 | $14.44 | 111,622 |
| 2003-08-06 | $11.15 | $14.30 | 139,061 |
| 2003-08-05 | $11.22 | $14.39 | 121,745 |
| 2003-08-04 | $11.07 | $14.20 | 97,236 |
| 2003-08-01 | $11.16 | $14.31 | 222,710 |
| 2003-07-31 | $11.06 | $14.18 | 369,763 |
| 2003-07-30 | $11.16 | $14.31 | 306,360 |
| 2003-07-29 | $11.19 | $14.35 | 351,382 |
| 2003-07-28 | $11.22 | $14.38 | 629,503 |
| 2003-07-25 | $11.35 | $14.55 | 325,008 |
| 2003-07-24 | $11.45 | $14.67 | 621,511 |
| 2003-07-23 | $11.24 | $14.41 | 210,456 |
| 2003-07-22 | $11.23 | $14.39 | 427,306 |
| 2003-07-21 | $11.00 | $14.10 | 265,867 |
| 2003-07-18 | $11.30 | $14.49 | 607,126 |
| 2003-07-17 | $9.94 | $12.74 | 99,900 |
| 2003-07-16 | $10.15 | $13.02 | 63,403 |
| 2003-07-15 | $10.35 | $13.26 | 126,007 |
| 2003-07-14 | $10.30 | $13.20 | 128,938 |
| 2003-07-11 | $10.00 | $12.82 | 92,174 |
| 2003-07-10 | $10.02 | $12.84 | 78,588 |
| 2003-07-09 | $10.30 | $13.21 | 264,802 |
| 2003-07-08 | $10.41 | $13.34 | 127,339 |
| 2003-07-07 | $10.45 | $13.40 | 185,148 |
| 2003-07-03 | $9.67 | $12.39 | 109,490 |
| 2003-07-02 | $9.82 | $12.59 | 197,669 |
| 2003-07-01 | $9.76 | $12.51 | 855,144 |
| 2003-06-30 | $10.00 | $12.83 | 298,102 |
| 2003-06-27 | $10.17 | $13.04 | 200,333 |
| 2003-06-26 | $9.95 | $12.75 | 246,686 |
| 2003-06-25 | $10.06 | $12.89 | 154,246 |
| 2003-06-24 | $9.94 | $12.75 | 97,236 |
| 2003-06-23 | $10.23 | $13.11 | 349,517 |
| 2003-06-20 | $10.44 | $13.38 | 81,518 |
| 2003-06-19 | $10.23 | $13.12 | 182,750 |
| 2003-06-18 | $10.53 | $13.49 | 140,126 |
| 2003-06-17 | $10.72 | $13.74 | 92,707 |
| 2003-06-16 | $10.68 | $13.69 | 144,122 |
| 2003-06-13 | $10.59 | $13.57 | 187,812 |
| 2003-06-12 | $10.83 | $13.88 | 456,876 |
| 2003-06-11 | $10.57 | $13.55 | 575,158 |
| 2003-06-10 | $10.14 | $12.99 | 251,748 |
| 2003-06-09 | $10.07 | $12.91 | 362,837 |
| 2003-06-06 | $10.22 | $13.10 | 223,243 |
| 2003-06-05 | $10.23 | $13.11 | 1,866,398 |
| 2003-06-04 | $10.10 | $12.95 | 233,633 |
| 2003-06-03 | $9.61 | $12.32 | 469,663 |
| 2003-06-02 | $9.53 | $12.22 | 164,902 |
| 2003-05-30 | $9.60 | $12.31 | 187,812 |
| 2003-05-29 | $9.79 | $12.55 | 168,631 |
| 2003-05-28 | $9.72 | $12.46 | 187,546 |
| 2003-05-27 | $9.74 | $12.49 | 236,297 |
| 2003-05-23 | $9.59 | $12.30 | 208,058 |
| 2003-05-22 | $9.55 | $12.24 | 207,526 |
| 2003-05-21 | $9.29 | $11.91 | 702,763 |
| 2003-05-20 | $9.53 | $12.21 | 823,709 |
| 2003-05-19 | $9.52 | $12.20 | 505,894 |
| 2003-05-16 | $10.14 | $12.99 | 478,188 |
| 2003-05-15 | $9.75 | $12.50 | 216,850 |
| 2003-05-14 | $9.31 | $11.94 | 196,070 |
| 2003-05-13 | $8.82 | $11.31 | 139,860 |
| 2003-05-12 | $9.13 | $11.70 | 136,130 |
| 2003-05-09 | $8.80 | $11.29 | 130,802 |
| 2003-05-08 | $8.91 | $11.43 | 502,430 |
| 2003-05-07 | $9.01 | $11.56 | 189,144 |
| 2003-05-06 | $9.16 | $11.75 | 200,599 |
| 2003-05-05 | $8.84 | $11.33 | 198,202 |
| 2003-05-02 | $8.37 | $10.74 | 116,417 |
| 2003-05-01 | $8.39 | $10.75 | 165,434 |
| 2003-04-30 | $8.33 | $10.68 | 188,345 |
| 2003-04-29 | $8.21 | $10.53 | 127,339 |
| 2003-04-28 | $7.91 | $10.14 | 171,029 |
| 2003-04-25 | $7.76 | $9.95 | 203,796 |
| 2003-04-24 | $7.89 | $10.12 | 155,844 |
| 2003-04-23 | $7.96 | $10.21 | 214,186 |
| 2003-04-22 | $8.04 | $10.30 | 402,530 |
| 2003-04-21 | $7.85 | $10.07 | 207,792 |
| 2003-04-17 | $8.01 | $10.27 | 290,110 |
| 2003-04-16 | $8.27 | $10.12 | 162,238 |
| 2003-04-15 | $8.61 | $10.55 | 1,102,363 |
| 2003-04-14 | $8.27 | $10.13 | 130,003 |
| 2003-04-11 | $8.18 | $10.02 | 94,572 |
| 2003-04-10 | $8.35 | $10.23 | 123,077 |
| 2003-04-09 | $8.17 | $10.00 | 139,860 |
| 2003-04-08 | $8.09 | $9.91 | 270,130 |
| 2003-04-07 | $8.45 | $10.34 | 272,261 |
| 2003-04-04 | $8.29 | $10.15 | 444,622 |
| 2003-04-03 | $8.00 | $9.79 | 208,058 |
| 2003-04-02 | $7.85 | $9.62 | 155,578 |
| 2003-04-01 | $7.64 | $9.35 | 357,775 |
| 2003-03-31 | $7.53 | $9.22 | 248,285 |
| 2003-03-28 | $7.77 | $9.51 | 366,034 |
| 2003-03-27 | $7.47 | $9.15 | 351,648 |
| 2003-03-26 | $7.58 | $9.28 | 117,482 |
| 2003-03-25 | $7.45 | $9.12 | 313,553 |
| 2003-03-24 | $7.82 | $9.58 | 281,585 |
| 2003-03-21 | $7.94 | $9.72 | 620,712 |
| 2003-03-20 | $7.91 | $9.68 | 541,591 |
| 2003-03-19 | $7.82 | $9.57 | 369,497 |
| 2003-03-18 | $7.85 | $9.62 | 510,955 |
| 2003-03-17 | $7.74 | $9.47 | 355,910 |
| 2003-03-14 | $7.65 | $9.37 | 312,754 |
| 2003-03-13 | $7.16 | $8.77 | 654,012 |
| 2003-03-12 | $6.95 | $8.51 | 452,347 |
| 2003-03-11 | $6.95 | $8.51 | 285,581 |
| 2003-03-10 | $7.11 | $8.70 | 139,327 |
| 2003-03-07 | $7.34 | $8.99 | 408,924 |
| 2003-03-06 | $7.32 | $8.96 | 188,878 |
| 2003-03-05 | $7.70 | $9.43 | 125,208 |
| 2003-03-04 | $7.85 | $9.61 | 112,421 |
| 2003-03-03 | $8.07 | $9.89 | 258,674 |
| 2003-02-28 | $8.09 | $9.91 | 165,701 |
| 2003-02-27 | $7.91 | $9.69 | 723,542 |
| 2003-02-26 | $7.84 | $9.60 | 943,322 |
| 2003-02-25 | $7.97 | $9.76 | 306,626 |
| 2003-02-24 | $7.90 | $9.68 | 229,903 |
| 2003-02-21 | $8.19 | $10.03 | 365,501 |
| 2003-02-20 | $8.37 | $10.26 | 321,012 |
| 2003-02-19 | $8.35 | $10.23 | 232,034 |
| 2003-02-18 | $8.13 | $9.96 | 701,964 |
| 2003-02-14 | $8.37 | $10.25 | 181,152 |
| 2003-02-13 | $8.46 | $10.36 | 334,598 |
| 2003-02-12 | $8.30 | $10.17 | 126,274 |
| 2003-02-11 | $8.31 | $10.18 | 345,521 |
| 2003-02-10 | $8.96 | $10.97 | 417,449 |
| 2003-02-07 | $9.27 | $11.35 | 341,525 |
| 2003-02-06 | $9.38 | $11.48 | 157,176 |
| 2003-02-05 | $9.68 | $11.85 | 125,474 |
| 2003-02-04 | $9.80 | $12.00 | 233,100 |
| 2003-02-03 | $10.25 | $12.55 | 93,773 |
| 2003-01-31 | $9.89 | $12.11 | 223,510 |
| 2003-01-30 | $10.06 | $12.32 | 327,406 |
| 2003-01-29 | $9.62 | $11.79 | 293,306 |
| 2003-01-28 | $9.95 | $12.19 | 435,564 |
| 2003-01-27 | $10.09 | $12.35 | 222,178 |
| 2003-01-24 | $10.71 | $13.12 | 310,622 |
| 2003-01-23 | $10.89 | $13.33 | 408,658 |
| 2003-01-22 | $11.02 | $13.49 | 232,567 |
| 2003-01-21 | $11.21 | $13.73 | 156,910 |
| 2003-01-17 | $11.45 | $14.02 | 257,609 |
| 2003-01-16 | $11.75 | $14.39 | 140,393 |
| 2003-01-15 | $11.76 | $14.41 | 107,626 |
| 2003-01-14 | $11.96 | $14.65 | 99,101 |
| 2003-01-13 | $11.98 | $14.67 | 87,912 |
| 2003-01-10 | $12.03 | $14.73 | 187,013 |
| 2003-01-09 | $12.19 | $14.93 | 61,006 |
| 2003-01-08 | $11.93 | $14.61 | 122,810 |
| 2003-01-07 | $12.46 | $15.26 | 175,291 |
| 2003-01-06 | $12.42 | $15.21 | 141,725 |
| 2003-01-03 | $12.52 | $15.34 | 136,930 |
| 2003-01-02 | $12.44 | $15.24 | 157,176 |