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
- 1986-09-24 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 | $18.26 | $18.26 | 314,652 | — | — |
| 2003-12-30 | $18.22 | $18.22 | 368,402 | — | — |
| 2003-12-29 | $18.02 | $18.02 | 343,086 | — | — |
| 2003-12-26 | $17.86 | $17.86 | 126,329 | — | — |
| 2003-12-24 | $17.90 | $17.90 | 83,289 | — | — |
| 2003-12-23 | $17.90 | $17.90 | 240,112 | — | — |
| 2003-12-22 | $18.02 | $18.02 | 378,106 | — | — |
| 2003-12-19 | $17.70 | $17.70 | 340,773 | — | — |
| 2003-12-18 | $17.50 | $17.50 | 270,708 | — | — |
| 2003-12-17 | $17.98 | $17.98 | 225,481 | — | — |
| 2003-12-16 | $18.50 | $18.50 | 315,180 | — | — |
| 2003-12-15 | $18.54 | $18.54 | 205,570 | — | — |
| 2003-12-12 | $18.42 | $18.42 | 190,989 | — | — |
| 2003-12-11 | $18.26 | $18.26 | 338,234 | — | — |
| 2003-12-10 | $17.30 | $17.30 | 730,040 | — | — |
| 2003-12-09 | $18.58 | $18.58 | 470,621 | — | — |
| 2003-12-08 | $19.33 | $19.33 | 1,146,535 | — | — |
| 2003-12-05 | $19.01 | $19.01 | 600,318 | — | — |
| 2003-12-04 | $18.10 | $18.10 | 1,071,014 | — | — |
| 2003-12-03 | $19.05 | $19.05 | 1,073,327 | — | — |
| 2003-12-02 | $18.22 | $18.22 | 1,289,204 | — | — |
| 2003-12-01 | $17.66 | $17.66 | 912,607 | — | — |
| 2003-11-28 | $16.67 | $16.67 | 423,006 | — | — |
| 2003-11-26 | $15.83 | $15.83 | 1,236,385 | — | — |
| 2003-11-25 | $15.63 | $15.63 | 1,161,066 | — | — |
| 2003-11-24 | $14.36 | $14.36 | 550,465 | — | — |
| 2003-11-21 | $13.92 | $13.92 | 665,481 | — | — |
| 2003-11-20 | $13.48 | $13.48 | 324,985 | — | — |
| 2003-11-19 | $13.29 | $13.29 | 526,608 | — | — |
| 2003-11-18 | $13.09 | $13.09 | 507,225 | — | — |
| 2003-11-17 | $13.37 | $13.37 | 350,351 | — | — |
| 2003-11-14 | $13.72 | $13.72 | 454,908 | — | — |
| 2003-11-13 | $13.40 | $13.40 | 380,645 | — | — |
| 2003-11-12 | $13.33 | $13.33 | 709,350 | — | — |
| 2003-11-11 | $12.65 | $12.65 | 677,699 | — | — |
| 2003-11-10 | $13.68 | $13.68 | 1,576,630 | — | — |
| 2003-11-07 | $12.93 | $12.93 | 1,844,748 | — | — |
| 2003-11-06 | $11.93 | $11.93 | 573,946 | — | — |
| 2003-11-05 | $11.06 | $11.06 | 666,612 | — | — |
| 2003-11-04 | $11.06 | $11.06 | 1,734,660 | — | — |
| 2003-11-03 | $11.18 | $11.18 | 465,719 | — | — |
| 2003-10-31 | $11.26 | $11.26 | 282,398 | — | — |
| 2003-10-30 | $11.14 | $11.14 | 227,190 | — | — |
| 2003-10-29 | $11.14 | $11.14 | 562,306 | — | — |
| 2003-10-28 | $11.26 | $11.26 | 653,012 | — | — |
| 2003-10-27 | $11.69 | $11.69 | 182,592 | — | — |
| 2003-10-24 | $11.77 | $11.77 | 223,444 | — | — |
| 2003-10-23 | $11.54 | $11.54 | 716,616 | — | — |
| 2003-10-22 | $11.93 | $11.93 | 840,556 | — | — |
| 2003-10-21 | $11.58 | $11.58 | 487,113 | — | — |
| 2003-10-20 | $11.02 | $11.02 | 184,452 | — | — |
| 2003-10-17 | $11.10 | $11.10 | 368,125 | — | — |
| 2003-10-16 | $11.34 | $11.34 | 569,396 | — | — |
| 2003-10-15 | $10.86 | $10.86 | 589,005 | — | — |
| 2003-10-14 | $11.22 | $11.22 | 461,570 | — | — |
| 2003-10-13 | $11.42 | $11.42 | 359,804 | — | — |
| 2003-10-10 | $11.58 | $11.58 | 410,033 | — | — |
| 2003-10-09 | $11.61 | $11.61 | 268,520 | — | — |
| 2003-10-08 | $11.77 | $11.77 | 326,468 | — | — |
| 2003-10-07 | $11.77 | $11.77 | 502,096 | — | — |
| 2003-10-06 | $11.42 | $11.42 | 530,555 | — | — |
| 2003-10-03 | $11.89 | $11.89 | 702,688 | — | — |
| 2003-10-02 | $12.33 | $12.33 | 776,047 | — | — |
| 2003-10-01 | $11.93 | $11.93 | 996,550 | — | — |
| 2003-09-30 | $11.73 | $11.73 | 499,356 | — | — |
| 2003-09-29 | $11.34 | $11.34 | 1,323,596 | — | — |
| 2003-09-26 | $10.90 | $10.90 | 705,227 | — | — |
| 2003-09-25 | $11.34 | $11.34 | 662,062 | — | — |
| 2003-09-24 | $11.77 | $11.77 | 619,751 | — | — |
| 2003-09-23 | $11.54 | $11.54 | 776,524 | — | — |
| 2003-09-22 | $11.65 | $11.65 | 1,131,225 | — | — |
| 2003-09-19 | $11.85 | $11.85 | 1,805,102 | — | — |
| 2003-09-18 | $13.21 | $13.21 | 1,307,154 | — | — |
| 2003-09-17 | $12.81 | $12.81 | 674,833 | — | — |
| 2003-09-16 | $12.73 | $12.73 | 1,169,764 | — | — |
| 2003-09-15 | $12.53 | $12.53 | 777,429 | — | — |
| 2003-09-12 | $11.93 | $11.93 | 761,390 | — | — |
| 2003-09-11 | $12.09 | $12.09 | 761,667 | — | — |
| 2003-09-10 | $12.17 | $12.17 | 554,136 | — | — |
| 2003-09-09 | $11.85 | $11.85 | 1,738,129 | — | — |
| 2003-09-08 | $11.73 | $11.73 | 1,539,926 | — | — |
| 2003-09-05 | $12.73 | $12.73 | 1,025,712 | — | — |
| 2003-09-04 | $12.89 | $12.89 | 774,890 | — | — |
| 2003-09-03 | $13.01 | $13.01 | 2,193,842 | — | — |
| 2003-09-02 | $13.64 | $13.64 | 1,543,345 | — | — |
| 2003-08-29 | $12.85 | $12.85 | 1,130,898 | — | — |
| 2003-08-28 | $12.29 | $12.29 | 3,106,223 | — | — |
| 2003-08-27 | $11.81 | $11.81 | 1,885,575 | — | — |
| 2003-08-26 | $10.74 | $10.74 | 1,361,909 | — | — |
| 2003-08-25 | $10.10 | $10.10 | 960,147 | — | — |
| 2003-08-22 | $9.79 | $9.79 | 1,051,103 | — | — |
| 2003-08-21 | $9.55 | $9.55 | 1,840,927 | — | — |
| 2003-08-20 | $9.03 | $9.03 | 1,149,929 | — | — |
| 2003-08-19 | $8.83 | $8.83 | 1,296,746 | — | — |
| 2003-08-18 | $8.59 | $8.59 | 1,634,904 | — | — |
| 2003-08-15 | $9.31 | $9.31 | 609,318 | — | — |
| 2003-08-14 | $9.31 | $9.31 | 2,061,907 | — | — |
| 2003-08-13 | $9.39 | $9.39 | 3,251,180 | — | — |
| 2003-08-12 | $8.95 | $8.95 | 7,952,436 | — | — |
| 2003-08-11 | $6.56 | $6.56 | 482,286 | — | — |
| 2003-08-08 | $6.36 | $6.36 | 843,950 | — | — |
| 2003-08-07 | $6.52 | $6.52 | 429,718 | — | — |
| 2003-08-06 | $6.56 | $6.56 | 832,109 | — | — |
| 2003-08-05 | $6.80 | $6.80 | 934,278 | — | — |
| 2003-08-04 | $6.64 | $6.64 | 1,098,517 | — | — |
| 2003-08-01 | $6.44 | $6.44 | 1,419,078 | — | — |
| 2003-07-31 | $6.40 | $6.40 | 2,095,645 | — | — |
| 2003-07-30 | $6.64 | $6.64 | 874,973 | — | — |
| 2003-07-29 | $7.04 | $7.04 | 2,229,189 | — | — |
| 2003-07-28 | $7.20 | $7.20 | 2,386,415 | — | — |
| 2003-07-25 | $6.84 | $6.84 | 2,156,685 | — | — |
| 2003-07-24 | $6.96 | $6.96 | 2,937,760 | — | — |
| 2003-07-23 | $6.48 | $6.48 | 2,088,053 | — | — |
| 2003-07-22 | $5.93 | $5.93 | 894,657 | — | — |
| 2003-07-21 | $5.81 | $5.81 | 1,134,317 | — | — |
| 2003-07-18 | $5.53 | $5.53 | 1,004,469 | — | — |
| 2003-07-17 | $5.41 | $5.41 | 1,304,816 | — | — |
| 2003-07-16 | $5.53 | $5.53 | 2,931,324 | — | — |
| 2003-07-15 | $5.53 | $5.53 | 2,710,721 | — | — |
| 2003-07-14 | $5.17 | $5.17 | 3,836,364 | — | — |
| 2003-07-11 | $5.97 | $5.97 | 1,624,874 | — | — |
| 2003-07-10 | $5.97 | $5.97 | 4,359,452 | — | — |
| 2003-07-09 | $6.28 | $6.28 | 5,541,082 | — | — |
| 2003-07-08 | $5.65 | $5.65 | 10,689,201 | — | — |
| 2003-07-07 | $7.52 | $7.52 | 14,492,255 | — | — |
| 2003-07-03 | $3.58 | $3.58 | 6,333,017 | — | — |
| 2003-07-02 | $2.74 | $2.74 | 3,882,471 | — | — |
| 2003-07-01 | $2.94 | $2.94 | 6,588,566 | — | — |
| 2003-06-30 | $2.07 | $2.07 | 2,478,879 | — | — |
| 2003-06-27 | $1.95 | $1.95 | 1,434,111 | — | — |
| 2003-06-26 | $2.19 | $2.19 | 1,252,701 | — | — |
| 2003-06-25 | $2.19 | $2.19 | 2,378,998 | — | — |
| 2003-06-24 | $1.67 | $1.67 | 1,440,975 | — | — |
| 2003-06-23 | $1.79 | $1.79 | 1,851,058 | — | — |
| 2003-06-20 | $1.91 | $1.91 | 1,188,946 | — | — |
| 2003-06-19 | $1.95 | $1.95 | 2,653,778 | — | — |
| 2003-06-18 | $2.11 | $2.11 | 1,473,380 | — | — |
| 2003-06-17 | $2.23 | $2.23 | 1,546,286 | — | — |
| 2003-06-16 | $2.39 | $2.39 | 2,541,503 | — | — |
| 2003-06-13 | $2.23 | $2.23 | 5,682,746 | — | — |
| 2003-06-12 | $1.99 | $1.99 | 6,192,611 | — | — |
| 2003-06-11 | $2.74 | $2.74 | 7,322,628 | — | — |
| 2003-06-10 | $3.34 | $3.34 | 7,082,365 | — | — |
| 2003-06-09 | $2.78 | $2.78 | 7,362,526 | — | — |
| 2003-06-06 | $2.23 | $2.23 | 4,185,810 | — | — |
| 2003-06-05 | $1.87 | $1.87 | 4,572,262 | — | — |
| 2003-06-04 | $1.75 | $1.75 | 7,463,689 | — | — |
| 2003-06-03 | $1.27 | $1.27 | 2,366,378 | — | — |
| 2003-06-02 | $1.35 | $1.35 | 2,137,780 | — | — |
| 2003-05-30 | $1.19 | $1.19 | 2,544,621 | — | — |
| 2003-05-29 | $1.03 | $1.03 | 1,410,153 | — | — |
| 2003-05-28 | $1.03 | $1.03 | 1,005,550 | — | — |
| 2003-05-27 | $1.11 | $1.11 | 1,317,965 | — | — |
| 2003-05-23 | $1.11 | $1.11 | 1,475,969 | — | — |
| 2003-05-22 | $1.15 | $1.15 | 1,613,259 | — | — |
| 2003-05-21 | $1.07 | $1.07 | 3,763,508 | — | — |
| 2003-05-20 | $1.03 | $1.03 | 2,948,947 | — | — |
| 2003-05-19 | $1.31 | $1.31 | 890,409 | — | — |
| 2003-05-16 | $1.27 | $1.27 | 2,186,903 | — | — |
| 2003-05-15 | $1.43 | $1.43 | 2,361,476 | — | — |
| 2003-05-14 | $1.23 | $1.23 | 4,173,014 | — | — |
| 2003-05-13 | $1.51 | $1.51 | 2,622,404 | — | — |
| 2003-05-12 | $1.39 | $1.39 | 5,119,560 | — | — |
| 2003-05-09 | $1.11 | $1.11 | 3,530,636 | — | — |
| 2003-05-08 | $0.99 | $0.99 | 2,995,884 | — | — |
| 2003-05-07 | $0.95 | $0.95 | 3,002,169 | — | — |
| 2003-05-06 | $0.80 | $0.80 | 1,431,673 | — | — |
| 2003-05-05 | $0.76 | $0.76 | 2,199,096 | — | — |
| 2003-05-02 | $0.72 | $0.72 | 2,059,695 | — | — |
| 2003-05-01 | $0.68 | $0.68 | 6,739,255 | — | — |
| 2003-04-30 | $0.56 | $0.56 | 2,850,046 | — | — |
| 2003-04-29 | $0.40 | $0.40 | 3,977,601 | — | — |
| 2003-04-28 | $0.56 | $0.56 | 3,416,627 | — | — |
| 2003-04-25 | $0.56 | $0.56 | 1,153,046 | — | — |
| 2003-04-24 | $0.56 | $0.56 | 1,692,500 | — | — |
| 2003-04-23 | $0.60 | $0.60 | 2,558,749 | — | — |
| 2003-04-22 | $0.60 | $0.60 | 2,504,145 | — | — |
| 2003-04-21 | $0.60 | $0.60 | 871,629 | — | — |
| 2003-04-17 | $0.60 | $0.60 | 1,035,743 | — | — |
| 2003-04-16 | $0.56 | $0.56 | 1,783,758 | — | — |
| 2003-04-15 | $0.68 | $0.68 | 1,644,659 | — | — |
| 2003-04-14 | $0.68 | $0.68 | 1,701,123 | — | — |
| 2003-04-11 | $0.68 | $0.68 | 3,388,621 | — | — |
| 2003-04-10 | $0.56 | $0.56 | 1,416,966 | — | — |
| 2003-04-09 | $0.56 | $0.56 | 4,993,357 | — | — |
| 2003-04-08 | $0.52 | $0.52 | 2,011,376 | — | — |
| 2003-04-07 | $0.56 | $0.56 | 4,026,900 | — | — |
| 2003-04-04 | $0.52 | $0.52 | 1,613,133 | — | — |
| 2003-04-03 | $0.48 | $0.48 | 4,473,336 | — | — |
| 2003-04-02 | $0.44 | $0.44 | 2,993,646 | — | — |
| 2003-04-01 | $0.48 | $0.48 | 4,761,063 | — | — |
| 2003-03-31 | $0.36 | $0.36 | 8,064,635 | — | — |
| 2003-03-28 | $0.32 | $0.32 | 10,861,335 | — | — |
| 2003-03-27 | $0.36 | $0.36 | 10,175,993 | — | — |
| 2003-03-26 | $0.44 | $0.44 | 22,074,378 | — | — |
| 2003-03-25 | $15.55 | $15.55 | 0 | — | — |
| 2003-03-24 | $15.55 | $15.55 | 0 | — | — |
| 2003-03-21 | $15.55 | $15.55 | 0 | — | — |
| 2003-03-20 | $15.55 | $15.55 | 0 | — | — |
| 2003-03-19 | $15.55 | $15.55 | 0 | — | — |
| 2003-03-18 | $15.55 | $15.55 | 360,105 | — | — |
| 2003-03-17 | $15.71 | $15.71 | 726,244 | — | — |
| 2003-03-14 | $13.88 | $13.88 | 450,283 | — | — |
| 2003-03-13 | $14.28 | $14.28 | 666,361 | — | — |
| 2003-03-12 | $14.36 | $14.36 | 867,053 | — | — |
| 2003-03-11 | $14.32 | $14.32 | 640,768 | — | — |
| 2003-03-10 | $14.40 | $14.40 | 337,077 | — | — |
| 2003-03-07 | $14.72 | $14.72 | 284,560 | — | — |
| 2003-03-06 | $14.36 | $14.36 | 708,923 | — | — |
| 2003-03-05 | $14.72 | $14.72 | 414,835 | — | — |
| 2003-03-04 | $14.00 | $14.00 | 291,373 | — | — |
| 2003-03-03 | $13.84 | $13.84 | 576,636 | — | — |
| 2003-02-28 | $14.24 | $14.24 | 348,491 | — | — |
| 2003-02-27 | $14.28 | $14.28 | 310,177 | — | — |
| 2003-02-26 | $14.84 | $14.84 | 525,124 | — | — |
| 2003-02-25 | $13.72 | $13.72 | 293,032 | — | — |
| 2003-02-24 | $13.92 | $13.92 | 239,785 | — | — |
| 2003-02-21 | $14.36 | $14.36 | 675,286 | — | — |
| 2003-02-20 | $12.89 | $12.89 | 315,381 | — | — |
| 2003-02-19 | $13.25 | $13.25 | 503,429 | — | — |
| 2003-02-18 | $13.84 | $13.84 | 383,385 | — | — |
| 2003-02-14 | $12.73 | $12.73 | 998,737 | — | — |
| 2003-02-13 | $13.25 | $13.25 | 434,495 | — | — |
| 2003-02-12 | $13.56 | $13.56 | 271,889 | — | — |
| 2003-02-11 | $13.96 | $13.96 | 368,427 | — | — |
| 2003-02-10 | $14.16 | $14.16 | 484,951 | — | — |
| 2003-02-07 | $14.12 | $14.12 | 544,734 | — | — |
| 2003-02-06 | $14.48 | $14.48 | 594,335 | — | — |
| 2003-02-05 | $15.04 | $15.04 | 271,613 | — | — |
| 2003-02-04 | $15.19 | $15.19 | 380,268 | — | — |
| 2003-02-03 | $15.63 | $15.63 | 378,055 | — | — |
| 2003-01-31 | $15.23 | $15.23 | 337,932 | — | — |
| 2003-01-30 | $15.31 | $15.31 | 476,705 | — | — |
| 2003-01-29 | $15.00 | $15.00 | 503,504 | — | — |
| 2003-01-28 | $15.51 | $15.51 | 499,507 | — | — |
| 2003-01-27 | $15.47 | $15.47 | 289,211 | — | — |
| 2003-01-24 | $16.15 | $16.15 | 470,043 | — | — |
| 2003-01-23 | $16.31 | $16.31 | 518,538 | — | — |
| 2003-01-22 | $16.47 | $16.47 | 214,872 | — | — |
| 2003-01-21 | $16.43 | $16.43 | 288,783 | — | — |
| 2003-01-17 | $16.59 | $16.59 | 325,890 | — | — |
| 2003-01-16 | $16.91 | $16.91 | 295,797 | — | — |
| 2003-01-15 | $16.51 | $16.51 | 377,326 | — | — |
| 2003-01-14 | $16.67 | $16.67 | 627,494 | — | — |
| 2003-01-13 | $17.02 | $17.02 | 444,249 | — | — |
| 2003-01-10 | $16.95 | $16.95 | 381,223 | — | — |
| 2003-01-09 | $17.22 | $17.22 | 1,296,168 | — | — |
| 2003-01-08 | $16.91 | $16.91 | 425,997 | — | — |
| 2003-01-07 | $17.30 | $17.30 | 844,955 | — | — |
| 2003-01-06 | $19.49 | $19.49 | 739,191 | — | — |
| 2003-01-03 | $17.82 | $17.82 | 375,592 | — | — |
| 2003-01-02 | $18.42 | $18.42 | 665,808 | — | — |