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 | $10.43 | $19.40 | 300 | — | — |
| 2003-12-30 | $10.37 | $19.29 | 3,150 | — | — |
| 2003-12-29 | $10.40 | $19.36 | 2,700 | — | — |
| 2003-12-26 | $10.39 | $19.34 | 750 | — | — |
| 2003-12-24 | $10.33 | $19.23 | 900 | — | — |
| 2003-12-23 | $10.33 | $19.23 | 2,700 | — | — |
| 2003-12-22 | $10.27 | $19.11 | 4,800 | — | — |
| 2003-12-19 | $10.24 | $19.06 | 0 | — | — |
| 2003-12-18 | $10.24 | $19.06 | 3,750 | — | — |
| 2003-12-17 | $10.27 | $19.11 | 3,150 | — | — |
| 2003-12-16 | $10.20 | $18.98 | 150 | — | — |
| 2003-12-15 | $10.13 | $18.86 | 21,450 | — | — |
| 2003-12-12 | $10.21 | $19.01 | 750 | — | — |
| 2003-12-11 | $10.13 | $18.86 | 6,750 | — | — |
| 2003-12-10 | $10.13 | $18.86 | 5,400 | — | — |
| 2003-12-09 | $10.07 | $18.73 | 24,150 | — | — |
| 2003-12-08 | $10.17 | $18.92 | 3,300 | — | — |
| 2003-12-05 | $10.07 | $18.73 | 4,350 | — | — |
| 2003-12-04 | $9.99 | $18.59 | 6,750 | — | — |
| 2003-12-03 | $9.90 | $18.42 | 1,800 | — | — |
| 2003-12-02 | $9.75 | $18.15 | 2,100 | — | — |
| 2003-12-01 | $9.67 | $17.99 | 2,700 | — | — |
| 2003-11-28 | $9.56 | $17.79 | 300 | — | — |
| 2003-11-26 | $9.57 | $17.80 | 3,600 | — | — |
| 2003-11-25 | $9.53 | $17.74 | 150 | — | — |
| 2003-11-24 | $9.53 | $17.74 | 1,200 | — | — |
| 2003-11-21 | $9.49 | $17.67 | 0 | — | — |
| 2003-11-20 | $9.49 | $17.67 | 2,400 | — | — |
| 2003-11-19 | $9.57 | $17.80 | 3,300 | — | — |
| 2003-11-18 | $9.61 | $17.75 | 900 | — | — |
| 2003-11-17 | $9.65 | $17.83 | 2,400 | — | — |
| 2003-11-14 | $9.67 | $17.85 | 13,950 | — | — |
| 2003-11-13 | $9.77 | $18.04 | 5,400 | — | — |
| 2003-11-12 | $9.87 | $18.22 | 6,450 | — | — |
| 2003-11-11 | $9.91 | $18.30 | 12,900 | — | — |
| 2003-11-10 | $10.06 | $18.58 | 7,050 | — | — |
| 2003-11-07 | $10.00 | $18.47 | 9,750 | — | — |
| 2003-11-06 | $9.97 | $18.42 | 8,250 | — | — |
| 2003-11-05 | $10.13 | $18.71 | 5,550 | — | — |
| 2003-11-04 | $9.87 | $18.22 | 109,950 | — | — |
| 2003-11-03 | $9.99 | $18.46 | 3,300 | — | — |
| 2003-10-31 | $10.00 | $18.47 | 2,250 | — | — |
| 2003-10-30 | $10.07 | $18.59 | 6,450 | — | — |
| 2003-10-29 | $10.13 | $18.71 | 23,550 | — | — |
| 2003-10-28 | $9.70 | $17.91 | 1,050 | — | — |
| 2003-10-27 | $9.70 | $17.91 | 4,350 | — | — |
| 2003-10-24 | $9.71 | $17.93 | 0 | — | — |
| 2003-10-23 | $9.71 | $17.93 | 750 | — | — |
| 2003-10-22 | $9.73 | $17.98 | 900 | — | — |
| 2003-10-21 | $9.86 | $18.21 | 900 | — | — |
| 2003-10-20 | $9.83 | $18.16 | 300 | — | — |
| 2003-10-17 | $9.71 | $17.94 | 0 | — | — |
| 2003-10-16 | $9.71 | $17.94 | 0 | — | — |
| 2003-10-15 | $9.71 | $17.94 | 7,200 | — | — |
| 2003-10-14 | $9.74 | $17.99 | 600 | — | — |
| 2003-10-13 | $9.73 | $17.96 | 3,600 | — | — |
| 2003-10-10 | $9.67 | $17.85 | 0 | — | — |
| 2003-10-09 | $9.67 | $17.85 | 0 | — | — |
| 2003-10-08 | $9.67 | $17.85 | 6,450 | — | — |
| 2003-10-07 | $9.53 | $17.61 | 1,500 | — | — |
| 2003-10-06 | $9.57 | $17.67 | 450 | — | — |
| 2003-10-03 | $9.57 | $17.67 | 3,300 | — | — |
| 2003-10-02 | $9.66 | $17.84 | 3,300 | — | — |
| 2003-10-01 | $9.71 | $17.93 | 450 | — | — |
| 2003-09-30 | $9.77 | $18.05 | 16,350 | — | — |
| 2003-09-29 | $9.41 | $17.39 | 1,200 | — | — |
| 2003-09-26 | $9.33 | $17.24 | 150 | — | — |
| 2003-09-25 | $9.33 | $17.24 | 0 | — | — |
| 2003-09-24 | $9.33 | $17.24 | 750 | — | — |
| 2003-09-23 | $9.41 | $17.39 | 13,800 | — | — |
| 2003-09-22 | $9.67 | $17.85 | 19,800 | — | — |
| 2003-09-19 | $9.45 | $17.46 | 7,350 | — | — |
| 2003-09-18 | $9.52 | $17.58 | 10,050 | — | — |
| 2003-09-17 | $9.78 | $18.06 | 2,250 | — | — |
| 2003-09-16 | $9.87 | $18.22 | 150 | — | — |
| 2003-09-15 | $9.80 | $18.10 | 4,950 | — | — |
| 2003-09-12 | $9.71 | $17.94 | 10,200 | — | — |
| 2003-09-11 | $9.70 | $17.91 | 2,250 | — | — |
| 2003-09-10 | $9.75 | $18.01 | 9,300 | — | — |
| 2003-09-09 | $9.81 | $18.12 | 1,200 | — | — |
| 2003-09-08 | $9.93 | $18.35 | 3,750 | — | — |
| 2003-09-05 | $9.93 | $18.35 | 2,100 | — | — |
| 2003-09-04 | $10.08 | $18.62 | 2,550 | — | — |
| 2003-09-03 | $10.01 | $18.49 | 3,300 | — | — |
| 2003-09-02 | $9.93 | $18.35 | 8,400 | — | — |
| 2003-08-29 | $10.23 | $18.90 | 10,800 | — | — |
| 2003-08-28 | $9.97 | $18.41 | 8,550 | — | — |
| 2003-08-27 | $10.00 | $18.47 | 1,050 | — | — |
| 2003-08-26 | $10.03 | $18.53 | 3,750 | — | — |
| 2003-08-25 | $10.27 | $18.96 | 11,250 | — | — |
| 2003-08-22 | $10.47 | $19.33 | 26,250 | — | — |
| 2003-08-21 | $10.45 | $19.31 | 3,000 | — | — |
| 2003-08-20 | $10.27 | $18.96 | 4,950 | — | — |
| 2003-08-19 | $10.20 | $18.70 | 1,950 | — | — |
| 2003-08-18 | $10.13 | $18.58 | 10,650 | — | — |
| 2003-08-15 | $10.03 | $18.40 | 0 | — | — |
| 2003-08-14 | $10.03 | $18.40 | 1,500 | — | — |
| 2003-08-13 | $10.11 | $18.54 | 450 | — | — |
| 2003-08-12 | $10.14 | $18.59 | 0 | — | — |
| 2003-08-11 | $10.14 | $18.59 | 450 | — | — |
| 2003-08-08 | $10.16 | $18.63 | 150 | — | — |
| 2003-08-07 | $10.17 | $18.64 | 0 | — | — |
| 2003-08-06 | $10.17 | $18.64 | 0 | — | — |
| 2003-08-05 | $10.17 | $18.64 | 1,350 | — | — |
| 2003-08-04 | $10.20 | $18.70 | 2,250 | — | — |
| 2003-08-01 | $10.13 | $18.58 | 1,350 | — | — |
| 2003-07-31 | $9.96 | $18.26 | 600 | — | — |
| 2003-07-30 | $10.00 | $18.34 | 2,850 | — | — |
| 2003-07-29 | $10.17 | $18.64 | 2,400 | — | — |
| 2003-07-28 | $10.33 | $18.95 | 300 | — | — |
| 2003-07-25 | $10.37 | $19.01 | 300 | — | — |
| 2003-07-24 | $10.40 | $19.07 | 0 | — | — |
| 2003-07-23 | $10.40 | $19.07 | 150 | — | — |
| 2003-07-22 | $10.36 | $19.00 | 450 | — | — |
| 2003-07-21 | $10.33 | $18.95 | 750 | — | — |
| 2003-07-18 | $10.33 | $18.95 | 3,000 | — | — |
| 2003-07-17 | $10.33 | $18.95 | 1,650 | — | — |
| 2003-07-16 | $10.33 | $18.95 | 14,100 | — | — |
| 2003-07-15 | $10.10 | $18.52 | 3,900 | — | — |
| 2003-07-14 | $10.09 | $18.49 | 450 | — | — |
| 2003-07-11 | $10.10 | $18.52 | 8,550 | — | — |
| 2003-07-10 | $10.03 | $18.40 | 750 | — | — |
| 2003-07-09 | $10.03 | $18.40 | 2,250 | — | — |
| 2003-07-08 | $10.00 | $18.34 | 3,150 | — | — |
| 2003-07-07 | $9.87 | $18.10 | 2,100 | — | — |
| 2003-07-03 | $9.93 | $18.21 | 0 | — | — |
| 2003-07-02 | $9.93 | $18.21 | 23,100 | — | — |
| 2003-07-01 | $9.73 | $17.85 | 0 | — | — |
| 2003-06-30 | $9.73 | $17.85 | 2,250 | — | — |
| 2003-06-27 | $9.67 | $17.74 | 3,150 | — | — |
| 2003-06-26 | $9.66 | $17.71 | 2,850 | — | — |
| 2003-06-25 | $9.67 | $17.74 | 0 | — | — |
| 2003-06-24 | $9.67 | $17.74 | 4,200 | — | — |
| 2003-06-23 | $9.87 | $18.09 | 3,300 | — | — |
| 2003-06-20 | $10.00 | $18.34 | 7,350 | — | — |
| 2003-06-19 | $10.00 | $18.34 | 3,750 | — | — |
| 2003-06-18 | $9.90 | $18.15 | 9,300 | — | — |
| 2003-06-17 | $9.73 | $17.85 | 2,250 | — | — |
| 2003-06-16 | $9.77 | $17.91 | 14,100 | — | — |
| 2003-06-13 | $9.70 | $17.79 | 10,800 | — | — |
| 2003-06-12 | $9.63 | $17.66 | 5,100 | — | — |
| 2003-06-11 | $9.53 | $17.48 | 18,450 | — | — |
| 2003-06-10 | $9.73 | $17.85 | 600 | — | — |
| 2003-06-09 | $9.87 | $18.09 | 4,350 | — | — |
| 2003-06-06 | $9.97 | $18.27 | 6,000 | — | — |
| 2003-06-05 | $10.17 | $18.64 | 7,950 | — | — |
| 2003-06-04 | $10.10 | $18.52 | 22,200 | — | — |
| 2003-06-03 | $9.83 | $18.03 | 2,850 | — | — |
| 2003-06-02 | $9.50 | $17.42 | 3,900 | — | — |
| 2003-05-30 | $9.20 | $16.87 | 2,400 | — | — |
| 2003-05-29 | $9.13 | $16.75 | 300 | — | — |
| 2003-05-28 | $9.07 | $16.62 | 1,050 | — | — |
| 2003-05-27 | $8.93 | $16.38 | 4,050 | — | — |
| 2003-05-23 | $8.83 | $16.20 | 4,200 | — | — |
| 2003-05-22 | $8.87 | $16.26 | 300 | — | — |
| 2003-05-21 | $8.93 | $16.38 | 1,500 | — | — |
| 2003-05-20 | $9.03 | $16.43 | 3,150 | — | — |
| 2003-05-19 | $9.13 | $16.60 | 900 | — | — |
| 2003-05-16 | $9.09 | $16.54 | 1,800 | — | — |
| 2003-05-15 | $9.00 | $16.37 | 750 | — | — |
| 2003-05-14 | $9.00 | $16.37 | 3,000 | — | — |
| 2003-05-13 | $9.07 | $16.49 | 5,250 | — | — |
| 2003-05-12 | $9.11 | $16.57 | 12,750 | — | — |
| 2003-05-09 | $8.76 | $15.93 | 4,800 | — | — |
| 2003-05-08 | $8.73 | $15.88 | 0 | — | — |
| 2003-05-07 | $8.73 | $15.88 | 5,250 | — | — |
| 2003-05-06 | $8.67 | $15.76 | 8,850 | — | — |
| 2003-05-05 | $8.74 | $15.90 | 150 | — | — |
| 2003-05-02 | $8.73 | $15.88 | 9,750 | — | — |
| 2003-05-01 | $8.60 | $15.64 | 8,700 | — | — |
| 2003-04-30 | $8.50 | $15.46 | 3,600 | — | — |
| 2003-04-29 | $8.53 | $15.51 | 750 | — | — |
| 2003-04-28 | $8.60 | $15.64 | 750 | — | — |
| 2003-04-25 | $8.65 | $15.74 | 11,100 | — | — |
| 2003-04-24 | $8.67 | $15.76 | 3,600 | — | — |
| 2003-04-23 | $8.43 | $15.34 | 19,200 | — | — |
| 2003-04-22 | $8.27 | $15.03 | 3,450 | — | — |
| 2003-04-21 | $8.13 | $14.79 | 7,200 | — | — |
| 2003-04-17 | $8.33 | $15.16 | 0 | — | — |
| 2003-04-16 | $8.33 | $15.16 | 1,800 | — | — |
| 2003-04-15 | $8.37 | $15.22 | 300 | — | — |
| 2003-04-14 | $8.30 | $15.10 | 1,950 | — | — |
| 2003-04-11 | $8.30 | $15.10 | 3,000 | — | — |
| 2003-04-10 | $8.30 | $15.10 | 0 | — | — |
| 2003-04-09 | $8.30 | $15.10 | 2,100 | — | — |
| 2003-04-08 | $8.23 | $14.97 | 1,350 | — | — |
| 2003-04-07 | $8.21 | $14.94 | 3,900 | — | — |
| 2003-04-04 | $8.18 | $14.88 | 900 | — | — |
| 2003-04-03 | $8.19 | $14.89 | 5,700 | — | — |
| 2003-04-02 | $8.33 | $15.16 | 5,550 | — | — |
| 2003-04-01 | $8.09 | $14.72 | 300 | — | — |
| 2003-03-31 | $8.01 | $14.57 | 450 | — | — |
| 2003-03-28 | $8.07 | $14.67 | 750 | — | — |
| 2003-03-27 | $8.03 | $14.61 | 1,500 | — | — |
| 2003-03-26 | $7.87 | $14.31 | 0 | — | — |
| 2003-03-25 | $7.87 | $14.31 | 750 | — | — |
| 2003-03-24 | $7.87 | $14.31 | 1,650 | — | — |
| 2003-03-21 | $7.83 | $14.25 | 0 | — | — |
| 2003-03-20 | $7.83 | $14.25 | 750 | — | — |
| 2003-03-19 | $7.87 | $14.31 | 750 | — | — |
| 2003-03-18 | $7.73 | $14.06 | 2,850 | — | — |
| 2003-03-17 | $7.57 | $13.76 | 0 | — | — |
| 2003-03-14 | $7.57 | $13.76 | 2,400 | — | — |
| 2003-03-13 | $7.39 | $13.45 | 750 | — | — |
| 2003-03-12 | $7.39 | $13.45 | 0 | — | — |
| 2003-03-11 | $7.39 | $13.45 | 3,000 | — | — |
| 2003-03-10 | $7.40 | $13.46 | 0 | — | — |
| 2003-03-07 | $7.40 | $13.46 | 150 | — | — |
| 2003-03-06 | $7.45 | $13.54 | 1,200 | — | — |
| 2003-03-05 | $7.64 | $13.89 | 2,850 | — | — |
| 2003-03-04 | $7.73 | $14.06 | 1,350 | — | — |
| 2003-03-03 | $7.87 | $14.31 | 1,950 | — | — |
| 2003-02-28 | $7.87 | $14.31 | 3,300 | — | — |
| 2003-02-27 | $7.97 | $14.49 | 0 | — | — |
| 2003-02-26 | $7.97 | $14.49 | 9,600 | — | — |
| 2003-02-25 | $8.05 | $14.65 | 300 | — | — |
| 2003-02-24 | $7.99 | $14.54 | 0 | — | — |
| 2003-02-21 | $7.99 | $14.54 | 750 | — | — |
| 2003-02-20 | $7.99 | $14.54 | 150 | — | — |
| 2003-02-19 | $7.96 | $14.48 | 900 | — | — |
| 2003-02-18 | $7.97 | $14.36 | 0 | — | — |
| 2003-02-14 | $7.97 | $14.36 | 300 | — | — |
| 2003-02-13 | $7.97 | $14.36 | 1,500 | — | — |
| 2003-02-12 | $8.00 | $14.42 | 0 | — | — |
| 2003-02-11 | $8.00 | $14.42 | 0 | — | — |
| 2003-02-10 | $8.00 | $14.42 | 0 | — | — |
| 2003-02-07 | $8.00 | $14.42 | 1,350 | — | — |
| 2003-02-06 | $8.07 | $14.54 | 0 | — | — |
| 2003-02-05 | $8.07 | $14.54 | 150 | — | — |
| 2003-02-04 | $8.00 | $14.42 | 600 | — | — |
| 2003-02-03 | $8.00 | $14.42 | 900 | — | — |
| 2003-01-31 | $8.02 | $14.45 | 1,350 | — | — |
| 2003-01-30 | $8.07 | $14.54 | 450 | — | — |
| 2003-01-29 | $8.13 | $14.64 | 0 | — | — |
| 2003-01-28 | $8.13 | $14.64 | 1,800 | — | — |
| 2003-01-27 | $8.11 | $14.62 | 450 | — | — |
| 2003-01-24 | $8.12 | $14.63 | 1,200 | — | — |
| 2003-01-23 | $8.12 | $14.63 | 6,450 | — | — |
| 2003-01-22 | $8.12 | $14.63 | 750 | — | — |
| 2003-01-21 | $8.12 | $14.63 | 450 | — | — |
| 2003-01-17 | $8.13 | $14.66 | 0 | — | — |
| 2003-01-16 | $8.13 | $14.66 | 6,150 | — | — |
| 2003-01-15 | $8.13 | $14.66 | 2,700 | — | — |
| 2003-01-14 | $8.20 | $14.78 | 1,050 | — | — |
| 2003-01-13 | $8.07 | $14.54 | 450 | — | — |
| 2003-01-10 | $8.03 | $14.48 | 0 | — | — |
| 2003-01-09 | $8.03 | $14.48 | 0 | — | — |
| 2003-01-08 | $8.03 | $14.48 | 2,100 | — | — |
| 2003-01-07 | $7.87 | $14.18 | 2,550 | — | — |
| 2003-01-06 | $7.77 | $14.00 | 6,600 | — | — |
| 2003-01-03 | $7.43 | $13.39 | 600 | — | — |
| 2003-01-02 | $7.37 | $13.27 | 150 | — | — |