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
- 1980-04-14 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 | $13.84 | $32.60 | 52,200 | — | — |
| 2003-12-30 | $13.80 | $32.52 | 65,000 | — | — |
| 2003-12-29 | $13.69 | $32.25 | 116,400 | — | — |
| 2003-12-26 | $13.87 | $32.68 | 41,200 | — | — |
| 2003-12-24 | $13.82 | $32.55 | 88,400 | — | — |
| 2003-12-23 | $13.52 | $31.85 | 69,400 | — | — |
| 2003-12-22 | $13.38 | $31.53 | 63,800 | — | — |
| 2003-12-19 | $13.41 | $31.60 | 93,600 | — | — |
| 2003-12-18 | $13.35 | $31.46 | 80,800 | — | — |
| 2003-12-17 | $13.36 | $31.47 | 93,600 | — | — |
| 2003-12-16 | $13.23 | $31.16 | 77,600 | — | — |
| 2003-12-15 | $12.99 | $30.61 | 128,600 | — | — |
| 2003-12-12 | $13.09 | $30.85 | 69,600 | — | — |
| 2003-12-11 | $13.13 | $30.94 | 108,200 | — | — |
| 2003-12-10 | $13.07 | $30.79 | 240,200 | — | — |
| 2003-12-09 | $13.15 | $30.99 | 115,800 | — | — |
| 2003-12-08 | $13.11 | $30.89 | 97,600 | — | — |
| 2003-12-05 | $12.98 | $30.57 | 120,600 | — | — |
| 2003-12-04 | $12.87 | $30.31 | 157,200 | — | — |
| 2003-12-03 | $13.05 | $30.74 | 163,000 | — | — |
| 2003-12-02 | $12.95 | $30.50 | 81,800 | — | — |
| 2003-12-01 | $12.85 | $30.27 | 80,000 | — | — |
| 2003-11-28 | $12.63 | $29.75 | 43,000 | — | — |
| 2003-11-26 | $12.43 | $29.28 | 49,000 | — | — |
| 2003-11-25 | $12.33 | $29.05 | 53,800 | — | — |
| 2003-11-24 | $12.23 | $28.82 | 65,400 | — | — |
| 2003-11-21 | $12.13 | $28.57 | 45,200 | — | — |
| 2003-11-20 | $12.04 | $28.36 | 61,400 | — | — |
| 2003-11-19 | $12.02 | $28.31 | 88,600 | — | — |
| 2003-11-18 | $12.13 | $28.58 | 93,600 | — | — |
| 2003-11-17 | $12.08 | $28.45 | 148,600 | — | — |
| 2003-11-14 | $11.96 | $28.17 | 125,800 | — | — |
| 2003-11-13 | $12.06 | $28.41 | 58,800 | — | — |
| 2003-11-12 | $12.07 | $28.43 | 133,200 | — | — |
| 2003-11-11 | $11.86 | $27.95 | 95,600 | — | — |
| 2003-11-10 | $11.94 | $28.12 | 154,800 | — | — |
| 2003-11-07 | $11.97 | $28.19 | 127,000 | — | — |
| 2003-11-06 | $11.95 | $28.15 | 129,600 | — | — |
| 2003-11-05 | $12.01 | $28.29 | 162,000 | — | — |
| 2003-11-04 | $12.00 | $28.28 | 104,400 | — | — |
| 2003-11-03 | $11.95 | $28.16 | 95,400 | — | — |
| 2003-10-31 | $12.04 | $28.36 | 101,800 | — | — |
| 2003-10-30 | $12.11 | $28.54 | 152,600 | — | — |
| 2003-10-29 | $12.11 | $28.52 | 244,600 | — | — |
| 2003-10-28 | $12.45 | $29.33 | 716,000 | — | — |
| 2003-10-27 | $11.01 | $25.94 | 70,000 | — | — |
| 2003-10-24 | $11.13 | $26.21 | 50,000 | — | — |
| 2003-10-23 | $11.04 | $26.00 | 79,000 | — | — |
| 2003-10-22 | $10.89 | $25.66 | 71,800 | — | — |
| 2003-10-21 | $10.71 | $25.23 | 89,200 | — | — |
| 2003-10-20 | $10.86 | $25.59 | 74,800 | — | — |
| 2003-10-17 | $10.84 | $25.53 | 47,800 | — | — |
| 2003-10-16 | $10.81 | $25.47 | 62,800 | — | — |
| 2003-10-15 | $10.79 | $25.43 | 153,400 | — | — |
| 2003-10-14 | $10.81 | $25.46 | 70,200 | — | — |
| 2003-10-13 | $10.80 | $25.45 | 68,200 | — | — |
| 2003-10-10 | $10.72 | $25.25 | 87,200 | — | — |
| 2003-10-09 | $10.83 | $25.52 | 67,000 | — | — |
| 2003-10-08 | $10.75 | $25.32 | 87,400 | — | — |
| 2003-10-07 | $10.85 | $25.57 | 162,000 | — | — |
| 2003-10-06 | $10.97 | $25.84 | 103,200 | — | — |
| 2003-10-03 | $10.82 | $25.48 | 102,000 | — | — |
| 2003-10-02 | $10.89 | $25.66 | 74,000 | — | — |
| 2003-10-01 | $10.87 | $25.61 | 101,600 | — | — |
| 2003-09-30 | $10.83 | $25.52 | 52,400 | — | — |
| 2003-09-29 | $10.69 | $25.18 | 49,800 | — | — |
| 2003-09-26 | $10.68 | $25.17 | 118,400 | — | — |
| 2003-09-25 | $10.85 | $25.57 | 59,800 | — | — |
| 2003-09-24 | $10.62 | $25.01 | 85,200 | — | — |
| 2003-09-23 | $10.78 | $25.39 | 111,000 | — | — |
| 2003-09-22 | $10.55 | $24.85 | 267,400 | — | — |
| 2003-09-19 | $10.61 | $24.99 | 243,200 | — | — |
| 2003-09-18 | $10.42 | $24.54 | 151,800 | — | — |
| 2003-09-17 | $10.47 | $24.66 | 222,000 | — | — |
| 2003-09-16 | $10.05 | $23.68 | 134,600 | — | — |
| 2003-09-15 | $10.11 | $23.81 | 65,600 | — | — |
| 2003-09-12 | $10.23 | $24.09 | 57,800 | — | — |
| 2003-09-11 | $10.18 | $23.98 | 33,600 | — | — |
| 2003-09-10 | $10.20 | $24.02 | 166,000 | — | — |
| 2003-09-09 | $9.98 | $23.52 | 243,400 | — | — |
| 2003-09-08 | $10.10 | $23.80 | 185,200 | — | — |
| 2003-09-05 | $10.15 | $23.92 | 40,400 | — | — |
| 2003-09-04 | $10.15 | $23.92 | 98,800 | — | — |
| 2003-09-03 | $10.05 | $23.67 | 185,400 | — | — |
| 2003-09-02 | $10.05 | $23.68 | 155,600 | — | — |
| 2003-08-29 | $10.26 | $24.16 | 72,800 | — | — |
| 2003-08-28 | $10.30 | $24.27 | 47,800 | — | — |
| 2003-08-27 | $10.48 | $24.69 | 33,400 | — | — |
| 2003-08-26 | $10.32 | $24.31 | 24,200 | — | — |
| 2003-08-25 | $10.37 | $24.44 | 45,600 | — | — |
| 2003-08-22 | $10.29 | $24.24 | 89,600 | — | — |
| 2003-08-21 | $10.41 | $24.53 | 103,400 | — | — |
| 2003-08-20 | $10.43 | $24.57 | 170,000 | — | — |
| 2003-08-19 | $10.15 | $23.91 | 52,200 | — | — |
| 2003-08-18 | $10.18 | $23.99 | 164,400 | — | — |
| 2003-08-15 | $10.25 | $24.14 | 3,000 | — | — |
| 2003-08-14 | $10.25 | $24.14 | 43,000 | — | — |
| 2003-08-13 | $10.25 | $24.15 | 29,200 | — | — |
| 2003-08-12 | $10.35 | $24.39 | 68,400 | — | — |
| 2003-08-11 | $10.40 | $24.51 | 43,200 | — | — |
| 2003-08-08 | $10.28 | $24.21 | 28,600 | — | — |
| 2003-08-07 | $10.33 | $24.34 | 92,400 | — | — |
| 2003-08-06 | $10.48 | $24.68 | 786,800 | — | — |
| 2003-08-05 | $10.56 | $24.42 | 261,800 | — | — |
| 2003-08-04 | $10.56 | $24.43 | 331,600 | — | — |
| 2003-08-01 | $10.45 | $24.18 | 75,400 | — | — |
| 2003-07-31 | $10.25 | $23.72 | 79,000 | — | — |
| 2003-07-30 | $10.40 | $24.06 | 66,600 | — | — |
| 2003-07-29 | $10.52 | $24.34 | 109,600 | — | — |
| 2003-07-28 | $10.56 | $24.43 | 71,600 | — | — |
| 2003-07-25 | $10.60 | $24.51 | 45,800 | — | — |
| 2003-07-24 | $10.53 | $24.35 | 75,400 | — | — |
| 2003-07-23 | $10.53 | $24.36 | 65,200 | — | — |
| 2003-07-22 | $10.56 | $24.42 | 54,400 | — | — |
| 2003-07-21 | $10.36 | $23.96 | 98,800 | — | — |
| 2003-07-18 | $10.32 | $23.87 | 110,000 | — | — |
| 2003-07-17 | $10.14 | $23.46 | 181,400 | — | — |
| 2003-07-16 | $10.00 | $23.14 | 459,800 | — | — |
| 2003-07-15 | $10.40 | $24.06 | 101,000 | — | — |
| 2003-07-14 | $10.77 | $24.92 | 26,600 | — | — |
| 2003-07-11 | $10.82 | $25.02 | 67,800 | — | — |
| 2003-07-10 | $10.76 | $24.90 | 25,400 | — | — |
| 2003-07-09 | $10.80 | $24.99 | 211,000 | — | — |
| 2003-07-08 | $10.87 | $25.15 | 98,400 | — | — |
| 2003-07-07 | $11.06 | $25.58 | 91,800 | — | — |
| 2003-07-03 | $11.03 | $25.51 | 50,600 | — | — |
| 2003-07-02 | $11.25 | $26.03 | 51,800 | — | — |
| 2003-07-01 | $11.24 | $25.99 | 61,200 | — | — |
| 2003-06-30 | $11.34 | $26.24 | 104,200 | — | — |
| 2003-06-27 | $11.38 | $26.32 | 157,400 | — | — |
| 2003-06-26 | $11.37 | $26.31 | 132,400 | — | — |
| 2003-06-25 | $10.91 | $25.24 | 58,800 | — | — |
| 2003-06-24 | $11.05 | $25.56 | 109,200 | — | — |
| 2003-06-23 | $11.09 | $25.65 | 91,600 | — | — |
| 2003-06-20 | $11.18 | $25.86 | 62,000 | — | — |
| 2003-06-19 | $11.03 | $25.52 | 174,600 | — | — |
| 2003-06-18 | $10.87 | $25.15 | 128,400 | — | — |
| 2003-06-17 | $11.15 | $25.79 | 109,600 | — | — |
| 2003-06-16 | $10.84 | $25.07 | 53,000 | — | — |
| 2003-06-13 | $10.85 | $25.09 | 39,600 | — | — |
| 2003-06-12 | $10.85 | $25.10 | 94,000 | — | — |
| 2003-06-11 | $11.01 | $25.46 | 87,400 | — | — |
| 2003-06-10 | $11.10 | $25.68 | 97,200 | — | — |
| 2003-06-09 | $10.80 | $24.98 | 109,600 | — | — |
| 2003-06-06 | $10.92 | $25.25 | 102,200 | — | — |
| 2003-06-05 | $10.88 | $25.17 | 70,600 | — | — |
| 2003-06-04 | $10.82 | $25.03 | 57,200 | — | — |
| 2003-06-03 | $10.70 | $24.76 | 53,400 | — | — |
| 2003-06-02 | $10.78 | $24.93 | 95,200 | — | — |
| 2003-05-30 | $10.80 | $24.98 | 129,000 | — | — |
| 2003-05-29 | $10.96 | $25.35 | 31,000 | — | — |
| 2003-05-28 | $10.89 | $25.19 | 323,400 | — | — |
| 2003-05-27 | $10.78 | $24.93 | 122,800 | — | — |
| 2003-05-23 | $10.85 | $25.09 | 73,800 | — | — |
| 2003-05-22 | $10.65 | $24.64 | 228,000 | — | — |
| 2003-05-21 | $10.68 | $24.71 | 408,800 | — | — |
| 2003-05-20 | $9.85 | $22.79 | 68,200 | — | — |
| 2003-05-19 | $9.69 | $22.41 | 83,800 | — | — |
| 2003-05-16 | $9.60 | $22.21 | 33,600 | — | — |
| 2003-05-15 | $9.58 | $22.15 | 128,000 | — | — |
| 2003-05-14 | $9.64 | $22.29 | 31,000 | — | — |
| 2003-05-13 | $9.69 | $22.41 | 106,400 | — | — |
| 2003-05-12 | $9.64 | $22.29 | 71,000 | — | — |
| 2003-05-09 | $9.53 | $22.04 | 148,200 | — | — |
| 2003-05-08 | $9.54 | $22.07 | 34,600 | — | — |
| 2003-05-07 | $9.61 | $22.24 | 113,400 | — | — |
| 2003-05-06 | $9.72 | $22.48 | 28,800 | — | — |
| 2003-05-05 | $9.72 | $22.48 | 41,400 | — | — |
| 2003-05-02 | $9.60 | $22.21 | 76,000 | — | — |
| 2003-05-01 | $9.61 | $22.24 | 56,400 | — | — |
| 2003-04-30 | $9.60 | $22.20 | 80,000 | — | — |
| 2003-04-29 | $9.51 | $22.00 | 76,200 | — | — |
| 2003-04-28 | $9.36 | $21.65 | 59,600 | — | — |
| 2003-04-25 | $9.34 | $21.60 | 226,800 | — | — |
| 2003-04-24 | $9.60 | $22.21 | 47,200 | — | — |
| 2003-04-23 | $9.63 | $22.27 | 45,400 | — | — |
| 2003-04-22 | $9.59 | $22.19 | 72,600 | — | — |
| 2003-04-21 | $9.45 | $21.86 | 19,800 | — | — |
| 2003-04-17 | $9.50 | $21.97 | 23,000 | — | — |
| 2003-04-16 | $9.45 | $21.86 | 882,600 | — | — |
| 2003-04-15 | $9.49 | $21.95 | 651,400 | — | — |
| 2003-04-14 | $9.43 | $21.81 | 211,400 | — | — |
| 2003-04-11 | $9.23 | $21.34 | 23,800 | — | — |
| 2003-04-10 | $9.36 | $21.65 | 146,400 | — | — |
| 2003-04-09 | $9.10 | $21.06 | 166,600 | — | — |
| 2003-04-08 | $9.18 | $21.23 | 104,600 | — | — |
| 2003-04-07 | $8.99 | $20.79 | 89,000 | — | — |
| 2003-04-04 | $8.81 | $20.37 | 125,800 | — | — |
| 2003-04-03 | $9.10 | $21.06 | 272,800 | — | — |
| 2003-04-02 | $9.05 | $20.93 | 93,400 | — | — |
| 2003-04-01 | $8.95 | $20.70 | 355,600 | — | — |
| 2003-03-31 | $9.30 | $21.52 | 156,000 | — | — |
| 2003-03-28 | $9.34 | $21.60 | 151,200 | — | — |
| 2003-03-27 | $9.31 | $21.54 | 51,000 | — | — |
| 2003-03-26 | $9.43 | $21.82 | 68,800 | — | — |
| 2003-03-25 | $9.47 | $21.90 | 44,200 | — | — |
| 2003-03-24 | $9.50 | $21.98 | 147,800 | — | — |
| 2003-03-21 | $9.68 | $22.40 | 72,800 | — | — |
| 2003-03-20 | $9.41 | $21.77 | 57,400 | — | — |
| 2003-03-19 | $9.36 | $21.66 | 59,200 | — | — |
| 2003-03-18 | $9.17 | $21.21 | 185,000 | — | — |
| 2003-03-17 | $9.43 | $21.81 | 65,200 | — | — |
| 2003-03-14 | $9.39 | $21.71 | 129,400 | — | — |
| 2003-03-13 | $9.66 | $22.34 | 105,400 | — | — |
| 2003-03-12 | $9.33 | $21.58 | 35,000 | — | — |
| 2003-03-11 | $9.55 | $22.10 | 64,200 | — | — |
| 2003-03-10 | $9.33 | $21.58 | 77,800 | — | — |
| 2003-03-07 | $9.53 | $22.04 | 118,200 | — | — |
| 2003-03-06 | $9.59 | $22.18 | 92,400 | — | — |
| 2003-03-05 | $9.63 | $22.27 | 113,200 | — | — |
| 2003-03-04 | $9.83 | $21.75 | 140,200 | — | — |
| 2003-03-03 | $9.72 | $21.52 | 82,200 | — | — |
| 2003-02-28 | $9.68 | $21.43 | 43,800 | — | — |
| 2003-02-27 | $9.52 | $21.07 | 91,600 | — | — |
| 2003-02-26 | $9.38 | $20.75 | 50,000 | — | — |
| 2003-02-25 | $9.50 | $21.03 | 304,600 | — | — |
| 2003-02-24 | $9.55 | $21.14 | 255,600 | — | — |
| 2003-02-21 | $9.42 | $20.85 | 107,200 | — | — |
| 2003-02-20 | $9.25 | $20.48 | 16,400 | — | — |
| 2003-02-19 | $9.26 | $20.49 | 22,400 | — | — |
| 2003-02-18 | $9.28 | $20.54 | 36,000 | — | — |
| 2003-02-14 | $9.22 | $20.40 | 31,400 | — | — |
| 2003-02-13 | $9.36 | $20.71 | 165,000 | — | — |
| 2003-02-12 | $9.20 | $20.37 | 115,400 | — | — |
| 2003-02-11 | $9.29 | $20.56 | 48,800 | — | — |
| 2003-02-10 | $9.35 | $20.70 | 54,000 | — | — |
| 2003-02-07 | $9.17 | $20.30 | 238,400 | — | — |
| 2003-02-06 | $9.27 | $20.51 | 66,800 | — | — |
| 2003-02-05 | $9.37 | $20.73 | 37,000 | — | — |
| 2003-02-04 | $9.39 | $20.79 | 74,400 | — | — |
| 2003-02-03 | $9.45 | $20.92 | 69,400 | — | — |
| 2003-01-31 | $9.55 | $21.14 | 58,200 | — | — |
| 2003-01-30 | $9.27 | $20.52 | 96,800 | — | — |
| 2003-01-29 | $9.29 | $20.56 | 205,200 | — | — |
| 2003-01-28 | $9.10 | $20.14 | 75,800 | — | — |
| 2003-01-27 | $9.43 | $20.86 | 28,600 | — | — |
| 2003-01-24 | $9.37 | $20.74 | 61,600 | — | — |
| 2003-01-23 | $9.40 | $20.80 | 64,400 | — | — |
| 2003-01-22 | $9.50 | $21.03 | 121,200 | — | — |
| 2003-01-21 | $9.67 | $21.40 | 63,200 | — | — |
| 2003-01-17 | $9.87 | $21.84 | 103,800 | — | — |
| 2003-01-16 | $9.75 | $21.57 | 43,200 | — | — |
| 2003-01-15 | $9.87 | $21.85 | 52,000 | — | — |
| 2003-01-14 | $9.94 | $21.99 | 33,600 | — | — |
| 2003-01-13 | $9.75 | $21.58 | 128,200 | — | — |
| 2003-01-10 | $10.03 | $22.20 | 64,800 | — | — |
| 2003-01-09 | $10.03 | $22.20 | 61,000 | — | — |
| 2003-01-08 | $9.95 | $22.01 | 69,000 | — | — |
| 2003-01-07 | $9.97 | $22.06 | 133,200 | — | — |
| 2003-01-06 | $9.91 | $21.93 | 99,000 | — | — |
| 2003-01-03 | $10.03 | $22.19 | 31,000 | — | — |
| 2003-01-02 | $9.94 | $21.99 | 54,400 | — | — |