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 | $10.68 | $18.66 | 455,458 | — | — |
| 2003-12-30 | $10.68 | $18.66 | 477,050 | — | — |
| 2003-12-29 | $10.65 | $18.60 | 390,680 | — | — |
| 2003-12-26 | $10.61 | $18.54 | 94,143 | — | — |
| 2003-12-24 | $10.63 | $18.56 | 214,198 | — | — |
| 2003-12-23 | $10.65 | $18.60 | 538,949 | — | — |
| 2003-12-22 | $10.60 | $18.53 | 462,655 | — | — |
| 2003-12-19 | $10.57 | $18.46 | 483,096 | — | — |
| 2003-12-18 | $10.63 | $18.57 | 411,985 | — | — |
| 2003-12-17 | $10.47 | $18.30 | 239,245 | — | — |
| 2003-12-16 | $10.50 | $18.35 | 453,443 | — | — |
| 2003-12-15 | $10.47 | $18.30 | 484,824 | — | — |
| 2003-12-12 | $10.53 | $18.40 | 453,155 | — | — |
| 2003-12-11 | $10.42 | $18.20 | 503,537 | — | — |
| 2003-12-10 | $10.24 | $17.89 | 335,691 | — | — |
| 2003-12-09 | $10.36 | $18.10 | 752,283 | — | — |
| 2003-12-08 | $10.53 | $18.39 | 704,203 | — | — |
| 2003-12-05 | $10.38 | $18.13 | 494,036 | — | — |
| 2003-12-04 | $10.47 | $18.28 | 836,925 | — | — |
| 2003-12-03 | $10.44 | $18.24 | 1,018,302 | — | — |
| 2003-12-02 | $10.40 | $18.16 | 1,086,823 | — | — |
| 2003-12-01 | $10.40 | $18.16 | 1,177,511 | — | — |
| 2003-11-28 | $10.10 | $17.59 | 202,394 | — | — |
| 2003-11-26 | $10.10 | $17.59 | 745,085 | — | — |
| 2003-11-25 | $10.06 | $17.51 | 608,045 | — | — |
| 2003-11-24 | $9.85 | $17.15 | 620,425 | — | — |
| 2003-11-21 | $9.73 | $16.93 | 724,644 | — | — |
| 2003-11-20 | $9.66 | $16.82 | 1,373,859 | — | — |
| 2003-11-19 | $9.46 | $16.47 | 304,886 | — | — |
| 2003-11-18 | $9.37 | $16.31 | 578,391 | — | — |
| 2003-11-17 | $9.47 | $16.48 | 537,797 | — | — |
| 2003-11-14 | $9.61 | $16.73 | 452,291 | — | — |
| 2003-11-13 | $9.70 | $16.89 | 370,815 | — | — |
| 2003-11-12 | $9.77 | $17.02 | 481,945 | — | — |
| 2003-11-11 | $9.60 | $16.72 | 661,882 | — | — |
| 2003-11-10 | $9.70 | $16.89 | 466,974 | — | — |
| 2003-11-07 | $9.89 | $17.22 | 715,432 | — | — |
| 2003-11-06 | $9.96 | $17.34 | 690,672 | — | — |
| 2003-11-05 | $9.90 | $17.24 | 722,917 | — | — |
| 2003-11-04 | $10.03 | $17.46 | 545,283 | — | — |
| 2003-11-03 | $9.93 | $17.30 | 1,079,625 | — | — |
| 2003-10-31 | $9.76 | $16.99 | 864,276 | — | — |
| 2003-10-30 | $9.78 | $17.04 | 1,258,123 | — | — |
| 2003-10-29 | $9.62 | $16.75 | 1,437,197 | — | — |
| 2003-10-28 | $9.59 | $16.69 | 1,432,015 | — | — |
| 2003-10-27 | $9.51 | $16.56 | 1,768,570 | — | — |
| 2003-10-24 | $9.28 | $16.16 | 4,324,546 | — | — |
| 2003-10-23 | $8.59 | $14.95 | 452,291 | — | — |
| 2003-10-22 | $8.68 | $15.11 | 358,148 | — | — |
| 2003-10-21 | $8.84 | $15.39 | 360,451 | — | — |
| 2003-10-20 | $8.88 | $15.46 | 530,600 | — | — |
| 2003-10-17 | $8.83 | $15.37 | 472,732 | — | — |
| 2003-10-16 | $8.96 | $15.60 | 638,274 | — | — |
| 2003-10-15 | $8.93 | $15.54 | 420,334 | — | — |
| 2003-10-14 | $8.82 | $15.36 | 359,587 | — | — |
| 2003-10-13 | $8.70 | $15.16 | 535,206 | — | — |
| 2003-10-10 | $8.78 | $15.29 | 616,970 | — | — |
| 2003-10-09 | $8.65 | $15.07 | 680,308 | — | — |
| 2003-10-08 | $8.68 | $15.11 | 374,270 | — | — |
| 2003-10-07 | $8.69 | $15.14 | 936,539 | — | — |
| 2003-10-06 | $8.55 | $14.89 | 1,190,179 | — | — |
| 2003-10-03 | $8.63 | $15.03 | 1,254,668 | — | — |
| 2003-10-02 | $8.45 | $14.71 | 786,255 | — | — |
| 2003-10-01 | $8.29 | $14.44 | 787,694 | — | — |
| 2003-09-30 | $8.13 | $14.16 | 627,334 | — | — |
| 2003-09-29 | $8.15 | $14.18 | 985,482 | — | — |
| 2003-09-26 | $8.11 | $14.12 | 884,429 | — | — |
| 2003-09-25 | $8.45 | $14.72 | 587,604 | — | — |
| 2003-09-24 | $8.51 | $14.82 | 738,176 | — | — |
| 2003-09-23 | $8.57 | $14.91 | 501,522 | — | — |
| 2003-09-22 | $8.51 | $14.82 | 382,043 | — | — |
| 2003-09-19 | $8.71 | $15.17 | 554,783 | — | — |
| 2003-09-18 | $8.67 | $15.10 | 499,507 | — | — |
| 2003-09-17 | $8.60 | $14.98 | 568,315 | — | — |
| 2003-09-16 | $8.68 | $15.11 | 557,950 | — | — |
| 2003-09-15 | $8.63 | $15.03 | 403,924 | — | — |
| 2003-09-12 | $8.62 | $15.00 | 589,619 | — | — |
| 2003-09-11 | $8.60 | $14.98 | 358,436 | — | — |
| 2003-09-10 | $8.55 | $14.88 | 676,853 | — | — |
| 2003-09-09 | $8.71 | $15.17 | 504,401 | — | — |
| 2003-09-08 | $8.92 | $15.54 | 454,018 | — | — |
| 2003-09-05 | $8.85 | $15.42 | 454,882 | — | — |
| 2003-09-04 | $9.00 | $15.67 | 578,679 | — | — |
| 2003-09-03 | $9.12 | $15.89 | 599,408 | — | — |
| 2003-09-02 | $9.12 | $15.89 | 741,343 | — | — |
| 2003-08-29 | $8.89 | $15.48 | 345,192 | — | — |
| 2003-08-28 | $8.87 | $15.45 | 473,883 | — | — |
| 2003-08-27 | $8.84 | $15.33 | 305,750 | — | — |
| 2003-08-26 | $8.79 | $15.24 | 516,205 | — | — |
| 2003-08-25 | $8.81 | $15.28 | 352,102 | — | — |
| 2003-08-22 | $8.88 | $15.40 | 354,981 | — | — |
| 2003-08-21 | $8.98 | $15.57 | 426,092 | — | — |
| 2003-08-20 | $8.87 | $15.39 | 332,525 | — | — |
| 2003-08-19 | $8.91 | $15.46 | 589,907 | — | — |
| 2003-08-18 | $8.82 | $15.30 | 415,152 | — | — |
| 2003-08-15 | $8.67 | $15.03 | 247,306 | — | — |
| 2003-08-14 | $8.56 | $14.84 | 445,957 | — | — |
| 2003-08-13 | $8.51 | $14.76 | 659,579 | — | — |
| 2003-08-12 | $8.53 | $14.80 | 647,487 | — | — |
| 2003-08-11 | $8.43 | $14.63 | 678,005 | — | — |
| 2003-08-08 | $8.42 | $14.61 | 666,776 | — | — |
| 2003-08-07 | $8.34 | $14.46 | 773,299 | — | — |
| 2003-08-06 | $8.34 | $14.46 | 1,536,810 | — | — |
| 2003-08-05 | $8.50 | $14.74 | 948,343 | — | — |
| 2003-08-04 | $8.70 | $15.08 | 837,501 | — | — |
| 2003-08-01 | $8.74 | $15.16 | 1,074,443 | — | — |
| 2003-07-31 | $8.62 | $14.95 | 807,560 | — | — |
| 2003-07-30 | $8.56 | $14.85 | 867,443 | — | — |
| 2003-07-29 | $8.46 | $14.67 | 742,494 | — | — |
| 2003-07-28 | $8.48 | $14.70 | 581,846 | — | — |
| 2003-07-25 | $8.56 | $14.85 | 853,048 | — | — |
| 2003-07-24 | $8.21 | $14.23 | 553,056 | — | — |
| 2003-07-23 | $8.37 | $14.52 | 518,220 | — | — |
| 2003-07-22 | $8.33 | $14.44 | 551,904 | — | — |
| 2003-07-21 | $8.20 | $14.22 | 424,653 | — | — |
| 2003-07-18 | $8.29 | $14.39 | 424,077 | — | — |
| 2003-07-17 | $8.13 | $14.11 | 635,107 | — | — |
| 2003-07-16 | $8.19 | $14.21 | 630,501 | — | — |
| 2003-07-15 | $8.25 | $14.30 | 584,437 | — | — |
| 2003-07-14 | $8.35 | $14.48 | 606,893 | — | — |
| 2003-07-11 | $8.29 | $14.38 | 514,189 | — | — |
| 2003-07-10 | $8.17 | $14.17 | 551,041 | — | — |
| 2003-07-09 | $8.23 | $14.28 | 359,011 | — | — |
| 2003-07-08 | $8.23 | $14.26 | 422,061 | — | — |
| 2003-07-07 | $8.06 | $13.98 | 357,284 | — | — |
| 2003-07-03 | $7.91 | $13.72 | 316,690 | — | — |
| 2003-07-02 | $7.98 | $13.84 | 316,114 | — | — |
| 2003-07-01 | $7.94 | $13.78 | 855,351 | — | — |
| 2003-06-30 | $7.86 | $13.63 | 667,064 | — | — |
| 2003-06-27 | $7.85 | $13.61 | 534,055 | — | — |
| 2003-06-26 | $7.82 | $13.55 | 845,850 | — | — |
| 2003-06-25 | $7.60 | $13.19 | 311,508 | — | — |
| 2003-06-24 | $7.76 | $13.46 | 823,394 | — | — |
| 2003-06-23 | $7.56 | $13.11 | 360,163 | — | — |
| 2003-06-20 | $7.68 | $13.33 | 488,854 | — | — |
| 2003-06-19 | $7.63 | $13.23 | 464,383 | — | — |
| 2003-06-18 | $7.75 | $13.43 | 306,614 | — | — |
| 2003-06-17 | $7.75 | $13.45 | 435,593 | — | — |
| 2003-06-16 | $7.84 | $13.60 | 525,705 | — | — |
| 2003-06-13 | $7.54 | $13.08 | 321,296 | — | — |
| 2003-06-12 | $7.79 | $13.51 | 457,185 | — | — |
| 2003-06-11 | $7.71 | $13.37 | 404,212 | — | — |
| 2003-06-10 | $7.55 | $13.10 | 411,121 | — | — |
| 2003-06-09 | $7.48 | $12.97 | 440,775 | — | — |
| 2003-06-06 | $7.69 | $13.34 | 649,502 | — | — |
| 2003-06-05 | $7.55 | $13.09 | 284,157 | — | — |
| 2003-06-04 | $7.47 | $12.96 | 492,309 | — | — |
| 2003-06-03 | $7.34 | $12.72 | 414,576 | — | — |
| 2003-06-02 | $7.40 | $12.84 | 523,114 | — | — |
| 2003-05-30 | $7.25 | $12.58 | 710,825 | — | — |
| 2003-05-29 | $6.96 | $12.02 | 431,562 | — | — |
| 2003-05-28 | $7.00 | $12.07 | 427,819 | — | — |
| 2003-05-27 | $7.04 | $12.14 | 313,523 | — | — |
| 2003-05-23 | $6.93 | $11.96 | 462,367 | — | — |
| 2003-05-22 | $6.89 | $11.89 | 464,671 | — | — |
| 2003-05-21 | $6.81 | $11.75 | 537,221 | — | — |
| 2003-05-20 | $6.77 | $11.68 | 493,749 | — | — |
| 2003-05-19 | $6.76 | $11.66 | 592,498 | — | — |
| 2003-05-16 | $6.94 | $11.97 | 1,018,302 | — | — |
| 2003-05-15 | $7.00 | $12.07 | 352,102 | — | — |
| 2003-05-14 | $6.95 | $11.99 | 363,330 | — | — |
| 2003-05-13 | $7.03 | $12.14 | 292,506 | — | — |
| 2003-05-12 | $7.08 | $12.22 | 661,594 | — | — |
| 2003-05-09 | $6.99 | $12.07 | 545,283 | — | — |
| 2003-05-08 | $6.81 | $11.75 | 548,737 | — | — |
| 2003-05-07 | $6.90 | $11.91 | 552,480 | — | — |
| 2003-05-06 | $6.88 | $11.88 | 923,295 | — | — |
| 2003-05-05 | $6.72 | $11.60 | 624,455 | — | — |
| 2003-05-02 | $6.81 | $11.76 | 407,091 | — | — |
| 2003-05-01 | $6.67 | $11.50 | 416,879 | — | — |
| 2003-04-30 | $6.78 | $11.71 | 715,719 | — | — |
| 2003-04-29 | $6.66 | $11.50 | 762,359 | — | — |
| 2003-04-28 | $6.74 | $11.63 | 708,234 | — | — |
| 2003-04-25 | $6.49 | $11.20 | 734,721 | — | — |
| 2003-04-24 | $6.58 | $11.35 | 939,418 | — | — |
| 2003-04-23 | $6.52 | $11.24 | 668,504 | — | — |
| 2003-04-22 | $6.52 | $11.26 | 643,744 | — | — |
| 2003-04-21 | $6.32 | $10.91 | 1,104,384 | — | — |
| 2003-04-17 | $6.34 | $10.93 | 1,482,397 | — | — |
| 2003-04-16 | $5.98 | $10.32 | 459,488 | — | — |
| 2003-04-15 | $6.12 | $10.56 | 699,597 | — | — |
| 2003-04-14 | $6.11 | $10.54 | 636,259 | — | — |
| 2003-04-11 | $5.93 | $10.23 | 502,673 | — | — |
| 2003-04-10 | $6.00 | $10.35 | 666,201 | — | — |
| 2003-04-09 | $5.97 | $10.31 | 728,387 | — | — |
| 2003-04-08 | $6.06 | $10.47 | 778,194 | — | — |
| 2003-04-07 | $6.26 | $10.80 | 470,141 | — | — |
| 2003-04-04 | $6.21 | $10.72 | 621,000 | — | — |
| 2003-04-03 | $6.22 | $10.74 | 742,206 | — | — |
| 2003-04-02 | $6.23 | $10.75 | 713,992 | — | — |
| 2003-04-01 | $6.13 | $10.59 | 526,857 | — | — |
| 2003-03-31 | $6.05 | $10.44 | 730,690 | — | — |
| 2003-03-28 | $6.02 | $10.39 | 545,283 | — | — |
| 2003-03-27 | $6.09 | $10.50 | 485,975 | — | — |
| 2003-03-26 | $6.05 | $10.44 | 503,537 | — | — |
| 2003-03-25 | $6.12 | $10.56 | 310,356 | — | — |
| 2003-03-24 | $6.03 | $10.41 | 615,530 | — | — |
| 2003-03-21 | $6.30 | $10.87 | 546,146 | — | — |
| 2003-03-20 | $6.01 | $10.36 | 770,420 | — | — |
| 2003-03-19 | $6.02 | $10.38 | 827,137 | — | — |
| 2003-03-18 | $6.08 | $10.49 | 747,964 | — | — |
| 2003-03-17 | $6.12 | $10.57 | 697,582 | — | — |
| 2003-03-14 | $5.82 | $10.05 | 567,451 | — | — |
| 2003-03-13 | $5.81 | $10.03 | 466,974 | — | — |
| 2003-03-12 | $5.59 | $9.65 | 674,550 | — | — |
| 2003-03-11 | $5.58 | $9.63 | 856,215 | — | — |
| 2003-03-10 | $5.70 | $9.84 | 469,853 | — | — |
| 2003-03-07 | $5.83 | $10.06 | 732,130 | — | — |
| 2003-03-06 | $5.77 | $9.96 | 452,867 | — | — |
| 2003-03-05 | $5.86 | $10.11 | 716,295 | — | — |
| 2003-03-04 | $5.81 | $10.03 | 1,258,411 | — | — |
| 2003-03-03 | $5.97 | $10.31 | 622,440 | — | — |
| 2003-02-28 | $6.00 | $10.36 | 777,906 | — | — |
| 2003-02-27 | $6.02 | $10.38 | 547,874 | — | — |
| 2003-02-26 | $5.94 | $10.20 | 541,828 | — | — |
| 2003-02-25 | $5.98 | $10.26 | 766,678 | — | — |
| 2003-02-24 | $5.94 | $10.19 | 590,771 | — | — |
| 2003-02-21 | $5.94 | $10.20 | 746,525 | — | — |
| 2003-02-20 | $5.88 | $10.09 | 604,878 | — | — |
| 2003-02-19 | $5.92 | $10.16 | 984,042 | — | — |
| 2003-02-18 | $5.96 | $10.23 | 828,576 | — | — |
| 2003-02-14 | $5.80 | $9.96 | 745,373 | — | — |
| 2003-02-13 | $5.69 | $9.77 | 954,101 | — | — |
| 2003-02-12 | $5.67 | $9.72 | 876,656 | — | — |
| 2003-02-11 | $5.73 | $9.83 | 1,121,658 | — | — |
| 2003-02-10 | $5.68 | $9.74 | 1,121,658 | — | — |
| 2003-02-07 | $5.67 | $9.73 | 996,998 | — | — |
| 2003-02-06 | $5.67 | $9.72 | 1,123,386 | — | — |
| 2003-02-05 | $5.70 | $9.77 | 855,063 | — | — |
| 2003-02-04 | $5.70 | $9.77 | 1,426,257 | — | — |
| 2003-02-03 | $5.63 | $9.65 | 1,473,760 | — | — |
| 2003-01-31 | $5.60 | $9.61 | 811,302 | — | — |
| 2003-01-30 | $5.49 | $9.42 | 1,587,769 | — | — |
| 2003-01-29 | $5.53 | $9.49 | 1,531,052 | — | — |
| 2003-01-28 | $5.61 | $9.62 | 2,496,957 | — | — |
| 2003-01-27 | $5.29 | $9.08 | 3,978,202 | — | — |
| 2003-01-24 | $5.64 | $9.68 | 4,497,862 | — | — |
| 2003-01-23 | $6.74 | $11.56 | 602,863 | — | — |
| 2003-01-22 | $6.58 | $11.28 | 429,259 | — | — |
| 2003-01-21 | $6.81 | $11.69 | 738,464 | — | — |
| 2003-01-17 | $6.93 | $11.89 | 523,402 | — | — |
| 2003-01-16 | $6.99 | $11.99 | 608,909 | — | — |
| 2003-01-15 | $6.85 | $11.76 | 779,345 | — | — |
| 2003-01-14 | $7.06 | $12.11 | 675,989 | — | — |
| 2003-01-13 | $6.98 | $11.97 | 458,337 | — | — |
| 2003-01-10 | $7.01 | $12.02 | 546,722 | — | — |
| 2003-01-09 | $7.01 | $12.03 | 465,822 | — | — |
| 2003-01-08 | $6.95 | $11.92 | 549,025 | — | — |
| 2003-01-07 | $7.07 | $12.13 | 603,726 | — | — |
| 2003-01-06 | $7.11 | $12.20 | 1,057,745 | — | — |
| 2003-01-03 | $7.05 | $12.10 | 396,438 | — | — |
| 2003-01-02 | $7.14 | $12.25 | 616,970 | — | — |