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 | $15.44 | $35.12 | 380,460 | — | — |
| 2003-12-30 | $15.51 | $35.27 | 403,167 | — | — |
| 2003-12-29 | $15.47 | $35.20 | 642,418 | — | — |
| 2003-12-26 | $15.45 | $35.14 | 324,284 | — | — |
| 2003-12-24 | $15.45 | $35.14 | 353,259 | — | — |
| 2003-12-23 | $14.89 | $33.87 | 426,820 | — | — |
| 2003-12-22 | $15.01 | $34.14 | 578,910 | — | — |
| 2003-12-19 | $15.11 | $34.37 | 1,528,936 | — | — |
| 2003-12-18 | $15.05 | $34.23 | 547,214 | — | — |
| 2003-12-17 | $14.75 | $33.54 | 629,646 | — | — |
| 2003-12-16 | $14.68 | $33.39 | 376,321 | — | — |
| 2003-12-15 | $14.90 | $33.89 | 390,631 | — | — |
| 2003-12-12 | $14.75 | $33.54 | 445,979 | — | — |
| 2003-12-11 | $14.53 | $33.04 | 897,162 | — | — |
| 2003-12-10 | $14.59 | $33.18 | 662,878 | — | — |
| 2003-12-09 | $14.66 | $33.35 | 1,080,474 | — | — |
| 2003-12-08 | $14.64 | $33.29 | 785,165 | — | — |
| 2003-12-05 | $14.44 | $32.85 | 356,689 | — | — |
| 2003-12-04 | $14.52 | $33.02 | 314,350 | — | — |
| 2003-12-03 | $14.57 | $33.14 | 674,586 | — | — |
| 2003-12-02 | $14.14 | $32.16 | 462,063 | — | — |
| 2003-12-01 | $14.11 | $32.10 | 836,728 | — | — |
| 2003-11-28 | $13.91 | $31.64 | 252,615 | — | — |
| 2003-11-26 | $13.72 | $31.21 | 498,489 | — | — |
| 2003-11-25 | $13.51 | $30.73 | 515,874 | — | — |
| 2003-11-24 | $13.15 | $29.91 | 513,982 | — | — |
| 2003-11-21 | $13.26 | $30.16 | 338,831 | — | — |
| 2003-11-20 | $13.29 | $30.23 | 406,597 | — | — |
| 2003-11-19 | $13.64 | $31.02 | 231,919 | — | — |
| 2003-11-18 | $13.55 | $30.83 | 319,435 | — | — |
| 2003-11-17 | $13.33 | $30.33 | 411,919 | — | — |
| 2003-11-14 | $13.60 | $30.94 | 433,561 | — | — |
| 2003-11-13 | $13.97 | $31.77 | 381,998 | — | — |
| 2003-11-12 | $13.91 | $31.64 | 358,344 | — | — |
| 2003-11-11 | $13.61 | $30.96 | 292,352 | — | — |
| 2003-11-10 | $13.97 | $31.77 | 400,920 | — | — |
| 2003-11-07 | $14.08 | $31.71 | 222,339 | — | — |
| 2003-11-06 | $13.97 | $31.47 | 446,216 | — | — |
| 2003-11-05 | $13.63 | $30.70 | 705,217 | — | — |
| 2003-11-04 | $13.93 | $31.39 | 703,207 | — | — |
| 2003-11-03 | $13.82 | $31.12 | 338,358 | — | — |
| 2003-10-31 | $13.93 | $31.39 | 291,288 | — | — |
| 2003-10-30 | $14.02 | $31.58 | 520,960 | — | — |
| 2003-10-29 | $13.42 | $30.23 | 720,473 | — | — |
| 2003-10-28 | $13.77 | $31.03 | 555,848 | — | — |
| 2003-10-27 | $13.51 | $30.44 | 357,280 | — | — |
| 2003-10-24 | $13.38 | $30.13 | 375,138 | — | — |
| 2003-10-23 | $13.66 | $30.78 | 490,092 | — | — |
| 2003-10-22 | $14.07 | $31.70 | 465,493 | — | — |
| 2003-10-21 | $14.22 | $32.04 | 583,759 | — | — |
| 2003-10-20 | $13.93 | $31.39 | 382,825 | — | — |
| 2003-10-17 | $13.98 | $31.49 | 401,630 | — | — |
| 2003-10-16 | $14.05 | $31.66 | 500,618 | — | — |
| 2003-10-15 | $13.94 | $31.41 | 665,362 | — | — |
| 2003-10-14 | $13.77 | $31.03 | 283,246 | — | — |
| 2003-10-13 | $13.82 | $31.12 | 361,774 | — | — |
| 2003-10-10 | $13.33 | $30.02 | 183,075 | — | — |
| 2003-10-09 | $13.28 | $29.90 | 451,419 | — | — |
| 2003-10-08 | $12.79 | $28.82 | 202,944 | — | — |
| 2003-10-07 | $12.85 | $28.95 | 531,603 | — | — |
| 2003-10-06 | $12.86 | $28.97 | 318,252 | — | — |
| 2003-10-03 | $12.56 | $28.29 | 234,757 | — | — |
| 2003-10-02 | $12.26 | $27.62 | 178,344 | — | — |
| 2003-10-01 | $12.10 | $27.26 | 318,016 | — | — |
| 2003-09-30 | $11.99 | $27.01 | 201,170 | — | — |
| 2003-09-29 | $12.15 | $27.37 | 228,489 | — | — |
| 2003-09-26 | $11.88 | $26.76 | 369,698 | — | — |
| 2003-09-25 | $12.13 | $27.33 | 232,037 | — | — |
| 2003-09-24 | $12.30 | $27.71 | 216,781 | — | — |
| 2003-09-23 | $12.31 | $27.73 | 675,178 | — | — |
| 2003-09-22 | $12.27 | $27.64 | 525,927 | — | — |
| 2003-09-19 | $12.35 | $27.81 | 935,953 | — | — |
| 2003-09-18 | $12.44 | $28.02 | 649,041 | — | — |
| 2003-09-17 | $12.36 | $27.85 | 341,314 | — | — |
| 2003-09-16 | $12.35 | $27.81 | 291,170 | — | — |
| 2003-09-15 | $12.21 | $27.50 | 409,908 | — | — |
| 2003-09-12 | $12.21 | $27.50 | 516,820 | — | — |
| 2003-09-11 | $12.27 | $27.64 | 493,640 | — | — |
| 2003-09-10 | $12.20 | $27.49 | 289,750 | — | — |
| 2003-09-09 | $12.57 | $28.32 | 236,886 | — | — |
| 2003-09-08 | $12.46 | $28.06 | 177,043 | — | — |
| 2003-09-05 | $12.35 | $27.81 | 654,954 | — | — |
| 2003-09-04 | $12.19 | $27.47 | 1,025,007 | — | — |
| 2003-09-03 | $12.18 | $27.43 | 883,680 | — | — |
| 2003-09-02 | $12.14 | $27.35 | 624,560 | — | — |
| 2003-08-29 | $12.07 | $27.18 | 196,321 | — | — |
| 2003-08-28 | $11.94 | $26.90 | 384,245 | — | — |
| 2003-08-27 | $11.69 | $26.32 | 228,371 | — | — |
| 2003-08-26 | $11.55 | $26.02 | 262,549 | — | — |
| 2003-08-25 | $11.56 | $26.04 | 415,821 | — | — |
| 2003-08-22 | $11.67 | $26.29 | 619,356 | — | — |
| 2003-08-21 | $11.76 | $26.50 | 478,147 | — | — |
| 2003-08-20 | $11.84 | $26.67 | 875,756 | — | — |
| 2003-08-19 | $11.85 | $26.70 | 398,436 | — | — |
| 2003-08-18 | $11.94 | $26.90 | 148,660 | — | — |
| 2003-08-15 | $11.58 | $26.08 | 134,704 | — | — |
| 2003-08-14 | $11.51 | $25.92 | 291,406 | — | — |
| 2003-08-13 | $11.40 | $25.68 | 152,089 | — | — |
| 2003-08-12 | $11.29 | $25.43 | 168,647 | — | — |
| 2003-08-11 | $11.30 | $25.45 | 338,358 | — | — |
| 2003-08-08 | $11.25 | $25.33 | 174,205 | — | — |
| 2003-08-07 | $11.20 | $25.22 | 201,879 | — | — |
| 2003-08-06 | $11.20 | $25.22 | 244,455 | — | — |
| 2003-08-05 | $10.96 | $24.69 | 338,949 | — | — |
| 2003-08-04 | $10.92 | $24.59 | 219,737 | — | — |
| 2003-08-01 | $11.12 | $25.05 | 262,668 | — | — |
| 2003-07-31 | $10.99 | $24.76 | 495,887 | — | — |
| 2003-07-30 | $10.87 | $24.50 | 180,710 | — | — |
| 2003-07-29 | $11.06 | $24.91 | 135,769 | — | — |
| 2003-07-28 | $11.12 | $25.05 | 308,082 | — | — |
| 2003-07-25 | $11.25 | $25.33 | 469,278 | — | — |
| 2003-07-24 | $10.79 | $24.30 | 328,542 | — | — |
| 2003-07-23 | $10.40 | $23.43 | 214,652 | — | — |
| 2003-07-22 | $10.34 | $23.30 | 163,916 | — | — |
| 2003-07-21 | $10.03 | $22.59 | 146,649 | — | — |
| 2003-07-18 | $10.33 | $23.28 | 102,418 | — | — |
| 2003-07-17 | $10.21 | $23.01 | 201,761 | — | — |
| 2003-07-16 | $10.16 | $22.88 | 430,132 | — | — |
| 2003-07-15 | $9.94 | $22.40 | 1,139,961 | — | — |
| 2003-07-14 | $10.30 | $23.20 | 199,159 | — | — |
| 2003-07-11 | $10.15 | $22.86 | 184,849 | — | — |
| 2003-07-10 | $10.21 | $22.99 | 446,807 | — | — |
| 2003-07-09 | $10.08 | $22.70 | 484,415 | — | — |
| 2003-07-08 | $10.05 | $22.65 | 312,931 | — | — |
| 2003-07-07 | $10.14 | $22.84 | 342,497 | — | — |
| 2003-07-03 | $9.73 | $21.92 | 129,382 | — | — |
| 2003-07-02 | $9.79 | $22.06 | 209,330 | — | — |
| 2003-07-01 | $9.71 | $21.87 | 250,486 | — | — |
| 2003-06-30 | $9.80 | $22.08 | 192,891 | — | — |
| 2003-06-27 | $9.72 | $21.90 | 100,526 | — | — |
| 2003-06-26 | $9.81 | $22.10 | 119,921 | — | — |
| 2003-06-25 | $9.84 | $22.17 | 167,227 | — | — |
| 2003-06-24 | $9.92 | $22.34 | 105,729 | — | — |
| 2003-06-23 | $9.99 | $22.50 | 187,569 | — | — |
| 2003-06-20 | $10.13 | $22.82 | 119,330 | — | — |
| 2003-06-19 | $10.14 | $22.84 | 378,568 | — | — |
| 2003-06-18 | $10.19 | $22.95 | 225,769 | — | — |
| 2003-06-17 | $10.38 | $23.39 | 479,094 | — | — |
| 2003-06-16 | $10.40 | $23.43 | 104,783 | — | — |
| 2003-06-13 | $10.19 | $22.95 | 124,770 | — | — |
| 2003-06-12 | $10.16 | $22.88 | 178,226 | — | — |
| 2003-06-11 | $10.19 | $22.95 | 495,651 | — | — |
| 2003-06-10 | $10.06 | $22.67 | 990,355 | — | — |
| 2003-06-09 | $9.79 | $21.77 | 211,459 | — | — |
| 2003-06-06 | $9.93 | $22.07 | 311,984 | — | — |
| 2003-06-05 | $9.99 | $22.20 | 315,532 | — | — |
| 2003-06-04 | $9.94 | $22.09 | 204,836 | — | — |
| 2003-06-03 | $9.77 | $21.73 | 75,217 | — | — |
| 2003-06-02 | $9.81 | $21.81 | 130,683 | — | — |
| 2003-05-30 | $9.72 | $21.62 | 155,283 | — | — |
| 2003-05-29 | $9.61 | $21.38 | 93,075 | — | — |
| 2003-05-28 | $9.63 | $21.41 | 183,430 | — | — |
| 2003-05-27 | $9.56 | $21.26 | 280,881 | — | — |
| 2003-05-23 | $9.55 | $21.24 | 69,304 | — | — |
| 2003-05-22 | $9.50 | $21.11 | 135,414 | — | — |
| 2003-05-21 | $9.27 | $20.61 | 131,630 | — | — |
| 2003-05-20 | $9.26 | $20.59 | 80,421 | — | — |
| 2003-05-19 | $9.24 | $20.55 | 96,032 | — | — |
| 2003-05-16 | $9.22 | $20.49 | 1,033,286 | — | — |
| 2003-05-15 | $9.26 | $20.59 | 200,342 | — | — |
| 2003-05-14 | $9.32 | $20.72 | 105,256 | — | — |
| 2003-05-13 | $9.47 | $21.06 | 215,125 | — | — |
| 2003-05-12 | $9.56 | $21.26 | 104,547 | — | — |
| 2003-05-09 | $9.51 | $21.15 | 133,403 | — | — |
| 2003-05-08 | $9.27 | $20.61 | 155,874 | — | — |
| 2003-05-07 | $9.18 | $20.42 | 262,786 | — | — |
| 2003-05-06 | $9.63 | $21.41 | 167,227 | — | — |
| 2003-05-05 | $9.57 | $21.28 | 120,749 | — | — |
| 2003-05-02 | $9.48 | $21.08 | 86,334 | — | — |
| 2003-05-01 | $9.53 | $21.19 | 268,344 | — | — |
| 2003-04-30 | $9.43 | $20.96 | 116,137 | — | — |
| 2003-04-29 | $9.56 | $21.26 | 239,606 | — | — |
| 2003-04-28 | $9.36 | $20.81 | 218,436 | — | — |
| 2003-04-25 | $9.13 | $20.30 | 134,823 | — | — |
| 2003-04-24 | $9.36 | $20.81 | 535,743 | — | — |
| 2003-04-23 | $9.84 | $21.88 | 244,691 | — | — |
| 2003-04-22 | $10.03 | $22.30 | 258,055 | — | — |
| 2003-04-21 | $9.88 | $21.98 | 79,120 | — | — |
| 2003-04-17 | $9.81 | $21.81 | 53,929 | — | — |
| 2003-04-16 | $9.71 | $21.58 | 506,176 | — | — |
| 2003-04-15 | $9.77 | $21.73 | 165,453 | — | — |
| 2003-04-14 | $9.72 | $21.60 | 103,482 | — | — |
| 2003-04-11 | $9.54 | $21.21 | 286,676 | — | — |
| 2003-04-10 | $9.37 | $20.83 | 70,013 | — | — |
| 2003-04-09 | $9.51 | $21.15 | 122,523 | — | — |
| 2003-04-08 | $9.61 | $21.36 | 134,941 | — | — |
| 2003-04-07 | $9.80 | $21.79 | 111,524 | — | — |
| 2003-04-04 | $9.55 | $21.24 | 81,721 | — | — |
| 2003-04-03 | $9.56 | $21.26 | 188,279 | — | — |
| 2003-04-02 | $9.54 | $21.21 | 130,447 | — | — |
| 2003-04-01 | $9.38 | $20.85 | 56,649 | — | — |
| 2003-03-31 | $9.39 | $20.87 | 156,702 | — | — |
| 2003-03-28 | $9.35 | $20.79 | 286,676 | — | — |
| 2003-03-27 | $9.40 | $20.91 | 158,594 | — | — |
| 2003-03-26 | $9.51 | $21.15 | 104,428 | — | — |
| 2003-03-25 | $9.52 | $21.17 | 93,785 | — | — |
| 2003-03-24 | $9.23 | $20.53 | 183,430 | — | — |
| 2003-03-21 | $9.70 | $21.56 | 266,570 | — | — |
| 2003-03-20 | $9.47 | $21.06 | 133,049 | — | — |
| 2003-03-19 | $9.73 | $21.64 | 249,422 | — | — |
| 2003-03-18 | $9.39 | $20.89 | 583,640 | — | — |
| 2003-03-17 | $9.36 | $20.81 | 219,383 | — | — |
| 2003-03-14 | $9.13 | $20.30 | 254,507 | — | — |
| 2003-03-13 | $9.17 | $20.38 | 355,624 | — | — |
| 2003-03-12 | $8.72 | $19.38 | 421,262 | — | — |
| 2003-03-11 | $8.87 | $19.72 | 391,459 | — | — |
| 2003-03-10 | $8.98 | $19.97 | 170,539 | — | — |
| 2003-03-07 | $9.16 | $20.36 | 127,135 | — | — |
| 2003-03-06 | $9.23 | $20.51 | 95,677 | — | — |
| 2003-03-05 | $9.43 | $20.96 | 131,156 | — | — |
| 2003-03-04 | $9.44 | $20.98 | 269,172 | — | — |
| 2003-03-03 | $9.71 | $21.58 | 305,125 | — | — |
| 2003-02-28 | $9.50 | $21.11 | 123,469 | — | — |
| 2003-02-27 | $9.47 | $21.06 | 90,473 | — | — |
| 2003-02-26 | $9.44 | $20.98 | 242,089 | — | — |
| 2003-02-25 | $9.54 | $21.21 | 211,814 | — | — |
| 2003-02-24 | $9.49 | $21.09 | 181,183 | — | — |
| 2003-02-21 | $9.43 | $20.96 | 240,552 | — | — |
| 2003-02-20 | $9.37 | $20.83 | 119,803 | — | — |
| 2003-02-19 | $9.38 | $20.85 | 236,413 | — | — |
| 2003-02-18 | $9.22 | $20.49 | 151,143 | — | — |
| 2003-02-14 | $9.12 | $20.29 | 71,905 | — | — |
| 2003-02-13 | $9.12 | $20.29 | 309,383 | — | — |
| 2003-02-12 | $9.22 | $20.49 | 271,065 | — | — |
| 2003-02-11 | $9.26 | $20.59 | 268,581 | — | — |
| 2003-02-10 | $9.26 | $20.59 | 172,549 | — | — |
| 2003-02-07 | $9.17 | $20.40 | 150,197 | — | — |
| 2003-02-06 | $9.06 | $20.15 | 452,129 | — | — |
| 2003-02-05 | $9.09 | $20.21 | 1,131,210 | — | — |
| 2003-02-04 | $9.10 | $20.23 | 185,440 | — | — |
| 2003-02-03 | $8.88 | $19.74 | 585,178 | — | — |
| 2003-01-31 | $8.92 | $19.83 | 297,911 | — | — |
| 2003-01-30 | $8.79 | $19.55 | 348,647 | — | — |
| 2003-01-29 | $9.01 | $20.02 | 196,557 | — | — |
| 2003-01-28 | $9.08 | $20.19 | 265,506 | — | — |
| 2003-01-27 | $9.17 | $20.38 | 335,283 | — | — |
| 2003-01-24 | $9.34 | $20.77 | 239,133 | — | — |
| 2003-01-23 | $9.34 | $20.77 | 207,083 | — | — |
| 2003-01-22 | $9.38 | $20.85 | 253,679 | — | — |
| 2003-01-21 | $9.41 | $20.93 | 152,562 | — | — |
| 2003-01-17 | $9.60 | $21.34 | 180,828 | — | — |
| 2003-01-16 | $9.67 | $21.51 | 121,104 | — | — |
| 2003-01-15 | $9.64 | $21.43 | 458,870 | — | — |
| 2003-01-14 | $9.76 | $21.70 | 302,996 | — | — |
| 2003-01-13 | $9.66 | $21.49 | 386,610 | — | — |
| 2003-01-10 | $9.68 | $21.53 | 136,715 | — | — |
| 2003-01-09 | $9.75 | $21.68 | 212,641 | — | — |
| 2003-01-08 | $9.60 | $21.34 | 210,276 | — | — |
| 2003-01-07 | $9.71 | $21.58 | 308,791 | — | — |
| 2003-01-06 | $9.77 | $21.72 | 270,473 | — | — |
| 2003-01-03 | $9.88 | $21.96 | 162,615 | — | — |
| 2003-01-02 | $9.64 | $21.43 | 206,728 | — | — |