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
- 2003-01-23 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 | $16.05 | $16.05 | 70,280 | — | — |
| 2003-12-30 | $16.20 | $16.20 | 76,120 | — | — |
| 2003-12-29 | $16.15 | $16.15 | 119,380 | — | — |
| 2003-12-26 | $16.15 | $16.15 | 58,000 | — | — |
| 2003-12-24 | $15.40 | $15.40 | 41,400 | — | — |
| 2003-12-23 | $14.70 | $14.70 | 101,000 | — | — |
| 2003-12-22 | $15.05 | $15.05 | 99,560 | — | — |
| 2003-12-19 | $15.15 | $15.15 | 79,940 | — | — |
| 2003-12-18 | $16.00 | $16.00 | 85,980 | — | — |
| 2003-12-17 | $15.75 | $15.75 | 102,900 | — | — |
| 2003-12-16 | $15.15 | $15.15 | 92,880 | — | — |
| 2003-12-15 | $15.60 | $15.60 | 152,980 | — | — |
| 2003-12-12 | $15.50 | $15.50 | 113,120 | — | — |
| 2003-12-11 | $15.55 | $15.55 | 230,640 | — | — |
| 2003-12-10 | $15.40 | $15.40 | 205,620 | — | — |
| 2003-12-09 | $16.35 | $16.35 | 115,960 | — | — |
| 2003-12-08 | $17.50 | $17.50 | 139,080 | — | — |
| 2003-12-05 | $17.45 | $17.45 | 129,420 | — | — |
| 2003-12-04 | $16.75 | $16.75 | 163,520 | — | — |
| 2003-12-03 | $17.40 | $17.40 | 230,900 | — | — |
| 2003-12-02 | $17.90 | $17.90 | 168,820 | — | — |
| 2003-12-01 | $18.00 | $18.00 | 236,000 | — | — |
| 2003-11-28 | $18.35 | $18.35 | 73,320 | — | — |
| 2003-11-26 | $18.05 | $18.05 | 143,100 | — | — |
| 2003-11-25 | $17.35 | $17.35 | 150,000 | — | — |
| 2003-11-24 | $16.70 | $16.70 | 167,640 | — | — |
| 2003-11-21 | $17.80 | $17.80 | 105,560 | — | — |
| 2003-11-20 | $18.10 | $18.10 | 228,060 | — | — |
| 2003-11-19 | $18.60 | $18.60 | 171,060 | — | — |
| 2003-11-18 | $18.80 | $18.80 | 228,660 | — | — |
| 2003-11-17 | $18.25 | $18.25 | 228,840 | — | — |
| 2003-11-14 | $17.70 | $17.70 | 202,680 | — | — |
| 2003-11-13 | $17.00 | $17.00 | 138,260 | — | — |
| 2003-11-12 | $17.20 | $17.20 | 173,720 | — | — |
| 2003-11-11 | $15.80 | $15.80 | 51,340 | — | — |
| 2003-11-10 | $15.85 | $15.85 | 142,400 | — | — |
| 2003-11-07 | $15.90 | $15.90 | 177,020 | — | — |
| 2003-11-06 | $15.05 | $15.05 | 183,740 | — | — |
| 2003-11-05 | $16.00 | $16.00 | 86,780 | — | — |
| 2003-11-04 | $16.40 | $16.40 | 91,660 | — | — |
| 2003-11-03 | $16.10 | $16.10 | 143,140 | — | — |
| 2003-10-31 | $16.85 | $16.85 | 244,260 | — | — |
| 2003-10-30 | $17.35 | $17.35 | 211,840 | — | — |
| 2003-10-29 | $18.20 | $18.20 | 164,760 | — | — |
| 2003-10-28 | $16.80 | $16.80 | 123,640 | — | — |
| 2003-10-27 | $16.90 | $16.90 | 138,000 | — | — |
| 2003-10-24 | $16.40 | $16.40 | 188,680 | — | — |
| 2003-10-23 | $15.75 | $15.75 | 96,480 | — | — |
| 2003-10-22 | $15.60 | $15.60 | 213,380 | — | — |
| 2003-10-21 | $14.95 | $14.95 | 401,680 | — | — |
| 2003-10-20 | $14.80 | $14.80 | 87,040 | — | — |
| 2003-10-17 | $14.50 | $14.50 | 89,520 | — | — |
| 2003-10-16 | $14.20 | $14.20 | 137,020 | — | — |
| 2003-10-15 | $14.00 | $14.00 | 130,720 | — | — |
| 2003-10-14 | $14.10 | $14.10 | 92,160 | — | — |
| 2003-10-13 | $14.30 | $14.30 | 88,120 | — | — |
| 2003-10-10 | $13.70 | $13.70 | 65,760 | — | — |
| 2003-10-09 | $13.15 | $13.15 | 82,540 | — | — |
| 2003-10-08 | $13.30 | $13.30 | 48,560 | — | — |
| 2003-10-07 | $13.30 | $13.30 | 59,480 | — | — |
| 2003-10-06 | $12.80 | $12.80 | 55,080 | — | — |
| 2003-10-03 | $12.65 | $12.65 | 130,640 | — | — |
| 2003-10-02 | $13.05 | $13.05 | 103,740 | — | — |
| 2003-10-01 | $12.65 | $12.65 | 61,980 | — | — |
| 2003-09-30 | $13.00 | $13.00 | 51,280 | — | — |
| 2003-09-29 | $13.00 | $13.00 | 58,100 | — | — |
| 2003-09-26 | $12.80 | $12.80 | 132,420 | — | — |
| 2003-09-25 | $12.90 | $12.90 | 113,020 | — | — |
| 2003-09-24 | $13.40 | $13.40 | 79,660 | — | — |
| 2003-09-23 | $13.35 | $13.35 | 70,760 | — | — |
| 2003-09-22 | $13.70 | $13.70 | 106,360 | — | — |
| 2003-09-19 | $13.70 | $13.70 | 123,120 | — | — |
| 2003-09-18 | $13.20 | $13.20 | 96,000 | — | — |
| 2003-09-17 | $13.25 | $13.25 | 93,940 | — | — |
| 2003-09-16 | $12.90 | $12.90 | 112,380 | — | — |
| 2003-09-15 | $12.45 | $12.45 | 85,460 | — | — |
| 2003-09-12 | $11.95 | $11.95 | 89,100 | — | — |
| 2003-09-11 | $11.90 | $11.90 | 121,160 | — | — |
| 2003-09-10 | $12.40 | $12.40 | 79,140 | — | — |
| 2003-09-09 | $12.65 | $12.65 | 113,520 | — | — |
| 2003-09-08 | $12.75 | $12.75 | 82,580 | — | — |
| 2003-09-05 | $13.05 | $13.05 | 91,280 | — | — |
| 2003-09-04 | $13.10 | $13.10 | 90,380 | — | — |
| 2003-09-03 | $12.80 | $12.80 | 111,140 | — | — |
| 2003-09-02 | $12.95 | $12.95 | 120,160 | — | — |
| 2003-08-29 | $13.10 | $13.10 | 137,740 | — | — |
| 2003-08-28 | $12.35 | $12.35 | 155,800 | — | — |
| 2003-08-27 | $12.00 | $12.00 | 95,160 | — | — |
| 2003-08-26 | $11.40 | $11.40 | 110,360 | — | — |
| 2003-08-25 | $11.35 | $11.35 | 43,900 | — | — |
| 2003-08-22 | $11.40 | $11.40 | 84,120 | — | — |
| 2003-08-21 | $11.50 | $11.50 | 110,600 | — | — |
| 2003-08-20 | $11.70 | $11.70 | 98,720 | — | — |
| 2003-08-19 | $11.60 | $11.60 | 78,800 | — | — |
| 2003-08-18 | $11.35 | $11.35 | 71,300 | — | — |
| 2003-08-15 | $11.40 | $11.40 | 10,460 | — | — |
| 2003-08-14 | $11.30 | $11.30 | 69,600 | — | — |
| 2003-08-13 | $11.25 | $11.25 | 64,840 | — | — |
| 2003-08-12 | $10.95 | $10.95 | 55,340 | — | — |
| 2003-08-11 | $11.20 | $11.20 | 110,940 | — | — |
| 2003-08-08 | $10.80 | $10.80 | 73,760 | — | — |
| 2003-08-07 | $10.65 | $10.65 | 125,220 | — | — |
| 2003-08-06 | $11.25 | $11.25 | 148,680 | — | — |
| 2003-08-05 | $10.80 | $10.80 | 54,300 | — | — |
| 2003-08-04 | $10.50 | $10.50 | 20,280 | — | — |
| 2003-08-01 | $10.40 | $10.40 | 58,440 | — | — |
| 2003-07-31 | $10.40 | $10.40 | 51,060 | — | — |
| 2003-07-30 | $10.65 | $10.65 | 78,160 | — | — |
| 2003-07-29 | $10.20 | $10.20 | 52,300 | — | — |
| 2003-07-28 | $10.20 | $10.20 | 132,120 | — | — |
| 2003-07-25 | $10.40 | $10.40 | 140,560 | — | — |
| 2003-07-24 | $10.20 | $10.20 | 97,100 | — | — |
| 2003-07-23 | $10.35 | $10.35 | 97,440 | — | — |
| 2003-07-22 | $9.75 | $9.75 | 17,700 | — | — |
| 2003-07-21 | $9.60 | $9.60 | 31,680 | — | — |
| 2003-07-18 | $9.20 | $9.20 | 10,920 | — | — |
| 2003-07-17 | $9.25 | $9.25 | 14,760 | — | — |
| 2003-07-16 | $9.20 | $9.20 | 18,400 | — | — |
| 2003-07-15 | $9.30 | $9.30 | 37,960 | — | — |
| 2003-07-14 | $9.75 | $9.75 | 45,340 | — | — |
| 2003-07-11 | $9.25 | $9.25 | 19,320 | — | — |
| 2003-07-10 | $9.45 | $9.45 | 20,780 | — | — |
| 2003-07-09 | $9.65 | $9.65 | 24,180 | — | — |
| 2003-07-08 | $9.80 | $9.80 | 38,840 | — | — |
| 2003-07-07 | $10.20 | $10.20 | 63,640 | — | — |
| 2003-07-03 | $9.40 | $9.40 | 20,180 | — | — |
| 2003-07-02 | $9.25 | $9.25 | 69,800 | — | — |
| 2003-07-01 | $9.30 | $9.30 | 111,600 | — | — |
| 2003-06-30 | $8.70 | $8.70 | 24,020 | — | — |
| 2003-06-27 | $8.30 | $8.30 | 20,320 | — | — |
| 2003-06-26 | $8.30 | $8.30 | 20,820 | — | — |
| 2003-06-25 | $8.45 | $8.45 | 33,740 | — | — |
| 2003-06-24 | $8.25 | $8.25 | 24,020 | — | — |
| 2003-06-23 | $8.55 | $8.55 | 16,220 | — | — |
| 2003-06-20 | $8.75 | $8.75 | 47,340 | — | — |
| 2003-06-19 | $8.50 | $8.50 | 51,660 | — | — |
| 2003-06-18 | $8.65 | $8.65 | 63,220 | — | — |
| 2003-06-17 | $8.80 | $8.80 | 128,180 | — | — |
| 2003-06-16 | $8.30 | $8.30 | 26,500 | — | — |
| 2003-06-13 | $8.65 | $8.65 | 56,900 | — | — |
| 2003-06-12 | $8.20 | $8.20 | 14,360 | — | — |
| 2003-06-11 | $8.15 | $8.15 | 7,120 | — | — |
| 2003-06-10 | $7.95 | $7.95 | 15,400 | — | — |
| 2003-06-09 | $8.25 | $8.25 | 26,780 | — | — |
| 2003-06-06 | $8.10 | $8.10 | 17,980 | — | — |
| 2003-06-05 | $8.20 | $8.20 | 25,040 | — | — |
| 2003-06-04 | $7.75 | $7.75 | 51,980 | — | — |
| 2003-06-03 | $7.75 | $7.75 | 110,780 | — | — |
| 2003-06-02 | $7.75 | $7.75 | 38,140 | — | — |
| 2003-05-30 | $8.00 | $8.00 | 7,880 | — | — |
| 2003-05-29 | $7.80 | $7.80 | 22,560 | — | — |
| 2003-05-28 | $7.75 | $7.75 | 20,080 | — | — |
| 2003-05-27 | $8.00 | $8.00 | 33,040 | — | — |
| 2003-05-23 | $8.25 | $8.25 | 17,940 | — | — |
| 2003-05-22 | $8.20 | $8.20 | 40,920 | — | — |
| 2003-05-21 | $7.95 | $7.95 | 74,100 | — | — |
| 2003-05-20 | $7.75 | $7.75 | 77,460 | — | — |
| 2003-05-19 | $8.20 | $8.20 | 70,060 | — | — |
| 2003-05-16 | $8.10 | $8.10 | 23,780 | — | — |
| 2003-05-15 | $8.10 | $8.10 | 19,580 | — | — |
| 2003-05-14 | $8.20 | $8.20 | 24,340 | — | — |
| 2003-05-13 | $8.15 | $8.15 | 30,800 | — | — |
| 2003-05-12 | $8.50 | $8.50 | 74,540 | — | — |
| 2003-05-09 | $8.40 | $8.40 | 48,260 | — | — |
| 2003-05-08 | $8.00 | $8.00 | 48,000 | — | — |
| 2003-05-07 | $7.85 | $7.85 | 39,180 | — | — |
| 2003-05-06 | $7.95 | $7.95 | 40,480 | — | — |
| 2003-05-05 | $7.45 | $7.45 | 21,700 | — | — |
| 2003-05-02 | $7.30 | $7.30 | 9,100 | — | — |
| 2003-05-01 | $7.15 | $7.15 | 69,680 | — | — |
| 2003-04-30 | $7.25 | $7.25 | 23,320 | — | — |
| 2003-04-29 | $6.40 | $6.40 | 10,740 | — | — |
| 2003-04-28 | $6.60 | $6.60 | 10,360 | — | — |
| 2003-04-25 | $6.65 | $6.65 | 3,580 | — | — |
| 2003-04-24 | $6.75 | $6.75 | 8,200 | — | — |
| 2003-04-23 | $6.70 | $6.70 | 17,740 | — | — |
| 2003-04-22 | $6.90 | $6.90 | 14,800 | — | — |
| 2003-04-21 | $6.80 | $6.80 | 19,660 | — | — |
| 2003-04-17 | $6.45 | $6.45 | 15,460 | — | — |
| 2003-04-16 | $6.15 | $6.15 | 44,380 | — | — |
| 2003-04-15 | $6.30 | $6.30 | 9,060 | — | — |
| 2003-04-14 | $6.15 | $6.15 | 26,760 | — | — |
| 2003-04-11 | $6.50 | $6.50 | 12,340 | — | — |
| 2003-04-10 | $6.35 | $6.35 | 9,120 | — | — |
| 2003-04-09 | $6.45 | $6.45 | 11,880 | — | — |
| 2003-04-08 | $6.15 | $6.15 | 10,600 | — | — |
| 2003-04-07 | $6.00 | $6.00 | 15,540 | — | — |
| 2003-04-04 | $6.30 | $6.30 | 6,000 | — | — |
| 2003-04-03 | $6.20 | $6.20 | 9,180 | — | — |
| 2003-04-02 | $6.45 | $6.45 | 12,500 | — | — |
| 2003-04-01 | $6.35 | $6.35 | 7,960 | — | — |
| 2003-03-31 | $6.55 | $6.55 | 20,760 | — | — |
| 2003-03-28 | $6.45 | $6.45 | 16,160 | — | — |
| 2003-03-27 | $6.35 | $6.35 | 7,260 | — | — |
| 2003-03-26 | $6.45 | $6.45 | 5,540 | — | — |
| 2003-03-25 | $6.45 | $6.45 | 2,660 | — | — |
| 2003-03-24 | $6.50 | $6.50 | 36,300 | — | — |
| 2003-03-21 | $6.30 | $6.30 | 41,620 | — | — |
| 2003-03-20 | $6.80 | $6.80 | 19,720 | — | — |
| 2003-03-19 | $6.40 | $6.40 | 21,460 | — | — |
| 2003-03-18 | $6.75 | $6.75 | 8,840 | — | — |
| 2003-03-17 | $6.55 | $6.55 | 19,800 | — | — |
| 2003-03-14 | $6.35 | $6.35 | 29,680 | — | — |
| 2003-03-13 | $6.05 | $6.05 | 21,260 | — | — |
| 2003-03-12 | $6.20 | $6.20 | 18,680 | — | — |
| 2003-03-11 | $6.00 | $6.00 | 47,320 | — | — |
| 2003-03-10 | $6.25 | $6.25 | 34,020 | — | — |
| 2003-03-07 | $6.55 | $6.55 | 71,220 | — | — |
| 2003-03-06 | $6.90 | $6.90 | 21,080 | — | — |
| 2003-03-05 | $7.00 | $7.00 | 8,780 | — | — |
| 2003-03-04 | $7.00 | $7.00 | 42,140 | — | — |
| 2003-03-03 | $7.00 | $7.00 | 52,920 | — | — |
| 2003-02-28 | $7.00 | $7.00 | 51,200 | — | — |
| 2003-02-27 | $7.00 | $7.00 | 37,200 | — | — |
| 2003-02-26 | $7.05 | $7.05 | 13,360 | — | — |
| 2003-02-25 | $7.10 | $7.10 | 20,540 | — | — |
| 2003-02-24 | $7.35 | $7.35 | 8,200 | — | — |
| 2003-02-21 | $7.10 | $7.10 | 11,440 | — | — |
| 2003-02-20 | $7.15 | $7.15 | 20,300 | — | — |
| 2003-02-19 | $7.10 | $7.10 | 42,340 | — | — |
| 2003-02-18 | $6.95 | $6.95 | 38,620 | — | — |
| 2003-02-14 | $6.90 | $6.90 | 61,100 | — | — |
| 2003-02-13 | $7.00 | $7.00 | 54,960 | — | — |
| 2003-02-12 | $6.60 | $6.60 | 30,360 | — | — |
| 2003-02-11 | $6.85 | $6.85 | 26,080 | — | — |
| 2003-02-10 | $6.90 | $6.90 | 56,180 | — | — |
| 2003-02-07 | $7.45 | $7.45 | 8,160 | — | — |
| 2003-02-06 | $7.50 | $7.50 | 40,820 | — | — |
| 2003-02-05 | $7.60 | $7.60 | 28,560 | — | — |
| 2003-02-04 | $8.00 | $8.00 | 35,040 | — | — |
| 2003-02-03 | $7.60 | $7.60 | 16,580 | — | — |
| 2003-01-31 | $7.50 | $7.50 | 11,320 | — | — |
| 2003-01-30 | $7.35 | $7.35 | 18,160 | — | — |
| 2003-01-29 | $7.30 | $7.30 | 44,600 | — | — |
| 2003-01-28 | $7.70 | $7.70 | 15,000 | — | — |
| 2003-01-27 | $7.65 | $7.65 | 35,620 | — | — |
| 2003-01-24 | $7.60 | $7.60 | 73,140 | — | — |
| 2003-01-23 | $7.60 | $7.60 | 129,580 | — | — |