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
- 1984-11-19 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 | $16.00 | $16.00 | 14,084 | — | — |
| 2003-12-30 | $16.50 | $16.50 | 67,390 | — | — |
| 2003-12-29 | $17.00 | $17.00 | 54,988 | — | — |
| 2003-12-26 | $17.50 | $17.50 | 19,378 | — | — |
| 2003-12-24 | $16.00 | $16.00 | 8,916 | — | — |
| 2003-12-23 | $16.00 | $16.00 | 34,800 | — | — |
| 2003-12-22 | $16.00 | $16.00 | 24,496 | — | — |
| 2003-12-19 | $16.00 | $16.00 | 30,820 | — | — |
| 2003-12-18 | $16.50 | $16.50 | 33,192 | — | — |
| 2003-12-17 | $16.50 | $16.50 | 47,734 | — | — |
| 2003-12-16 | $16.50 | $16.50 | 74,260 | — | — |
| 2003-12-15 | $18.00 | $18.00 | 117,524 | — | — |
| 2003-12-12 | $18.00 | $18.00 | 271,590 | — | — |
| 2003-12-11 | $14.00 | $14.00 | 52,204 | — | — |
| 2003-12-10 | $14.00 | $14.00 | 61,682 | — | — |
| 2003-12-09 | $15.50 | $15.50 | 35,020 | — | — |
| 2003-12-08 | $16.50 | $16.50 | 27,244 | — | — |
| 2003-12-05 | $17.00 | $17.00 | 24,158 | — | — |
| 2003-12-04 | $16.00 | $16.00 | 36,936 | — | — |
| 2003-12-03 | $17.00 | $17.00 | 36,472 | — | — |
| 2003-12-02 | $17.50 | $17.50 | 43,664 | — | — |
| 2003-12-01 | $17.50 | $17.50 | 114,350 | — | — |
| 2003-11-28 | $15.50 | $15.50 | 37,648 | — | — |
| 2003-11-26 | $15.00 | $15.00 | 39,550 | — | — |
| 2003-11-25 | $14.00 | $14.00 | 26,736 | — | — |
| 2003-11-24 | $13.00 | $13.00 | 43,136 | — | — |
| 2003-11-21 | $14.00 | $14.00 | 43,664 | — | — |
| 2003-11-20 | $15.00 | $15.00 | 75,610 | — | — |
| 2003-11-19 | $15.00 | $15.00 | 98,094 | — | — |
| 2003-11-18 | $14.50 | $14.50 | 88,972 | — | — |
| 2003-11-17 | $13.50 | $13.50 | 35,442 | — | — |
| 2003-11-14 | $12.50 | $12.50 | 79,060 | — | — |
| 2003-11-13 | $11.50 | $11.50 | 35,356 | — | — |
| 2003-11-12 | $11.50 | $11.50 | 102,518 | — | — |
| 2003-11-11 | $11.00 | $11.00 | 16,754 | — | — |
| 2003-11-10 | $11.00 | $11.00 | 40,516 | — | — |
| 2003-11-07 | $11.00 | $11.00 | 13,912 | — | — |
| 2003-11-06 | $10.00 | $10.00 | 29,014 | — | — |
| 2003-11-05 | $11.00 | $11.00 | 17,420 | — | — |
| 2003-11-04 | $10.50 | $10.50 | 22,678 | — | — |
| 2003-11-03 | $10.00 | $10.00 | 52,624 | — | — |
| 2003-10-31 | $11.00 | $11.00 | 33,084 | — | — |
| 2003-10-30 | $11.50 | $11.50 | 20,538 | — | — |
| 2003-10-29 | $12.00 | $12.00 | 25,394 | — | — |
| 2003-10-28 | $11.50 | $11.50 | 11,984 | — | — |
| 2003-10-27 | $12.50 | $12.50 | 15,690 | — | — |
| 2003-10-24 | $12.50 | $12.50 | 37,488 | — | — |
| 2003-10-23 | $12.00 | $12.00 | 11,664 | — | — |
| 2003-10-22 | $12.00 | $12.00 | 48,930 | — | — |
| 2003-10-21 | $11.50 | $11.50 | 50,612 | — | — |
| 2003-10-20 | $10.50 | $10.50 | 19,170 | — | — |
| 2003-10-17 | $10.50 | $10.50 | 14,446 | — | — |
| 2003-10-16 | $10.00 | $10.00 | 30,442 | — | — |
| 2003-10-15 | $10.00 | $10.00 | 31,970 | — | — |
| 2003-10-14 | $10.50 | $10.50 | 38,308 | — | — |
| 2003-10-13 | $10.50 | $10.50 | 15,486 | — | — |
| 2003-10-10 | $10.50 | $10.50 | 15,994 | — | — |
| 2003-10-09 | $10.00 | $10.00 | 39,370 | — | — |
| 2003-10-08 | $10.50 | $10.50 | 12,142 | — | — |
| 2003-10-07 | $11.00 | $11.00 | 34,814 | — | — |
| 2003-10-06 | $10.50 | $10.50 | 22,598 | — | — |
| 2003-10-03 | $11.00 | $11.00 | 61,738 | — | — |
| 2003-10-02 | $12.00 | $12.00 | 15,956 | — | — |
| 2003-10-01 | $12.50 | $12.50 | 11,538 | — | — |
| 2003-09-30 | $12.50 | $12.50 | 18,320 | — | — |
| 2003-09-29 | $12.50 | $12.50 | 8,794 | — | — |
| 2003-09-26 | $12.50 | $12.50 | 21,070 | — | — |
| 2003-09-25 | $13.00 | $13.00 | 70,730 | — | — |
| 2003-09-24 | $14.00 | $14.00 | 31,602 | — | — |
| 2003-09-23 | $13.00 | $13.00 | 14,914 | — | — |
| 2003-09-22 | $13.00 | $13.00 | 20,968 | — | — |
| 2003-09-19 | $12.00 | $12.00 | 26,224 | — | — |
| 2003-09-18 | $12.00 | $12.00 | 21,384 | — | — |
| 2003-09-17 | $12.50 | $12.50 | 35,460 | — | — |
| 2003-09-16 | $12.00 | $12.00 | 19,572 | — | — |
| 2003-09-15 | $12.00 | $12.00 | 24,294 | — | — |
| 2003-09-12 | $13.00 | $13.00 | 26,606 | — | — |
| 2003-09-11 | $13.00 | $13.00 | 36,574 | — | — |
| 2003-09-10 | $13.50 | $13.50 | 35,954 | — | — |
| 2003-09-09 | $13.50 | $13.50 | 92,416 | — | — |
| 2003-09-08 | $12.50 | $12.50 | 34,848 | — | — |
| 2003-09-05 | $12.50 | $12.50 | 46,662 | — | — |
| 2003-09-04 | $11.50 | $11.50 | 39,304 | — | — |
| 2003-09-03 | $11.50 | $11.50 | 39,734 | — | — |
| 2003-09-02 | $12.50 | $12.50 | 96,822 | — | — |
| 2003-08-29 | $12.00 | $12.00 | 124,270 | — | — |
| 2003-08-28 | $13.00 | $13.00 | 99,202 | — | — |
| 2003-08-27 | $15.00 | $15.00 | 59,216 | — | — |
| 2003-08-26 | $14.00 | $14.00 | 16,724 | — | — |
| 2003-08-25 | $13.50 | $13.50 | 16,468 | — | — |
| 2003-08-22 | $14.00 | $14.00 | 22,282 | — | — |
| 2003-08-21 | $13.50 | $13.50 | 32,388 | — | — |
| 2003-08-20 | $14.50 | $14.50 | 33,932 | — | — |
| 2003-08-19 | $14.00 | $14.00 | 26,888 | — | — |
| 2003-08-18 | $14.00 | $14.00 | 13,836 | — | — |
| 2003-08-15 | $14.00 | $14.00 | 13,284 | — | — |
| 2003-08-14 | $14.50 | $14.50 | 26,650 | — | — |
| 2003-08-13 | $15.00 | $15.00 | 36,478 | — | — |
| 2003-08-12 | $14.00 | $14.00 | 18,246 | — | — |
| 2003-08-11 | $14.50 | $14.50 | 54,318 | — | — |
| 2003-08-08 | $13.50 | $13.50 | 76,488 | — | — |
| 2003-08-07 | $12.50 | $12.50 | 48,942 | — | — |
| 2003-08-06 | $13.00 | $13.00 | 80,620 | — | — |
| 2003-08-05 | $11.00 | $11.00 | 34,680 | — | — |
| 2003-08-04 | $11.00 | $11.00 | 11,974 | — | — |
| 2003-08-01 | $10.50 | $10.50 | 20,160 | — | — |
| 2003-07-31 | $10.50 | $10.50 | 19,506 | — | — |
| 2003-07-30 | $10.50 | $10.50 | 17,282 | — | — |
| 2003-07-29 | $11.00 | $11.00 | 54,120 | — | — |
| 2003-07-28 | $11.00 | $11.00 | 63,856 | — | — |
| 2003-07-25 | $11.00 | $11.00 | 29,778 | — | — |
| 2003-07-24 | $10.50 | $10.50 | 39,860 | — | — |
| 2003-07-23 | $11.00 | $11.00 | 41,694 | — | — |
| 2003-07-22 | $10.00 | $10.00 | 16,190 | — | — |
| 2003-07-21 | $10.00 | $10.00 | 62,462 | — | — |
| 2003-07-18 | $9.50 | $9.50 | 7,058 | — | — |
| 2003-07-17 | $9.50 | $9.50 | 18,716 | — | — |
| 2003-07-16 | $9.50 | $9.50 | 13,240 | — | — |
| 2003-07-15 | $10.00 | $10.00 | 31,498 | — | — |
| 2003-07-14 | $10.50 | $10.50 | 32,882 | — | — |
| 2003-07-11 | $9.50 | $9.50 | 32,926 | — | — |
| 2003-07-10 | $9.50 | $9.50 | 24,038 | — | — |
| 2003-07-09 | $9.50 | $9.50 | 11,304 | — | — |
| 2003-07-08 | $9.50 | $9.50 | 27,860 | — | — |
| 2003-07-07 | $10.00 | $10.00 | 17,478 | — | — |
| 2003-07-03 | $10.00 | $10.00 | 7,352 | — | — |
| 2003-07-02 | $10.00 | $10.00 | 33,126 | — | — |
| 2003-07-01 | $11.00 | $11.00 | 53,642 | — | — |
| 2003-06-30 | $10.00 | $10.00 | 37,940 | — | — |
| 2003-06-27 | $10.00 | $10.00 | 17,970 | — | — |
| 2003-06-26 | $10.00 | $10.00 | 18,472 | — | — |
| 2003-06-25 | $10.50 | $10.50 | 26,770 | — | — |
| 2003-06-24 | $10.00 | $10.00 | 28,080 | — | — |
| 2003-06-23 | $10.00 | $10.00 | 40,042 | — | — |
| 2003-06-20 | $11.50 | $11.50 | 26,972 | — | — |
| 2003-06-19 | $12.00 | $12.00 | 39,462 | — | — |
| 2003-06-18 | $10.50 | $10.50 | 28,190 | — | — |
| 2003-06-17 | $11.00 | $11.00 | 57,446 | — | — |
| 2003-06-16 | $9.50 | $9.50 | 21,540 | — | — |
| 2003-06-13 | $8.50 | $8.50 | 34,824 | — | — |
| 2003-06-12 | $8.50 | $8.50 | 8,494 | — | — |
| 2003-06-11 | $8.50 | $8.50 | 19,674 | — | — |
| 2003-06-10 | $8.00 | $8.00 | 15,856 | — | — |
| 2003-06-09 | $8.50 | $8.50 | 8,822 | — | — |
| 2003-06-06 | $8.50 | $8.50 | 41,142 | — | — |
| 2003-06-05 | $8.50 | $8.50 | 26,986 | — | — |
| 2003-06-04 | $8.50 | $8.50 | 13,986 | — | — |
| 2003-06-03 | $8.50 | $8.50 | 21,622 | — | — |
| 2003-06-02 | $8.50 | $8.50 | 20,726 | — | — |
| 2003-05-30 | $9.00 | $9.00 | 6,556 | — | — |
| 2003-05-29 | $8.50 | $8.50 | 10,002 | — | — |
| 2003-05-28 | $8.50 | $8.50 | 37,660 | — | — |
| 2003-05-27 | $9.00 | $9.00 | 20,920 | — | — |
| 2003-05-23 | $9.00 | $9.00 | 29,894 | — | — |
| 2003-05-22 | $9.00 | $9.00 | 15,918 | — | — |
| 2003-05-21 | $9.50 | $9.50 | 36,094 | — | — |
| 2003-05-20 | $9.50 | $9.50 | 34,554 | — | — |
| 2003-05-19 | $10.00 | $10.00 | 65,368 | — | — |
| 2003-05-16 | $8.50 | $8.50 | 39,028 | — | — |
| 2003-05-15 | $8.50 | $8.50 | 26,934 | — | — |
| 2003-05-14 | $8.50 | $8.50 | 20,218 | — | — |
| 2003-05-13 | $8.50 | $8.50 | 17,886 | — | — |
| 2003-05-12 | $8.50 | $8.50 | 16,326 | — | — |
| 2003-05-09 | $8.50 | $8.50 | 12,696 | — | — |
| 2003-05-08 | $8.50 | $8.50 | 49,332 | — | — |
| 2003-05-07 | $8.50 | $8.50 | 10,684 | — | — |
| 2003-05-06 | $8.50 | $8.50 | 7,408 | — | — |
| 2003-05-05 | $9.00 | $9.00 | 33,858 | — | — |
| 2003-05-02 | $8.50 | $8.50 | 10,536 | — | — |
| 2003-05-01 | $9.00 | $9.00 | 39,790 | — | — |
| 2003-04-30 | $9.00 | $9.00 | 23,212 | — | — |
| 2003-04-29 | $8.50 | $8.50 | 6,134 | — | — |
| 2003-04-28 | $8.50 | $8.50 | 10,858 | — | — |
| 2003-04-25 | $8.50 | $8.50 | 11,482 | — | — |
| 2003-04-24 | $9.00 | $9.00 | 11,886 | — | — |
| 2003-04-23 | $9.00 | $9.00 | 14,880 | — | — |
| 2003-04-22 | $9.50 | $9.50 | 22,512 | — | — |
| 2003-04-21 | $10.00 | $10.00 | 8,782 | — | — |
| 2003-04-17 | $9.50 | $9.50 | 7,140 | — | — |
| 2003-04-16 | $9.00 | $9.00 | 9,338 | — | — |
| 2003-04-15 | $8.50 | $8.50 | 15,468 | — | — |
| 2003-04-14 | $9.00 | $9.00 | 4,836 | — | — |
| 2003-04-11 | $8.50 | $8.50 | 10,738 | — | — |
| 2003-04-10 | $9.50 | $9.50 | 24,078 | — | — |
| 2003-04-09 | $9.50 | $9.50 | 26,394 | — | — |
| 2003-04-08 | $8.50 | $8.50 | 18,990 | — | — |
| 2003-04-07 | $8.00 | $8.00 | 48,262 | — | — |
| 2003-04-04 | $9.00 | $9.00 | 28,730 | — | — |
| 2003-04-03 | $9.50 | $9.50 | 35,506 | — | — |
| 2003-04-02 | $9.50 | $9.50 | 24,720 | — | — |
| 2003-04-01 | $10.00 | $10.00 | 18,940 | — | — |
| 2003-03-31 | $10.00 | $10.00 | 40,798 | — | — |
| 2003-03-28 | $10.00 | $10.00 | 35,742 | — | — |
| 2003-03-27 | $9.50 | $9.50 | 7,544 | — | — |
| 2003-03-26 | $9.50 | $9.50 | 5,086 | — | — |
| 2003-03-25 | $9.50 | $9.50 | 12,478 | — | — |
| 2003-03-24 | $10.00 | $10.00 | 13,986 | — | — |
| 2003-03-21 | $9.50 | $9.50 | 22,770 | — | — |
| 2003-03-20 | $9.50 | $9.50 | 14,694 | — | — |
| 2003-03-19 | $10.00 | $10.00 | 20,150 | — | — |
| 2003-03-18 | $10.50 | $10.50 | 26,890 | — | — |
| 2003-03-17 | $11.00 | $11.00 | 39,874 | — | — |
| 2003-03-14 | $11.00 | $11.00 | 38,086 | — | — |
| 2003-03-13 | $11.00 | $11.00 | 51,814 | — | — |
| 2003-03-12 | $11.00 | $11.00 | 38,530 | — | — |
| 2003-03-11 | $9.50 | $9.50 | 30,192 | — | — |
| 2003-03-10 | $10.50 | $10.50 | 24,110 | — | — |
| 2003-03-07 | $11.00 | $11.00 | 40,564 | — | — |
| 2003-03-06 | $11.00 | $11.00 | 24,478 | — | — |
| 2003-03-05 | $11.00 | $11.00 | 16,678 | — | — |
| 2003-03-04 | $11.00 | $11.00 | 28,356 | — | — |
| 2003-03-03 | $10.50 | $10.50 | 29,626 | — | — |
| 2003-02-28 | $11.00 | $11.00 | 39,344 | — | — |
| 2003-02-27 | $11.50 | $11.50 | 22,102 | — | — |
| 2003-02-26 | $12.00 | $12.00 | 41,660 | — | — |
| 2003-02-25 | $12.50 | $12.50 | 14,636 | — | — |
| 2003-02-24 | $13.00 | $13.00 | 15,008 | — | — |
| 2003-02-21 | $13.00 | $13.00 | 17,424 | — | — |
| 2003-02-20 | $14.00 | $14.00 | 14,542 | — | — |
| 2003-02-19 | $12.50 | $12.50 | 24,182 | — | — |
| 2003-02-18 | $12.50 | $12.50 | 22,340 | — | — |
| 2003-02-14 | $13.50 | $13.50 | 10,484 | — | — |
| 2003-02-13 | $13.50 | $13.50 | 50,458 | — | — |
| 2003-02-12 | $13.00 | $13.00 | 32,924 | — | — |
| 2003-02-11 | $14.00 | $14.00 | 44,310 | — | — |
| 2003-02-10 | $13.50 | $13.50 | 28,190 | — | — |
| 2003-02-07 | $15.00 | $15.00 | 25,390 | — | — |
| 2003-02-06 | $15.50 | $15.50 | 18,842 | — | — |
| 2003-02-05 | $15.50 | $15.50 | 41,778 | — | — |
| 2003-02-04 | $17.50 | $17.50 | 47,356 | — | — |
| 2003-02-03 | $16.00 | $16.00 | 19,182 | — | — |
| 2003-01-31 | $15.00 | $15.00 | 20,736 | — | — |
| 2003-01-30 | $16.00 | $16.00 | 43,942 | — | — |
| 2003-01-29 | $13.00 | $13.00 | 52,444 | — | — |
| 2003-01-28 | $14.50 | $14.50 | 42,910 | — | — |
| 2003-01-27 | $16.00 | $16.00 | 63,528 | — | — |
| 2003-01-24 | $17.00 | $17.00 | 42,598 | — | — |
| 2003-01-23 | $17.00 | $17.00 | 46,938 | — | — |
| 2003-01-22 | $16.00 | $16.00 | 59,218 | — | — |
| 2003-01-21 | $16.50 | $16.50 | 34,894 | — | — |
| 2003-01-17 | $15.50 | $15.50 | 56,560 | — | — |
| 2003-01-16 | $17.50 | $17.50 | 51,696 | — | — |
| 2003-01-15 | $15.00 | $15.00 | 59,094 | — | — |
| 2003-01-14 | $16.00 | $16.00 | 75,662 | — | — |
| 2003-01-13 | $18.50 | $18.50 | 69,314 | — | — |
| 2003-01-10 | $19.00 | $19.00 | 114,442 | — | — |
| 2003-01-09 | $17.50 | $17.50 | 81,814 | — | — |
| 2003-01-08 | $15.00 | $15.00 | 66,096 | — | — |
| 2003-01-07 | $13.00 | $13.00 | 56,010 | — | — |
| 2003-01-06 | $14.00 | $14.00 | 112,760 | — | — |
| 2003-01-03 | $13.50 | $13.50 | 103,850 | — | — |
| 2003-01-02 | $13.00 | $13.00 | 49,368 | — | — |