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
- 2002-10-16 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 | $12.17 | $12.17 | 932,000 | — | — |
| 2003-12-30 | $12.25 | $12.25 | 419,200 | — | — |
| 2003-12-29 | $12.33 | $12.33 | 415,600 | — | — |
| 2003-12-26 | $12.25 | $12.25 | 145,600 | — | — |
| 2003-12-24 | $12.09 | $12.09 | 109,600 | — | — |
| 2003-12-23 | $12.20 | $12.20 | 907,600 | — | — |
| 2003-12-22 | $12.10 | $12.10 | 716,400 | — | — |
| 2003-12-19 | $12.17 | $12.17 | 1,583,600 | — | — |
| 2003-12-18 | $12.61 | $12.61 | 2,406,000 | — | — |
| 2003-12-17 | $11.76 | $11.76 | 1,705,200 | — | — |
| 2003-12-16 | $11.80 | $11.80 | 2,240,000 | — | — |
| 2003-12-15 | $11.61 | $11.61 | 1,476,800 | — | — |
| 2003-12-12 | $12.07 | $12.07 | 1,070,800 | — | — |
| 2003-12-11 | $12.36 | $12.36 | 1,434,000 | — | — |
| 2003-12-10 | $11.89 | $11.89 | 1,600,800 | — | — |
| 2003-12-09 | $12.11 | $12.10 | 926,800 | — | — |
| 2003-12-08 | $12.16 | $12.16 | 1,758,000 | — | — |
| 2003-12-05 | $12.39 | $12.38 | 1,006,800 | — | — |
| 2003-12-04 | $12.53 | $12.53 | 1,970,400 | — | — |
| 2003-12-03 | $13.14 | $13.14 | 1,180,000 | — | — |
| 2003-12-02 | $13.17 | $13.17 | 1,113,200 | — | — |
| 2003-12-01 | $13.25 | $13.25 | 1,394,400 | — | — |
| 2003-11-28 | $13.15 | $13.15 | 503,200 | — | — |
| 2003-11-26 | $12.71 | $12.71 | 1,291,600 | — | — |
| 2003-11-25 | $12.96 | $12.96 | 2,466,800 | — | — |
| 2003-11-24 | $12.50 | $12.50 | 1,660,000 | — | — |
| 2003-11-21 | $12.27 | $12.27 | 1,780,000 | — | — |
| 2003-11-20 | $11.94 | $11.94 | 2,691,200 | — | — |
| 2003-11-19 | $11.63 | $11.62 | 1,545,200 | — | — |
| 2003-11-18 | $11.74 | $11.74 | 4,742,000 | — | — |
| 2003-11-17 | $11.06 | $11.06 | 1,473,200 | — | — |
| 2003-11-14 | $11.29 | $11.29 | 474,000 | — | — |
| 2003-11-13 | $11.68 | $11.67 | 456,400 | — | — |
| 2003-11-12 | $11.58 | $11.58 | 739,200 | — | — |
| 2003-11-11 | $11.29 | $11.29 | 774,800 | — | — |
| 2003-11-10 | $11.52 | $11.52 | 845,600 | — | — |
| 2003-11-07 | $11.79 | $11.79 | 715,600 | — | — |
| 2003-11-06 | $11.85 | $11.84 | 730,800 | — | — |
| 2003-11-05 | $11.83 | $11.83 | 730,000 | — | — |
| 2003-11-04 | $11.71 | $11.70 | 809,600 | — | — |
| 2003-11-03 | $11.75 | $11.75 | 1,102,400 | — | — |
| 2003-10-31 | $11.50 | $11.50 | 940,800 | — | — |
| 2003-10-30 | $11.71 | $11.71 | 503,200 | — | — |
| 2003-10-29 | $11.80 | $11.80 | 806,000 | — | — |
| 2003-10-28 | $11.93 | $11.92 | 1,113,200 | — | — |
| 2003-10-27 | $11.28 | $11.28 | 923,600 | — | — |
| 2003-10-24 | $10.97 | $10.97 | 943,600 | — | — |
| 2003-10-23 | $11.42 | $11.42 | 775,200 | — | — |
| 2003-10-22 | $11.28 | $11.27 | 1,248,800 | — | — |
| 2003-10-21 | $11.38 | $11.38 | 1,334,400 | — | — |
| 2003-10-20 | $11.44 | $11.44 | 1,192,000 | — | — |
| 2003-10-17 | $10.91 | $10.91 | 767,200 | — | — |
| 2003-10-16 | $11.06 | $11.06 | 1,012,000 | — | — |
| 2003-10-15 | $10.91 | $10.91 | 1,553,600 | — | — |
| 2003-10-14 | $11.03 | $11.03 | 3,608,400 | — | — |
| 2003-10-13 | $10.94 | $10.94 | 4,154,000 | — | — |
| 2003-10-10 | $10.06 | $10.06 | 430,800 | — | — |
| 2003-10-09 | $10.09 | $10.09 | 1,024,400 | — | — |
| 2003-10-08 | $9.92 | $9.92 | 577,200 | — | — |
| 2003-10-07 | $10.01 | $10.00 | 1,822,400 | — | — |
| 2003-10-06 | $9.65 | $9.65 | 539,600 | — | — |
| 2003-10-03 | $9.59 | $9.59 | 1,011,200 | — | — |
| 2003-10-02 | $9.53 | $9.53 | 948,800 | — | — |
| 2003-10-01 | $9.54 | $9.54 | 851,200 | — | — |
| 2003-09-30 | $9.34 | $9.34 | 843,600 | — | — |
| 2003-09-29 | $9.10 | $9.10 | 1,537,600 | — | — |
| 2003-09-26 | $9.23 | $9.23 | 1,420,800 | — | — |
| 2003-09-25 | $9.41 | $9.41 | 1,556,400 | — | — |
| 2003-09-24 | $9.46 | $9.45 | 1,930,000 | — | — |
| 2003-09-23 | $9.50 | $9.50 | 3,281,600 | — | — |
| 2003-09-22 | $9.21 | $9.21 | 2,357,200 | — | — |
| 2003-09-19 | $9.19 | $9.19 | 2,792,000 | — | — |
| 2003-09-18 | $9.03 | $9.03 | 3,800,400 | — | — |
| 2003-09-17 | $8.59 | $8.58 | 1,264,800 | — | — |
| 2003-09-16 | $8.58 | $8.58 | 1,740,800 | — | — |
| 2003-09-15 | $8.78 | $8.78 | 1,622,800 | — | — |
| 2003-09-12 | $8.96 | $8.96 | 1,637,200 | — | — |
| 2003-09-11 | $8.84 | $8.84 | 1,548,800 | — | — |
| 2003-09-10 | $8.63 | $8.63 | 1,510,000 | — | — |
| 2003-09-09 | $8.65 | $8.65 | 2,224,000 | — | — |
| 2003-09-08 | $8.86 | $8.86 | 1,446,000 | — | — |
| 2003-09-05 | $8.92 | $8.92 | 1,635,600 | — | — |
| 2003-09-04 | $9.01 | $9.01 | 1,754,800 | — | — |
| 2003-09-03 | $9.27 | $9.27 | 1,237,200 | — | — |
| 2003-09-02 | $9.44 | $9.44 | 1,406,000 | — | — |
| 2003-08-29 | $9.46 | $9.45 | 1,486,000 | — | — |
| 2003-08-28 | $9.31 | $9.31 | 2,316,400 | — | — |
| 2003-08-27 | $8.99 | $8.99 | 2,356,400 | — | — |
| 2003-08-26 | $8.99 | $8.99 | 2,836,000 | — | — |
| 2003-08-25 | $9.05 | $9.05 | 3,680,000 | — | — |
| 2003-08-22 | $8.92 | $8.92 | 6,609,200 | — | — |
| 2003-08-21 | $9.32 | $9.32 | 7,356,400 | — | — |
| 2003-08-20 | $10.13 | $10.13 | 1,419,200 | — | — |
| 2003-08-19 | $10.27 | $10.27 | 3,560,800 | — | — |
| 2003-08-18 | $10.36 | $10.36 | 4,518,000 | — | — |
| 2003-08-15 | $9.62 | $9.62 | 388,400 | — | — |
| 2003-08-14 | $9.50 | $9.50 | 453,200 | — | — |
| 2003-08-13 | $9.45 | $9.45 | 669,200 | — | — |
| 2003-08-12 | $9.49 | $9.49 | 859,200 | — | — |
| 2003-08-11 | $9.68 | $9.67 | 1,684,800 | — | — |
| 2003-08-08 | $9.50 | $9.50 | 675,600 | — | — |
| 2003-08-07 | $9.19 | $9.19 | 567,600 | — | — |
| 2003-08-06 | $9.02 | $9.02 | 736,000 | — | — |
| 2003-08-05 | $9.01 | $9.01 | 776,000 | — | — |
| 2003-08-04 | $8.93 | $8.93 | 1,392,400 | — | — |
| 2003-08-01 | $9.06 | $9.06 | 2,366,800 | — | — |
| 2003-07-31 | $9.50 | $9.50 | 717,600 | — | — |
| 2003-07-30 | $9.60 | $9.60 | 488,800 | — | — |
| 2003-07-29 | $9.70 | $9.70 | 976,400 | — | — |
| 2003-07-28 | $9.94 | $9.94 | 1,539,600 | — | — |
| 2003-07-25 | $9.55 | $9.55 | 624,000 | — | — |
| 2003-07-24 | $9.55 | $9.55 | 889,600 | — | — |
| 2003-07-23 | $9.52 | $9.52 | 515,600 | — | — |
| 2003-07-22 | $9.49 | $9.49 | 740,800 | — | — |
| 2003-07-21 | $9.35 | $9.35 | 663,200 | — | — |
| 2003-07-18 | $9.24 | $9.24 | 544,800 | — | — |
| 2003-07-17 | $9.18 | $9.18 | 949,600 | — | — |
| 2003-07-16 | $9.43 | $9.43 | 951,600 | — | — |
| 2003-07-15 | $9.45 | $9.44 | 612,400 | — | — |
| 2003-07-14 | $9.50 | $9.49 | 864,400 | — | — |
| 2003-07-11 | $9.38 | $9.38 | 758,400 | — | — |
| 2003-07-10 | $9.45 | $9.45 | 1,861,200 | — | — |
| 2003-07-09 | $9.74 | $9.74 | 1,179,200 | — | — |
| 2003-07-08 | $9.83 | $9.83 | 1,454,800 | — | — |
| 2003-07-07 | $9.57 | $9.57 | 1,475,200 | — | — |
| 2003-07-03 | $9.32 | $9.32 | 1,012,000 | — | — |
| 2003-07-02 | $9.38 | $9.38 | 1,810,800 | — | — |
| 2003-07-01 | $8.93 | $8.93 | 3,228,800 | — | — |
| 2003-06-30 | $9.17 | $9.17 | 4,072,400 | — | — |
| 2003-06-27 | $9.33 | $9.32 | 1,122,800 | — | — |
| 2003-06-26 | $9.35 | $9.35 | 1,799,200 | — | — |
| 2003-06-25 | $9.38 | $9.38 | 5,376,800 | — | — |
| 2003-06-24 | $9.11 | $9.10 | 4,678,400 | — | — |
| 2003-06-23 | $8.10 | $8.10 | 955,200 | — | — |
| 2003-06-20 | $8.32 | $8.32 | 1,278,000 | — | — |
| 2003-06-19 | $8.21 | $8.21 | 1,092,000 | — | — |
| 2003-06-18 | $8.38 | $8.38 | 1,026,400 | — | — |
| 2003-06-17 | $8.59 | $8.59 | 2,544,800 | — | — |
| 2003-06-16 | $8.10 | $8.10 | 937,200 | — | — |
| 2003-06-13 | $8.18 | $8.18 | 1,119,200 | — | — |
| 2003-06-12 | $8.15 | $8.15 | 1,888,000 | — | — |
| 2003-06-11 | $7.85 | $7.85 | 2,652,800 | — | — |
| 2003-06-10 | $7.68 | $7.68 | 3,114,400 | — | — |
| 2003-06-09 | $7.25 | $7.24 | 1,539,600 | — | — |
| 2003-06-06 | $7.03 | $7.03 | 1,186,400 | — | — |
| 2003-06-05 | $7.01 | $7.01 | 2,886,800 | — | — |
| 2003-06-04 | $6.81 | $6.81 | 1,614,400 | — | — |
| 2003-06-03 | $6.94 | $6.94 | 1,225,200 | — | — |
| 2003-06-02 | $7.13 | $7.13 | 3,092,800 | — | — |
| 2003-05-30 | $7.25 | $7.25 | 1,282,000 | — | — |
| 2003-05-29 | $7.32 | $7.32 | 1,016,000 | — | — |
| 2003-05-28 | $7.35 | $7.35 | 1,468,800 | — | — |
| 2003-05-27 | $7.35 | $7.35 | 1,779,600 | — | — |
| 2003-05-23 | $7.55 | $7.55 | 1,864,000 | — | — |
| 2003-05-22 | $7.65 | $7.64 | 2,100,400 | — | — |
| 2003-05-21 | $7.03 | $7.03 | 626,800 | — | — |
| 2003-05-20 | $7.01 | $7.01 | 849,600 | — | — |
| 2003-05-19 | $6.94 | $6.94 | 968,800 | — | — |
| 2003-05-16 | $7.13 | $7.13 | 751,600 | — | — |
| 2003-05-15 | $7.08 | $7.08 | 1,633,600 | — | — |
| 2003-05-14 | $7.40 | $7.40 | 713,600 | — | — |
| 2003-05-13 | $7.40 | $7.40 | 1,005,200 | — | — |
| 2003-05-12 | $7.39 | $7.39 | 1,932,400 | — | — |
| 2003-05-09 | $7.20 | $7.20 | 2,853,600 | — | — |
| 2003-05-08 | $7.33 | $7.33 | 578,800 | — | — |
| 2003-05-07 | $7.42 | $7.42 | 616,800 | — | — |
| 2003-05-06 | $7.50 | $7.50 | 718,000 | — | — |
| 2003-05-05 | $7.50 | $7.50 | 2,064,400 | — | — |
| 2003-05-02 | $7.49 | $7.49 | 960,800 | — | — |
| 2003-05-01 | $7.55 | $7.55 | 1,361,600 | — | — |
| 2003-04-30 | $7.53 | $7.53 | 2,384,400 | — | — |
| 2003-04-29 | $7.31 | $7.31 | 1,817,600 | — | — |
| 2003-04-28 | $7.00 | $7.00 | 1,359,600 | — | — |
| 2003-04-25 | $6.76 | $6.76 | 339,600 | — | — |
| 2003-04-24 | $6.83 | $6.83 | 768,000 | — | — |
| 2003-04-23 | $6.79 | $6.79 | 936,000 | — | — |
| 2003-04-22 | $6.83 | $6.83 | 2,485,200 | — | — |
| 2003-04-21 | $6.84 | $6.84 | 2,186,400 | — | — |
| 2003-04-17 | $6.88 | $6.88 | 1,782,400 | — | — |
| 2003-04-16 | $6.63 | $6.63 | 4,366,000 | — | — |
| 2003-04-15 | $6.83 | $6.83 | 3,580,800 | — | — |
| 2003-04-14 | $6.33 | $6.33 | 5,607,600 | — | — |
| 2003-04-11 | $6.02 | $6.02 | 920,800 | — | — |
| 2003-04-10 | $6.13 | $6.13 | 1,216,800 | — | — |
| 2003-04-09 | $6.33 | $6.33 | 498,800 | — | — |
| 2003-04-08 | $6.25 | $6.25 | 803,200 | — | — |
| 2003-04-07 | $6.39 | $6.39 | 692,800 | — | — |
| 2003-04-04 | $6.40 | $6.40 | 349,200 | — | — |
| 2003-04-03 | $6.34 | $6.34 | 1,002,800 | — | — |
| 2003-04-02 | $6.19 | $6.19 | 2,246,400 | — | — |
| 2003-04-01 | $6.14 | $6.14 | 3,270,800 | — | — |
| 2003-03-31 | $5.73 | $5.73 | 400,800 | — | — |
| 2003-03-28 | $5.64 | $5.64 | 323,600 | — | — |
| 2003-03-27 | $5.58 | $5.57 | 254,800 | — | — |
| 2003-03-26 | $5.63 | $5.62 | 395,200 | — | — |
| 2003-03-25 | $5.53 | $5.53 | 383,200 | — | — |
| 2003-03-24 | $5.63 | $5.63 | 322,800 | — | — |
| 2003-03-21 | $5.78 | $5.78 | 803,600 | — | — |
| 2003-03-20 | $5.64 | $5.64 | 143,600 | — | — |
| 2003-03-19 | $5.74 | $5.74 | 323,600 | — | — |
| 2003-03-18 | $5.60 | $5.60 | 418,800 | — | — |
| 2003-03-17 | $5.47 | $5.47 | 465,600 | — | — |
| 2003-03-14 | $5.38 | $5.38 | 958,000 | — | — |
| 2003-03-13 | $5.36 | $5.36 | 2,129,200 | — | — |
| 2003-03-12 | $5.51 | $5.51 | 1,656,400 | — | — |
| 2003-03-11 | $5.74 | $5.74 | 441,600 | — | — |
| 2003-03-10 | $5.56 | $5.56 | 665,200 | — | — |
| 2003-03-07 | $5.61 | $5.61 | 1,322,400 | — | — |
| 2003-03-06 | $5.38 | $5.38 | 337,200 | — | — |
| 2003-03-05 | $5.67 | $5.67 | 170,400 | — | — |
| 2003-03-04 | $5.70 | $5.70 | 106,800 | — | — |
| 2003-03-03 | $5.68 | $5.68 | 278,000 | — | — |
| 2003-02-28 | $5.85 | $5.85 | 290,800 | — | — |
| 2003-02-27 | $5.62 | $5.62 | 265,600 | — | — |
| 2003-02-26 | $5.60 | $5.60 | 678,800 | — | — |
| 2003-02-25 | $5.61 | $5.61 | 689,200 | — | — |
| 2003-02-24 | $5.76 | $5.75 | 1,004,400 | — | — |
| 2003-02-21 | $5.91 | $5.91 | 979,600 | — | — |
| 2003-02-20 | $5.53 | $5.53 | 872,000 | — | — |
| 2003-02-19 | $5.45 | $5.45 | 829,200 | — | — |
| 2003-02-18 | $5.44 | $5.44 | 768,400 | — | — |
| 2003-02-14 | $5.19 | $5.19 | 253,600 | — | — |
| 2003-02-13 | $5.10 | $5.10 | 450,800 | — | — |
| 2003-02-12 | $5.05 | $5.05 | 1,232,400 | — | — |
| 2003-02-11 | $5.14 | $5.14 | 5,410,400 | — | — |
| 2003-02-10 | $4.38 | $4.38 | 312,000 | — | — |
| 2003-02-07 | $4.50 | $4.50 | 551,200 | — | — |
| 2003-02-06 | $4.36 | $4.36 | 104,800 | — | — |
| 2003-02-05 | $4.36 | $4.36 | 140,800 | — | — |
| 2003-02-04 | $4.44 | $4.44 | 1,084,400 | — | — |
| 2003-02-03 | $4.33 | $4.32 | 732,400 | — | — |
| 2003-01-31 | $4.75 | $4.75 | 347,200 | — | — |
| 2003-01-30 | $4.63 | $4.62 | 242,800 | — | — |
| 2003-01-29 | $4.63 | $4.62 | 240,400 | — | — |
| 2003-01-28 | $4.71 | $4.71 | 590,800 | — | — |
| 2003-01-27 | $4.83 | $4.83 | 127,600 | — | — |
| 2003-01-24 | $4.94 | $4.94 | 380,400 | — | — |
| 2003-01-23 | $4.86 | $4.86 | 756,800 | — | — |
| 2003-01-22 | $5.13 | $5.13 | 584,800 | — | — |
| 2003-01-21 | $5.33 | $5.32 | 240,000 | — | — |
| 2003-01-17 | $5.41 | $5.41 | 264,000 | — | — |
| 2003-01-16 | $5.39 | $5.39 | 172,800 | — | — |
| 2003-01-15 | $5.25 | $5.25 | 455,200 | — | — |
| 2003-01-14 | $5.31 | $5.31 | 590,400 | — | — |
| 2003-01-13 | $5.39 | $5.39 | 464,400 | — | — |
| 2003-01-10 | $5.38 | $5.38 | 364,800 | — | — |
| 2003-01-09 | $5.35 | $5.35 | 920,400 | — | — |
| 2003-01-08 | $5.25 | $5.25 | 648,400 | — | — |
| 2003-01-07 | $5.24 | $5.24 | 966,800 | — | — |
| 2003-01-06 | $5.36 | $5.36 | 2,369,200 | — | — |
| 2003-01-03 | $4.96 | $4.96 | 639,200 | — | — |
| 2003-01-02 | $5.01 | $5.01 | 344,400 | — | — |