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 | $9.97 | $15.92 | 893,438 | — | — |
| 2003-12-30 | $9.96 | $15.90 | 677,813 | — | — |
| 2003-12-29 | $9.96 | $15.91 | 1,095,938 | — | — |
| 2003-12-26 | $9.95 | $15.89 | 253,125 | — | — |
| 2003-12-24 | $9.91 | $15.83 | 492,188 | — | — |
| 2003-12-23 | $9.93 | $15.85 | 760,313 | — | — |
| 2003-12-22 | $9.92 | $15.84 | 802,500 | — | — |
| 2003-12-19 | $9.86 | $15.75 | 1,479,375 | — | — |
| 2003-12-18 | $9.91 | $15.82 | 1,109,063 | — | — |
| 2003-12-17 | $9.89 | $15.80 | 1,035,938 | — | — |
| 2003-12-16 | $9.98 | $15.94 | 932,813 | — | — |
| 2003-12-15 | $10.05 | $16.05 | 964,688 | — | — |
| 2003-12-12 | $9.97 | $15.93 | 2,570,625 | — | — |
| 2003-12-11 | $9.87 | $15.76 | 969,375 | — | — |
| 2003-12-10 | $9.80 | $15.65 | 1,025,625 | — | — |
| 2003-12-09 | $9.85 | $15.74 | 719,063 | — | — |
| 2003-12-08 | $9.84 | $15.71 | 1,211,250 | — | — |
| 2003-12-05 | $9.83 | $15.70 | 900,000 | — | — |
| 2003-12-04 | $9.85 | $15.73 | 998,438 | — | — |
| 2003-12-03 | $9.90 | $15.81 | 600,000 | — | — |
| 2003-12-02 | $9.88 | $15.71 | 1,742,813 | — | — |
| 2003-12-01 | $9.88 | $15.71 | 870,938 | — | — |
| 2003-11-28 | $9.79 | $15.56 | 613,125 | — | — |
| 2003-11-26 | $9.70 | $15.42 | 1,446,563 | — | — |
| 2003-11-25 | $9.91 | $15.76 | 2,246,250 | — | — |
| 2003-11-24 | $9.50 | $15.09 | 674,063 | — | — |
| 2003-11-21 | $9.22 | $14.66 | 690,938 | — | — |
| 2003-11-20 | $9.11 | $14.49 | 473,438 | — | — |
| 2003-11-19 | $9.20 | $14.63 | 431,250 | — | — |
| 2003-11-18 | $9.19 | $14.60 | 600,000 | — | — |
| 2003-11-17 | $9.22 | $14.65 | 421,875 | — | — |
| 2003-11-14 | $9.20 | $14.63 | 418,125 | — | — |
| 2003-11-13 | $9.25 | $14.71 | 525,938 | — | — |
| 2003-11-12 | $9.21 | $14.63 | 462,188 | — | — |
| 2003-11-11 | $9.15 | $14.55 | 479,063 | — | — |
| 2003-11-10 | $9.09 | $14.45 | 607,500 | — | — |
| 2003-11-07 | $9.12 | $14.50 | 1,519,688 | — | — |
| 2003-11-06 | $9.10 | $14.46 | 414,375 | — | — |
| 2003-11-05 | $9.05 | $14.39 | 725,625 | — | — |
| 2003-11-04 | $9.05 | $14.39 | 690,938 | — | — |
| 2003-11-03 | $8.99 | $14.30 | 1,207,500 | — | — |
| 2003-10-31 | $9.00 | $14.31 | 1,083,750 | — | — |
| 2003-10-30 | $9.02 | $14.33 | 697,500 | — | — |
| 2003-10-29 | $9.03 | $14.36 | 801,563 | — | — |
| 2003-10-28 | $9.12 | $14.50 | 655,313 | — | — |
| 2003-10-27 | $9.05 | $14.38 | 1,190,625 | — | — |
| 2003-10-24 | $9.05 | $14.39 | 504,375 | — | — |
| 2003-10-23 | $9.05 | $14.39 | 855,938 | — | — |
| 2003-10-22 | $8.97 | $14.26 | 584,063 | — | — |
| 2003-10-21 | $8.97 | $14.26 | 631,875 | — | — |
| 2003-10-20 | $8.99 | $14.28 | 962,813 | — | — |
| 2003-10-17 | $8.97 | $14.25 | 627,188 | — | — |
| 2003-10-16 | $9.00 | $14.31 | 761,250 | — | — |
| 2003-10-15 | $8.95 | $14.23 | 712,500 | — | — |
| 2003-10-14 | $8.97 | $14.26 | 884,063 | — | — |
| 2003-10-13 | $9.04 | $14.37 | 527,813 | — | — |
| 2003-10-10 | $8.95 | $14.23 | 1,999,688 | — | — |
| 2003-10-09 | $8.94 | $14.22 | 1,215,000 | — | — |
| 2003-10-08 | $8.78 | $13.96 | 640,313 | — | — |
| 2003-10-07 | $8.86 | $14.08 | 1,697,813 | — | — |
| 2003-10-06 | $8.69 | $13.82 | 727,500 | — | — |
| 2003-10-03 | $8.58 | $13.64 | 1,114,688 | — | — |
| 2003-10-02 | $8.57 | $13.62 | 487,500 | — | — |
| 2003-10-01 | $8.60 | $13.67 | 1,650,938 | — | — |
| 2003-09-30 | $8.44 | $13.42 | 1,412,813 | — | — |
| 2003-09-29 | $8.53 | $13.56 | 662,813 | — | — |
| 2003-09-26 | $8.52 | $13.54 | 936,563 | — | — |
| 2003-09-25 | $8.50 | $13.51 | 713,438 | — | — |
| 2003-09-24 | $8.57 | $13.62 | 767,813 | — | — |
| 2003-09-23 | $8.63 | $13.73 | 533,438 | — | — |
| 2003-09-22 | $8.62 | $13.71 | 781,875 | — | — |
| 2003-09-19 | $8.61 | $13.68 | 963,750 | — | — |
| 2003-09-18 | $8.59 | $13.66 | 895,313 | — | — |
| 2003-09-17 | $8.51 | $13.53 | 778,125 | — | — |
| 2003-09-16 | $8.60 | $13.67 | 740,625 | — | — |
| 2003-09-15 | $8.57 | $13.62 | 778,125 | — | — |
| 2003-09-12 | $8.48 | $13.48 | 913,125 | — | — |
| 2003-09-11 | $8.46 | $13.44 | 1,820,625 | — | — |
| 2003-09-10 | $8.43 | $13.40 | 1,232,813 | — | — |
| 2003-09-09 | $8.44 | $13.42 | 6,516,563 | — | — |
| 2003-09-08 | $8.51 | $13.53 | 781,875 | — | — |
| 2003-09-05 | $8.54 | $13.58 | 652,500 | — | — |
| 2003-09-04 | $8.54 | $13.58 | 970,313 | — | — |
| 2003-09-03 | $8.59 | $13.66 | 1,450,313 | — | — |
| 2003-09-02 | $8.66 | $13.76 | 1,335,000 | — | — |
| 2003-08-29 | $8.43 | $13.40 | 841,875 | — | — |
| 2003-08-28 | $8.46 | $13.38 | 577,500 | — | — |
| 2003-08-27 | $8.39 | $13.27 | 723,750 | — | — |
| 2003-08-26 | $8.40 | $13.29 | 966,563 | — | — |
| 2003-08-25 | $8.38 | $13.26 | 521,250 | — | — |
| 2003-08-22 | $8.34 | $13.20 | 651,563 | — | — |
| 2003-08-21 | $8.44 | $13.35 | 680,625 | — | — |
| 2003-08-20 | $8.41 | $13.30 | 868,125 | — | — |
| 2003-08-19 | $8.42 | $13.32 | 827,813 | — | — |
| 2003-08-18 | $8.39 | $13.28 | 465,000 | — | — |
| 2003-08-15 | $8.43 | $13.34 | 490,313 | — | — |
| 2003-08-14 | $8.39 | $13.27 | 835,313 | — | — |
| 2003-08-13 | $8.33 | $13.17 | 1,271,250 | — | — |
| 2003-08-12 | $8.44 | $13.35 | 864,375 | — | — |
| 2003-08-11 | $8.42 | $13.33 | 988,125 | — | — |
| 2003-08-08 | $8.41 | $13.31 | 1,039,688 | — | — |
| 2003-08-07 | $8.31 | $13.15 | 969,375 | — | — |
| 2003-08-06 | $8.27 | $13.09 | 848,438 | — | — |
| 2003-08-05 | $8.22 | $13.01 | 827,813 | — | — |
| 2003-08-04 | $8.30 | $13.14 | 951,563 | — | — |
| 2003-08-01 | $8.26 | $13.06 | 1,163,438 | — | — |
| 2003-07-31 | $8.31 | $13.15 | 1,211,250 | — | — |
| 2003-07-30 | $8.38 | $13.26 | 738,750 | — | — |
| 2003-07-29 | $8.38 | $13.26 | 1,126,875 | — | — |
| 2003-07-28 | $8.45 | $13.36 | 1,043,438 | — | — |
| 2003-07-25 | $8.47 | $13.40 | 838,125 | — | — |
| 2003-07-24 | $8.37 | $13.24 | 749,063 | — | — |
| 2003-07-23 | $8.38 | $13.26 | 681,563 | — | — |
| 2003-07-22 | $8.36 | $13.23 | 730,313 | — | — |
| 2003-07-21 | $8.30 | $13.13 | 544,688 | — | — |
| 2003-07-18 | $8.33 | $13.18 | 1,093,125 | — | — |
| 2003-07-17 | $8.33 | $13.17 | 991,875 | — | — |
| 2003-07-16 | $8.38 | $13.26 | 1,291,875 | — | — |
| 2003-07-15 | $8.35 | $13.21 | 890,625 | — | — |
| 2003-07-14 | $8.34 | $13.20 | 1,352,813 | — | — |
| 2003-07-11 | $8.47 | $13.40 | 1,153,125 | — | — |
| 2003-07-10 | $8.54 | $13.52 | 2,357,813 | — | — |
| 2003-07-09 | $8.51 | $13.47 | 1,637,813 | — | — |
| 2003-07-08 | $8.68 | $13.73 | 732,188 | — | — |
| 2003-07-07 | $8.73 | $13.80 | 1,207,500 | — | — |
| 2003-07-03 | $8.65 | $13.68 | 863,438 | — | — |
| 2003-07-02 | $8.68 | $13.74 | 1,676,250 | — | — |
| 2003-07-01 | $8.54 | $13.51 | 1,980,000 | — | — |
| 2003-06-30 | $8.39 | $13.27 | 1,633,125 | — | — |
| 2003-06-27 | $8.36 | $13.23 | 1,173,750 | — | — |
| 2003-06-26 | $8.38 | $13.26 | 1,214,063 | — | — |
| 2003-06-25 | $8.35 | $13.22 | 1,442,813 | — | — |
| 2003-06-24 | $8.47 | $13.41 | 1,006,875 | — | — |
| 2003-06-23 | $8.41 | $13.31 | 1,288,125 | — | — |
| 2003-06-20 | $8.49 | $13.43 | 1,439,063 | — | — |
| 2003-06-19 | $8.55 | $13.53 | 1,651,875 | — | — |
| 2003-06-18 | $8.79 | $13.91 | 1,386,563 | — | — |
| 2003-06-17 | $8.67 | $13.71 | 1,351,875 | — | — |
| 2003-06-16 | $8.68 | $13.74 | 2,012,813 | — | — |
| 2003-06-13 | $8.55 | $13.52 | 771,563 | — | — |
| 2003-06-12 | $8.43 | $13.34 | 2,185,313 | — | — |
| 2003-06-11 | $8.49 | $13.43 | 1,065,000 | — | — |
| 2003-06-10 | $8.45 | $13.37 | 1,260,938 | — | — |
| 2003-06-09 | $8.51 | $13.47 | 949,688 | — | — |
| 2003-06-06 | $8.48 | $13.42 | 1,248,750 | — | — |
| 2003-06-05 | $8.47 | $13.40 | 724,688 | — | — |
| 2003-06-04 | $8.49 | $13.37 | 705,000 | — | — |
| 2003-06-03 | $8.38 | $13.20 | 1,215,000 | — | — |
| 2003-06-02 | $8.48 | $13.36 | 863,438 | — | — |
| 2003-05-30 | $8.41 | $13.25 | 2,430,000 | — | — |
| 2003-05-29 | $8.37 | $13.18 | 1,119,375 | — | — |
| 2003-05-28 | $8.28 | $13.03 | 1,093,125 | — | — |
| 2003-05-27 | $8.28 | $13.04 | 1,427,813 | — | — |
| 2003-05-23 | $8.15 | $12.84 | 1,154,063 | — | — |
| 2003-05-22 | $8.12 | $12.79 | 1,183,125 | — | — |
| 2003-05-21 | $8.06 | $12.69 | 1,030,313 | — | — |
| 2003-05-20 | $8.08 | $12.73 | 1,209,375 | — | — |
| 2003-05-19 | $8.08 | $12.72 | 1,270,313 | — | — |
| 2003-05-16 | $8.09 | $12.74 | 1,505,625 | — | — |
| 2003-05-15 | $8.20 | $12.91 | 949,688 | — | — |
| 2003-05-14 | $8.15 | $12.84 | 1,005,938 | — | — |
| 2003-05-13 | $8.23 | $12.97 | 924,375 | — | — |
| 2003-05-12 | $8.27 | $13.02 | 975,000 | — | — |
| 2003-05-09 | $8.23 | $12.97 | 934,688 | — | — |
| 2003-05-08 | $8.13 | $12.81 | 1,274,063 | — | — |
| 2003-05-07 | $8.15 | $12.83 | 1,128,750 | — | — |
| 2003-05-06 | $8.15 | $12.84 | 1,938,750 | — | — |
| 2003-05-05 | $8.12 | $12.79 | 1,286,250 | — | — |
| 2003-05-02 | $8.24 | $12.98 | 1,098,750 | — | — |
| 2003-05-01 | $8.26 | $13.00 | 1,356,563 | — | — |
| 2003-04-30 | $8.16 | $12.86 | 2,150,625 | — | — |
| 2003-04-29 | $8.21 | $12.93 | 2,949,375 | — | — |
| 2003-04-28 | $8.13 | $12.80 | 4,124,063 | — | — |
| 2003-04-25 | $8.11 | $12.77 | 2,667,188 | — | — |
| 2003-04-24 | $8.21 | $12.93 | 1,568,438 | — | — |
| 2003-04-23 | $8.23 | $12.96 | 2,908,125 | — | — |
| 2003-04-22 | $8.30 | $13.06 | 2,415,000 | — | — |
| 2003-04-21 | $8.35 | $13.14 | 1,188,750 | — | — |
| 2003-04-17 | $8.40 | $13.22 | 1,890,938 | — | — |
| 2003-04-16 | $8.25 | $13.00 | 2,133,750 | — | — |
| 2003-04-15 | $8.32 | $13.10 | 1,760,625 | — | — |
| 2003-04-14 | $8.33 | $13.12 | 1,676,250 | — | — |
| 2003-04-11 | $8.30 | $13.07 | 1,697,813 | — | — |
| 2003-04-10 | $8.31 | $13.08 | 2,362,500 | — | — |
| 2003-04-09 | $8.32 | $13.10 | 2,435,625 | — | — |
| 2003-04-08 | $8.43 | $13.28 | 2,067,188 | — | — |
| 2003-04-07 | $8.42 | $13.26 | 3,116,250 | — | — |
| 2003-04-04 | $8.39 | $13.21 | 1,137,188 | — | — |
| 2003-04-03 | $8.33 | $13.12 | 1,575,000 | — | — |
| 2003-04-02 | $8.42 | $13.26 | 2,573,438 | — | — |
| 2003-04-01 | $8.30 | $13.07 | 4,298,438 | — | — |
| 2003-03-31 | $8.20 | $12.92 | 2,331,563 | — | — |
| 2003-03-28 | $8.17 | $12.87 | 2,021,250 | — | — |
| 2003-03-27 | $8.12 | $12.78 | 4,520,625 | — | — |
| 2003-03-26 | $8.17 | $12.86 | 2,897,813 | — | — |
| 2003-03-25 | $8.09 | $12.73 | 1,850,625 | — | — |
| 2003-03-24 | $8.00 | $12.60 | 3,896,250 | — | — |
| 2003-03-21 | $8.00 | $12.60 | 9,496,875 | — | — |
| 2003-03-20 | $7.96 | $12.54 | 5,320,313 | — | — |
| 2003-03-19 | $8.04 | $12.67 | 4,377,188 | — | — |
| 2003-03-18 | $8.00 | $12.59 | 4,916,250 | — | — |
| 2003-03-17 | $7.97 | $12.55 | 3,272,813 | — | — |
| 2003-03-14 | $7.82 | $12.32 | 5,224,688 | — | — |
| 2003-03-13 | $7.73 | $12.17 | 3,486,563 | — | — |
| 2003-03-12 | $7.69 | $12.11 | 2,646,563 | — | — |
| 2003-03-11 | $7.62 | $12.00 | 2,798,438 | — | — |
| 2003-03-10 | $7.57 | $11.92 | 2,819,063 | — | — |
| 2003-03-07 | $7.57 | $11.91 | 4,329,375 | — | — |
| 2003-03-06 | $7.47 | $11.77 | 8,185,313 | — | — |
| 2003-03-05 | $7.43 | $11.70 | 20,797,500 | — | — |
| 2003-03-04 | $7.32 | $11.52 | 46,294,688 | — | — |
| 2003-03-03 | $7.32 | $11.53 | 15,496,875 | — | — |
| 2003-02-28 | $7.42 | $11.68 | 21,231,563 | — | — |
| 2003-02-27 | $7.55 | $11.82 | 9,438,750 | — | — |
| 2003-02-26 | $7.58 | $11.87 | 6,043,125 | — | — |
| 2003-02-25 | $7.63 | $11.95 | 3,299,063 | — | — |
| 2003-02-24 | $7.63 | $11.95 | 2,285,625 | — | — |
| 2003-02-21 | $7.59 | $11.88 | 1,159,688 | — | — |
| 2003-02-20 | $7.56 | $11.85 | 1,050,000 | — | — |
| 2003-02-19 | $7.57 | $11.85 | 2,320,313 | — | — |
| 2003-02-18 | $7.56 | $11.84 | 928,125 | — | — |
| 2003-02-14 | $7.55 | $11.83 | 903,750 | — | — |
| 2003-02-13 | $7.54 | $11.81 | 795,938 | — | — |
| 2003-02-12 | $7.52 | $11.79 | 1,327,500 | — | — |
| 2003-02-11 | $7.53 | $11.80 | 1,198,125 | — | — |
| 2003-02-10 | $7.54 | $11.81 | 1,136,250 | — | — |
| 2003-02-07 | $7.47 | $11.70 | 1,379,063 | — | — |
| 2003-02-06 | $7.48 | $11.71 | 1,764,375 | — | — |
| 2003-02-05 | $7.46 | $11.68 | 2,280,938 | — | — |
| 2003-02-04 | $7.44 | $11.66 | 4,148,438 | — | — |
| 2003-02-03 | $7.48 | $11.71 | 6,011,250 | — | — |
| 2003-01-31 | $6.63 | $10.38 | 1,242,188 | — | — |
| 2003-01-30 | $6.45 | $10.10 | 811,875 | — | — |
| 2003-01-29 | $6.64 | $10.39 | 692,813 | — | — |
| 2003-01-28 | $6.68 | $10.47 | 887,813 | — | — |
| 2003-01-27 | $6.67 | $10.45 | 1,464,375 | — | — |
| 2003-01-24 | $6.72 | $10.52 | 900,000 | — | — |
| 2003-01-23 | $6.88 | $10.77 | 627,188 | — | — |
| 2003-01-22 | $6.94 | $10.87 | 1,065,000 | — | — |
| 2003-01-21 | $6.92 | $10.84 | 1,242,188 | — | — |
| 2003-01-17 | $6.94 | $10.88 | 930,000 | — | — |
| 2003-01-16 | $6.98 | $10.93 | 1,023,750 | — | — |
| 2003-01-15 | $6.96 | $10.90 | 720,000 | — | — |
| 2003-01-14 | $7.06 | $11.05 | 1,155,000 | — | — |
| 2003-01-13 | $7.07 | $11.07 | 1,142,813 | — | — |
| 2003-01-10 | $6.97 | $10.91 | 773,438 | — | — |
| 2003-01-09 | $6.99 | $10.94 | 843,750 | — | — |
| 2003-01-08 | $6.94 | $10.87 | 830,625 | — | — |
| 2003-01-07 | $6.99 | $10.94 | 875,625 | — | — |
| 2003-01-06 | $7.03 | $11.01 | 1,221,563 | — | — |
| 2003-01-03 | $7.01 | $10.97 | 916,875 | — | — |
| 2003-01-02 | $7.13 | $11.16 | 668,438 | — | — |