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
- 1983-04-04 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 | $11.22 | $15.08 | 152,625 | — | — |
| 2003-12-30 | $11.71 | $15.63 | 105,531 | — | — |
| 2003-12-29 | $11.54 | $15.41 | 152,006 | — | — |
| 2003-12-26 | $11.24 | $15.01 | 24,389 | — | — |
| 2003-12-24 | $11.11 | $14.83 | 47,644 | — | — |
| 2003-12-23 | $11.37 | $15.18 | 82,431 | — | — |
| 2003-12-22 | $11.11 | $14.83 | 54,450 | — | — |
| 2003-12-19 | $11.04 | $14.74 | 136,881 | — | — |
| 2003-12-18 | $11.00 | $14.69 | 88,859 | — | — |
| 2003-12-17 | $11.01 | $14.70 | 32,708 | — | — |
| 2003-12-16 | $11.21 | $14.97 | 109,656 | — | — |
| 2003-12-15 | $10.95 | $14.62 | 106,064 | — | — |
| 2003-12-12 | $11.27 | $15.05 | 65,983 | — | — |
| 2003-12-11 | $11.17 | $14.91 | 189,063 | — | — |
| 2003-12-10 | $11.04 | $14.75 | 89,805 | — | — |
| 2003-12-09 | $11.11 | $14.83 | 133,856 | — | — |
| 2003-12-08 | $11.14 | $14.88 | 595,925 | — | — |
| 2003-12-05 | $10.73 | $14.33 | 80,541 | — | — |
| 2003-12-04 | $11.04 | $14.75 | 96,611 | — | — |
| 2003-12-03 | $10.76 | $14.37 | 100,392 | — | — |
| 2003-12-02 | $10.73 | $14.33 | 69,008 | — | — |
| 2003-12-01 | $11.04 | $14.75 | 79,028 | — | — |
| 2003-11-28 | $10.79 | $14.41 | 32,330 | — | — |
| 2003-11-26 | $10.84 | $14.47 | 35,733 | — | — |
| 2003-11-25 | $10.80 | $14.42 | 101,148 | — | — |
| 2003-11-24 | $10.63 | $14.20 | 105,497 | — | — |
| 2003-11-21 | $10.61 | $14.17 | 57,853 | — | — |
| 2003-11-20 | $10.60 | $14.16 | 65,605 | — | — |
| 2003-11-19 | $10.55 | $14.09 | 193,033 | — | — |
| 2003-11-18 | $10.55 | $14.09 | 68,819 | — | — |
| 2003-11-17 | $10.66 | $14.24 | 93,964 | — | — |
| 2003-11-14 | $10.55 | $14.09 | 124,781 | — | — |
| 2003-11-13 | $10.57 | $14.12 | 43,106 | — | — |
| 2003-11-12 | $10.58 | $14.13 | 72,033 | — | — |
| 2003-11-11 | $10.55 | $14.09 | 74,869 | — | — |
| 2003-11-10 | $10.58 | $14.13 | 94,909 | — | — |
| 2003-11-07 | $10.58 | $14.13 | 113,438 | — | — |
| 2003-11-06 | $10.67 | $14.25 | 75,058 | — | — |
| 2003-11-05 | $10.85 | $14.49 | 85,456 | — | — |
| 2003-11-04 | $10.84 | $14.48 | 77,516 | — | — |
| 2003-11-03 | $10.95 | $14.63 | 108,333 | — | — |
| 2003-10-31 | $10.55 | $14.09 | 63,525 | — | — |
| 2003-10-30 | $10.55 | $14.08 | 46,509 | — | — |
| 2003-10-29 | $10.62 | $14.18 | 85,267 | — | — |
| 2003-10-28 | $10.68 | $14.26 | 75,814 | — | — |
| 2003-10-27 | $10.53 | $14.06 | 72,411 | — | — |
| 2003-10-24 | $10.37 | $13.85 | 93,019 | — | — |
| 2003-10-23 | $10.44 | $13.94 | 85,645 | — | — |
| 2003-10-22 | $10.45 | $13.95 | 116,273 | — | — |
| 2003-10-21 | $10.58 | $14.13 | 183,391 | — | — |
| 2003-10-20 | $10.58 | $14.13 | 56,530 | — | — |
| 2003-10-17 | $10.58 | $14.13 | 67,873 | — | — |
| 2003-10-16 | $10.71 | $14.30 | 56,719 | — | — |
| 2003-10-15 | $10.58 | $14.13 | 62,202 | — | — |
| 2003-10-14 | $10.67 | $14.25 | 102,283 | — | — |
| 2003-10-13 | $10.55 | $14.09 | 92,263 | — | — |
| 2003-10-10 | $10.26 | $13.70 | 85,834 | — | — |
| 2003-10-09 | $10.14 | $13.54 | 70,142 | — | — |
| 2003-10-08 | $10.32 | $13.78 | 62,769 | — | — |
| 2003-10-07 | $10.56 | $14.11 | 39,325 | — | — |
| 2003-10-06 | $10.55 | $14.09 | 45,186 | — | — |
| 2003-10-03 | $10.49 | $14.01 | 78,839 | — | — |
| 2003-10-02 | $10.45 | $13.95 | 37,813 | — | — |
| 2003-10-01 | $10.45 | $13.95 | 130,831 | — | — |
| 2003-09-30 | $10.05 | $13.43 | 103,606 | — | — |
| 2003-09-29 | $10.34 | $13.80 | 144,066 | — | — |
| 2003-09-26 | $10.05 | $13.34 | 94,342 | — | — |
| 2003-09-25 | $10.05 | $13.34 | 107,388 | — | — |
| 2003-09-24 | $10.43 | $13.84 | 153,519 | — | — |
| 2003-09-23 | $10.71 | $14.21 | 81,108 | — | — |
| 2003-09-22 | $10.50 | $13.93 | 142,742 | — | — |
| 2003-09-19 | $10.56 | $14.01 | 56,908 | — | — |
| 2003-09-18 | $10.53 | $13.97 | 70,898 | — | — |
| 2003-09-17 | $10.43 | $13.83 | 36,111 | — | — |
| 2003-09-16 | $10.59 | $14.05 | 61,823 | — | — |
| 2003-09-15 | $10.33 | $13.71 | 45,375 | — | — |
| 2003-09-12 | $10.39 | $13.79 | 43,863 | — | — |
| 2003-09-11 | $10.34 | $13.71 | 49,913 | — | — |
| 2003-09-10 | $10.08 | $13.37 | 109,845 | — | — |
| 2003-09-09 | $10.65 | $14.14 | 68,819 | — | — |
| 2003-09-08 | $10.58 | $14.04 | 126,861 | — | — |
| 2003-09-05 | $10.05 | $13.34 | 183,769 | — | — |
| 2003-09-04 | $10.15 | $13.47 | 62,202 | — | — |
| 2003-09-03 | $10.21 | $13.55 | 68,063 | — | — |
| 2003-09-02 | $10.28 | $13.64 | 83,188 | — | — |
| 2003-08-29 | $10.26 | $13.62 | 57,664 | — | — |
| 2003-08-28 | $10.37 | $13.76 | 43,673 | — | — |
| 2003-08-27 | $10.47 | $13.90 | 86,213 | — | — |
| 2003-08-26 | $10.53 | $13.97 | 63,714 | — | — |
| 2003-08-25 | $10.34 | $13.72 | 110,602 | — | — |
| 2003-08-22 | $10.37 | $13.76 | 86,969 | — | — |
| 2003-08-21 | $10.73 | $14.24 | 71,655 | — | — |
| 2003-08-20 | $10.71 | $14.21 | 34,031 | — | — |
| 2003-08-19 | $10.75 | $14.26 | 174,694 | — | — |
| 2003-08-18 | $10.76 | $14.28 | 201,163 | — | — |
| 2003-08-15 | $10.63 | $14.11 | 44,619 | — | — |
| 2003-08-14 | $10.76 | $14.28 | 66,928 | — | — |
| 2003-08-13 | $10.89 | $14.45 | 59,366 | — | — |
| 2003-08-12 | $10.82 | $14.35 | 43,863 | — | — |
| 2003-08-11 | $10.54 | $13.99 | 56,530 | — | — |
| 2003-08-08 | $10.39 | $13.79 | 92,641 | — | — |
| 2003-08-07 | $10.29 | $13.66 | 399,111 | — | — |
| 2003-08-06 | $9.71 | $12.89 | 84,889 | — | — |
| 2003-08-05 | $9.97 | $13.23 | 113,816 | — | — |
| 2003-08-04 | $10.07 | $13.36 | 106,631 | — | — |
| 2003-08-01 | $10.13 | $13.44 | 82,431 | — | — |
| 2003-07-31 | $10.43 | $13.83 | 75,058 | — | — |
| 2003-07-30 | $10.44 | $13.85 | 57,097 | — | — |
| 2003-07-29 | $10.50 | $13.94 | 126,861 | — | — |
| 2003-07-28 | $10.66 | $14.15 | 122,702 | — | — |
| 2003-07-25 | $10.58 | $14.04 | 32,519 | — | — |
| 2003-07-24 | $10.68 | $14.18 | 91,506 | — | — |
| 2003-07-23 | $10.47 | $13.89 | 67,873 | — | — |
| 2003-07-22 | $10.71 | $14.21 | 47,833 | — | — |
| 2003-07-21 | $10.53 | $13.97 | 72,789 | — | — |
| 2003-07-18 | $10.72 | $14.23 | 65,983 | — | — |
| 2003-07-17 | $10.68 | $14.18 | 400,245 | — | — |
| 2003-07-16 | $11.41 | $15.14 | 72,411 | — | — |
| 2003-07-15 | $11.35 | $15.06 | 62,013 | — | — |
| 2003-07-14 | $11.24 | $14.92 | 80,163 | — | — |
| 2003-07-11 | $11.19 | $14.85 | 69,764 | — | — |
| 2003-07-10 | $10.79 | $14.32 | 124,214 | — | — |
| 2003-07-09 | $11.03 | $14.64 | 191,520 | — | — |
| 2003-07-08 | $11.00 | $14.60 | 122,134 | — | — |
| 2003-07-07 | $10.89 | $14.45 | 69,764 | — | — |
| 2003-07-03 | $10.53 | $13.97 | 44,808 | — | — |
| 2003-07-02 | $10.64 | $14.11 | 100,770 | — | — |
| 2003-07-01 | $10.20 | $13.54 | 134,045 | — | — |
| 2003-06-30 | $10.23 | $13.58 | 115,706 | — | — |
| 2003-06-27 | $10.63 | $14.02 | 58,798 | — | — |
| 2003-06-26 | $10.68 | $14.09 | 38,191 | — | — |
| 2003-06-25 | $10.47 | $13.81 | 89,238 | — | — |
| 2003-06-24 | $10.64 | $14.03 | 48,022 | — | — |
| 2003-06-23 | $10.60 | $13.99 | 84,700 | — | — |
| 2003-06-20 | $10.63 | $14.02 | 79,595 | — | — |
| 2003-06-19 | $10.67 | $14.08 | 89,238 | — | — |
| 2003-06-18 | $10.69 | $14.11 | 51,992 | — | — |
| 2003-06-17 | $10.74 | $14.16 | 79,217 | — | — |
| 2003-06-16 | $10.59 | $13.97 | 198,138 | — | — |
| 2003-06-13 | $10.59 | $13.97 | 79,406 | — | — |
| 2003-06-12 | $10.63 | $14.02 | 74,113 | — | — |
| 2003-06-11 | $10.79 | $14.23 | 48,022 | — | — |
| 2003-06-10 | $10.96 | $14.46 | 104,741 | — | — |
| 2003-06-09 | $11.33 | $14.95 | 69,953 | — | — |
| 2003-06-06 | $11.53 | $15.20 | 86,402 | — | — |
| 2003-06-05 | $11.64 | $15.36 | 57,664 | — | — |
| 2003-06-04 | $11.68 | $15.41 | 79,973 | — | — |
| 2003-06-03 | $11.42 | $15.06 | 63,525 | — | — |
| 2003-06-02 | $11.27 | $14.86 | 44,052 | — | — |
| 2003-05-30 | $11.27 | $14.87 | 117,786 | — | — |
| 2003-05-29 | $10.89 | $14.37 | 95,855 | — | — |
| 2003-05-28 | $10.98 | $14.48 | 77,516 | — | — |
| 2003-05-27 | $10.93 | $14.42 | 101,527 | — | — |
| 2003-05-23 | $10.89 | $14.37 | 172,992 | — | — |
| 2003-05-22 | $10.64 | $14.04 | 61,256 | — | — |
| 2003-05-21 | $10.55 | $13.92 | 48,211 | — | — |
| 2003-05-20 | $10.70 | $14.11 | 58,231 | — | — |
| 2003-05-19 | $10.45 | $13.79 | 100,392 | — | — |
| 2003-05-16 | $10.58 | $13.96 | 63,525 | — | — |
| 2003-05-15 | $10.98 | $14.48 | 47,077 | — | — |
| 2003-05-14 | $10.96 | $14.46 | 72,411 | — | — |
| 2003-05-13 | $11.11 | $14.65 | 169,967 | — | — |
| 2003-05-12 | $11.24 | $14.83 | 126,861 | — | — |
| 2003-05-09 | $11.11 | $14.66 | 85,078 | — | — |
| 2003-05-08 | $11.09 | $14.63 | 159,191 | — | — |
| 2003-05-07 | $11.04 | $14.56 | 118,542 | — | — |
| 2003-05-06 | $10.95 | $14.44 | 66,361 | — | — |
| 2003-05-05 | $10.89 | $14.36 | 64,281 | — | — |
| 2003-05-02 | $10.78 | $14.23 | 75,436 | — | — |
| 2003-05-01 | $10.72 | $14.14 | 70,898 | — | — |
| 2003-04-30 | $10.74 | $14.16 | 63,525 | — | — |
| 2003-04-29 | $10.74 | $14.16 | 46,888 | — | — |
| 2003-04-28 | $10.79 | $14.23 | 61,445 | — | — |
| 2003-04-25 | $10.57 | $13.95 | 43,673 | — | — |
| 2003-04-24 | $10.68 | $14.09 | 40,838 | — | — |
| 2003-04-23 | $10.63 | $14.02 | 153,141 | — | — |
| 2003-04-22 | $10.60 | $13.99 | 131,020 | — | — |
| 2003-04-21 | $10.58 | $13.95 | 129,130 | — | — |
| 2003-04-17 | $10.68 | $14.09 | 66,550 | — | — |
| 2003-04-16 | $10.57 | $13.94 | 35,544 | — | — |
| 2003-04-15 | $10.60 | $13.99 | 42,350 | — | — |
| 2003-04-14 | $10.68 | $14.09 | 33,653 | — | — |
| 2003-04-11 | $10.56 | $13.93 | 87,914 | — | — |
| 2003-04-10 | $10.65 | $14.04 | 42,917 | — | — |
| 2003-04-09 | $10.67 | $14.08 | 50,858 | — | — |
| 2003-04-08 | $10.92 | $14.40 | 100,770 | — | — |
| 2003-04-07 | $10.65 | $14.05 | 140,663 | — | — |
| 2003-04-04 | $10.67 | $14.08 | 75,247 | — | — |
| 2003-04-03 | $10.81 | $14.25 | 108,522 | — | — |
| 2003-04-02 | $10.90 | $14.37 | 172,992 | — | — |
| 2003-04-01 | $10.54 | $13.91 | 148,225 | — | — |
| 2003-03-31 | $10.25 | $13.52 | 88,670 | — | — |
| 2003-03-28 | $10.56 | $13.84 | 79,595 | — | — |
| 2003-03-27 | $10.43 | $13.67 | 40,838 | — | — |
| 2003-03-26 | $10.53 | $13.80 | 85,645 | — | — |
| 2003-03-25 | $10.83 | $14.20 | 61,823 | — | — |
| 2003-03-24 | $10.73 | $14.07 | 54,828 | — | — |
| 2003-03-21 | $10.92 | $14.31 | 129,508 | — | — |
| 2003-03-20 | $10.58 | $13.87 | 61,823 | — | — |
| 2003-03-19 | $10.60 | $13.90 | 58,042 | — | — |
| 2003-03-18 | $10.48 | $13.75 | 89,616 | — | — |
| 2003-03-17 | $10.63 | $13.94 | 147,658 | — | — |
| 2003-03-14 | $10.52 | $13.79 | 100,392 | — | — |
| 2003-03-13 | $10.67 | $13.99 | 79,406 | — | — |
| 2003-03-12 | $10.58 | $13.87 | 71,466 | — | — |
| 2003-03-11 | $10.68 | $14.01 | 40,838 | — | — |
| 2003-03-10 | $10.56 | $13.84 | 101,148 | — | — |
| 2003-03-07 | $10.63 | $13.94 | 109,089 | — | — |
| 2003-03-06 | $10.84 | $14.22 | 126,105 | — | — |
| 2003-03-05 | $10.79 | $14.15 | 234,816 | — | — |
| 2003-03-04 | $10.65 | $13.96 | 116,084 | — | — |
| 2003-03-03 | $10.69 | $14.02 | 110,791 | — | — |
| 2003-02-28 | $11.01 | $14.44 | 96,422 | — | — |
| 2003-02-27 | $11.24 | $14.74 | 76,570 | — | — |
| 2003-02-26 | $10.91 | $14.31 | 189,063 | — | — |
| 2003-02-25 | $11.36 | $14.90 | 136,314 | — | — |
| 2003-02-24 | $10.60 | $13.90 | 67,495 | — | — |
| 2003-02-21 | $10.98 | $14.39 | 68,063 | — | — |
| 2003-02-20 | $10.71 | $14.04 | 41,405 | — | — |
| 2003-02-19 | $10.75 | $14.09 | 50,291 | — | — |
| 2003-02-18 | $10.84 | $14.21 | 107,198 | — | — |
| 2003-02-14 | $10.66 | $13.97 | 72,789 | — | — |
| 2003-02-13 | $10.59 | $13.89 | 86,780 | — | — |
| 2003-02-12 | $10.62 | $13.93 | 71,844 | — | — |
| 2003-02-11 | $10.81 | $14.18 | 76,948 | — | — |
| 2003-02-10 | $10.92 | $14.32 | 64,470 | — | — |
| 2003-02-07 | $10.79 | $14.15 | 61,256 | — | — |
| 2003-02-06 | $10.91 | $14.30 | 127,617 | — | — |
| 2003-02-05 | $10.75 | $14.10 | 59,555 | — | — |
| 2003-02-04 | $10.65 | $13.96 | 76,003 | — | — |
| 2003-02-03 | $10.84 | $14.22 | 71,277 | — | — |
| 2003-01-31 | $10.72 | $14.05 | 139,528 | — | — |
| 2003-01-30 | $10.51 | $13.78 | 178,097 | — | — |
| 2003-01-29 | $10.68 | $14.01 | 121,567 | — | — |
| 2003-01-28 | $10.84 | $14.22 | 108,522 | — | — |
| 2003-01-27 | $10.65 | $13.97 | 155,031 | — | — |
| 2003-01-24 | $10.84 | $14.22 | 71,655 | — | — |
| 2003-01-23 | $11.05 | $14.49 | 125,727 | — | — |
| 2003-01-22 | $11.07 | $14.51 | 229,333 | — | — |
| 2003-01-21 | $10.84 | $14.21 | 161,412 | — | — |
| 2003-01-17 | $10.59 | $13.88 | 68,535 | — | — |
| 2003-01-16 | $10.82 | $14.19 | 52,465 | — | — |
| 2003-01-15 | $10.90 | $14.30 | 57,191 | — | — |
| 2003-01-14 | $10.92 | $14.31 | 68,535 | — | — |
| 2003-01-13 | $10.87 | $14.26 | 70,662 | — | — |
| 2003-01-10 | $10.99 | $14.41 | 42,303 | — | — |
| 2003-01-09 | $11.07 | $14.51 | 74,680 | — | — |
| 2003-01-08 | $10.88 | $14.26 | 97,840 | — | — |
| 2003-01-07 | $10.85 | $14.23 | 155,977 | — | — |
| 2003-01-06 | $11.04 | $14.47 | 56,246 | — | — |
| 2003-01-03 | $11.02 | $14.45 | 76,807 | — | — |
| 2003-01-02 | $11.00 | $14.42 | 336,059 | — | — |