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 | $11.68 | $20.61 | 416,632 | — | — |
| 2003-12-30 | $11.73 | $20.70 | 561,387 | — | — |
| 2003-12-29 | $11.77 | $20.77 | 662,422 | — | — |
| 2003-12-26 | $11.75 | $20.73 | 164,228 | — | — |
| 2003-12-24 | $11.74 | $20.72 | 251,302 | — | — |
| 2003-12-23 | $11.70 | $20.65 | 391,281 | — | — |
| 2003-12-22 | $11.70 | $20.64 | 680,792 | — | — |
| 2003-12-19 | $11.70 | $20.64 | 800,197 | — | — |
| 2003-12-18 | $11.70 | $20.65 | 1,048,192 | — | — |
| 2003-12-17 | $11.69 | $20.63 | 702,101 | — | — |
| 2003-12-16 | $11.70 | $20.64 | 891,680 | — | — |
| 2003-12-15 | $11.70 | $20.64 | 671,607 | — | — |
| 2003-12-12 | $11.71 | $20.66 | 573,879 | — | — |
| 2003-12-11 | $11.72 | $20.68 | 602,536 | — | — |
| 2003-12-10 | $11.70 | $20.65 | 976,182 | — | — |
| 2003-12-09 | $11.61 | $20.49 | 678,220 | — | — |
| 2003-12-08 | $11.66 | $20.58 | 727,452 | — | — |
| 2003-12-05 | $11.47 | $20.24 | 1,163,188 | — | — |
| 2003-12-04 | $11.43 | $20.16 | 650,665 | — | — |
| 2003-12-03 | $11.28 | $19.90 | 547,793 | — | — |
| 2003-12-02 | $11.47 | $20.24 | 766,029 | — | — |
| 2003-12-01 | $11.43 | $20.16 | 645,522 | — | — |
| 2003-11-28 | $11.21 | $19.78 | 195,824 | — | — |
| 2003-11-26 | $11.24 | $19.83 | 369,972 | — | — |
| 2003-11-25 | $11.29 | $19.91 | 468,068 | — | — |
| 2003-11-24 | $11.22 | $19.80 | 900,130 | — | — |
| 2003-11-21 | $11.09 | $19.57 | 358,950 | — | — |
| 2003-11-20 | $11.07 | $19.54 | 570,572 | — | — |
| 2003-11-19 | $11.10 | $19.58 | 522,810 | — | — |
| 2003-11-18 | $11.09 | $19.57 | 618,702 | — | — |
| 2003-11-17 | $11.12 | $19.63 | 425,449 | — | — |
| 2003-11-14 | $11.15 | $19.68 | 640,746 | — | — |
| 2003-11-13 | $11.13 | $19.64 | 810,852 | — | — |
| 2003-11-12 | $11.18 | $19.73 | 645,889 | — | — |
| 2003-11-11 | $11.19 | $19.59 | 482,029 | — | — |
| 2003-11-10 | $11.16 | $19.55 | 713,123 | — | — |
| 2003-11-07 | $11.19 | $19.60 | 726,350 | — | — |
| 2003-11-06 | $11.16 | $19.55 | 676,383 | — | — |
| 2003-11-05 | $11.17 | $19.56 | 1,364,524 | — | — |
| 2003-11-04 | $10.97 | $19.21 | 2,375,976 | — | — |
| 2003-11-03 | $11.21 | $19.64 | 658,381 | — | — |
| 2003-10-31 | $11.21 | $19.64 | 863,757 | — | — |
| 2003-10-30 | $11.18 | $19.58 | 700,264 | — | — |
| 2003-10-29 | $11.23 | $19.66 | 658,013 | — | — |
| 2003-10-28 | $11.15 | $19.53 | 615,395 | — | — |
| 2003-10-27 | $11.14 | $19.52 | 525,749 | — | — |
| 2003-10-24 | $11.15 | $19.53 | 738,841 | — | — |
| 2003-10-23 | $11.16 | $19.55 | 684,099 | — | — |
| 2003-10-22 | $11.16 | $19.55 | 734,433 | — | — |
| 2003-10-21 | $11.18 | $19.58 | 1,213,890 | — | — |
| 2003-10-20 | $11.21 | $19.64 | 1,363,421 | — | — |
| 2003-10-17 | $11.17 | $19.56 | 2,340,338 | — | — |
| 2003-10-16 | $11.28 | $19.76 | 1,439,106 | — | — |
| 2003-10-15 | $11.26 | $19.73 | 960,751 | — | — |
| 2003-10-14 | $11.38 | $19.93 | 727,452 | — | — |
| 2003-10-13 | $11.40 | $19.97 | 279,959 | — | — |
| 2003-10-10 | $11.37 | $19.92 | 849,429 | — | — |
| 2003-10-09 | $11.28 | $19.76 | 763,825 | — | — |
| 2003-10-08 | $11.29 | $19.77 | 1,003,002 | — | — |
| 2003-10-07 | $11.32 | $19.82 | 861,186 | — | — |
| 2003-10-06 | $11.30 | $19.79 | 1,072,441 | — | — |
| 2003-10-03 | $11.21 | $19.64 | 1,588,638 | — | — |
| 2003-10-02 | $11.16 | $19.54 | 1,404,938 | — | — |
| 2003-10-01 | $11.19 | $19.59 | 2,158,842 | — | — |
| 2003-09-30 | $11.19 | $19.59 | 1,516,995 | — | — |
| 2003-09-29 | $11.16 | $19.55 | 1,516,260 | — | — |
| 2003-09-26 | $11.20 | $19.62 | 761,253 | — | — |
| 2003-09-25 | $11.20 | $19.61 | 1,507,075 | — | — |
| 2003-09-24 | $11.21 | $19.64 | 2,099,691 | — | — |
| 2003-09-23 | $11.22 | $19.65 | 2,479,583 | — | — |
| 2003-09-22 | $10.93 | $19.14 | 1,266,428 | — | — |
| 2003-09-19 | $10.85 | $19.01 | 1,532,793 | — | — |
| 2003-09-18 | $10.83 | $18.97 | 1,561,450 | — | — |
| 2003-09-17 | $10.83 | $18.97 | 760,885 | — | — |
| 2003-09-16 | $10.90 | $19.08 | 765,662 | — | — |
| 2003-09-15 | $10.93 | $19.14 | 754,640 | — | — |
| 2003-09-12 | $10.95 | $19.17 | 1,159,514 | — | — |
| 2003-09-11 | $10.94 | $19.16 | 1,022,474 | — | — |
| 2003-09-10 | $10.89 | $19.07 | 1,055,173 | — | — |
| 2003-09-09 | $10.91 | $19.12 | 725,982 | — | — |
| 2003-09-08 | $10.92 | $19.13 | 534,934 | — | — |
| 2003-09-05 | $10.81 | $18.94 | 582,329 | — | — |
| 2003-09-04 | $10.83 | $18.97 | 652,870 | — | — |
| 2003-09-03 | $10.85 | $19.01 | 682,997 | — | — |
| 2003-09-02 | $10.77 | $18.87 | 1,376,280 | — | — |
| 2003-08-29 | $10.74 | $18.82 | 698,427 | — | — |
| 2003-08-28 | $10.78 | $18.88 | 799,830 | — | — |
| 2003-08-27 | $10.69 | $18.72 | 570,205 | — | — |
| 2003-08-26 | $10.70 | $18.74 | 448,963 | — | — |
| 2003-08-25 | $10.69 | $18.73 | 467,333 | — | — |
| 2003-08-22 | $10.65 | $18.64 | 1,639,706 | — | — |
| 2003-08-21 | $10.78 | $18.87 | 908,580 | — | — |
| 2003-08-20 | $10.75 | $18.83 | 919,602 | — | — |
| 2003-08-19 | $10.76 | $18.84 | 643,685 | — | — |
| 2003-08-18 | $10.79 | $18.90 | 619,436 | — | — |
| 2003-08-15 | $10.78 | $18.87 | 312,290 | — | — |
| 2003-08-14 | $10.75 | $18.83 | 1,980,653 | — | — |
| 2003-08-13 | $10.73 | $18.79 | 1,016,963 | — | — |
| 2003-08-12 | $10.72 | $18.63 | 1,584,964 | — | — |
| 2003-08-11 | $10.69 | $18.59 | 1,767,929 | — | — |
| 2003-08-08 | $10.55 | $18.34 | 580,859 | — | — |
| 2003-08-07 | $10.50 | $18.24 | 1,484,663 | — | — |
| 2003-08-06 | $10.46 | $18.19 | 1,351,665 | — | — |
| 2003-08-05 | $10.34 | $17.98 | 1,325,579 | — | — |
| 2003-08-04 | $10.34 | $17.98 | 1,862,718 | — | — |
| 2003-08-01 | $10.51 | $18.26 | 1,108,446 | — | — |
| 2003-07-31 | $10.51 | $18.28 | 773,744 | — | — |
| 2003-07-30 | $10.60 | $18.42 | 1,025,781 | — | — |
| 2003-07-29 | $10.62 | $18.45 | 1,973,305 | — | — |
| 2003-07-28 | $10.62 | $18.45 | 1,530,221 | — | — |
| 2003-07-25 | $10.55 | $18.34 | 906,743 | — | — |
| 2003-07-24 | $10.58 | $18.39 | 1,535,732 | — | — |
| 2003-07-23 | $10.72 | $18.63 | 1,328,518 | — | — |
| 2003-07-22 | $10.89 | $18.92 | 1,862,718 | — | — |
| 2003-07-21 | $10.90 | $18.95 | 1,282,226 | — | — |
| 2003-07-18 | $10.96 | $19.06 | 1,285,165 | — | — |
| 2003-07-17 | $10.99 | $19.10 | 860,083 | — | — |
| 2003-07-16 | $11.05 | $19.20 | 999,328 | — | — |
| 2003-07-15 | $11.00 | $19.11 | 601,801 | — | — |
| 2003-07-14 | $11.04 | $19.19 | 573,511 | — | — |
| 2003-07-11 | $11.09 | $19.27 | 679,323 | — | — |
| 2003-07-10 | $11.02 | $19.16 | 575,716 | — | — |
| 2003-07-09 | $11.10 | $19.30 | 750,966 | — | — |
| 2003-07-08 | $11.05 | $19.21 | 1,002,635 | — | — |
| 2003-07-07 | $11.15 | $19.37 | 592,984 | — | — |
| 2003-07-03 | $11.17 | $19.41 | 239,545 | — | — |
| 2003-07-02 | $11.18 | $19.42 | 917,765 | — | — |
| 2003-07-01 | $11.08 | $19.26 | 700,999 | — | — |
| 2003-06-30 | $11.09 | $19.27 | 745,455 | — | — |
| 2003-06-27 | $11.15 | $19.38 | 574,614 | — | — |
| 2003-06-26 | $11.27 | $19.59 | 1,012,554 | — | — |
| 2003-06-25 | $11.32 | $19.68 | 1,242,547 | — | — |
| 2003-06-24 | $11.24 | $19.53 | 1,141,512 | — | — |
| 2003-06-23 | $11.19 | $19.45 | 1,359,013 | — | — |
| 2003-06-20 | $11.25 | $19.56 | 756,844 | — | — |
| 2003-06-19 | $11.22 | $19.51 | 893,149 | — | — |
| 2003-06-18 | $11.16 | $19.40 | 1,020,270 | — | — |
| 2003-06-17 | $11.16 | $19.40 | 1,082,728 | — | — |
| 2003-06-16 | $11.15 | $19.37 | 1,325,579 | — | — |
| 2003-06-13 | $11.16 | $19.40 | 752,803 | — | — |
| 2003-06-12 | $11.16 | $19.39 | 549,630 | — | — |
| 2003-06-11 | $11.20 | $19.46 | 899,395 | — | — |
| 2003-06-10 | $11.01 | $19.13 | 556,611 | — | — |
| 2003-06-09 | $10.96 | $19.04 | 549,998 | — | — |
| 2003-06-06 | $11.00 | $19.13 | 587,473 | — | — |
| 2003-06-05 | $11.03 | $19.16 | 1,581,290 | — | — |
| 2003-06-04 | $11.32 | $19.67 | 652,502 | — | — |
| 2003-06-03 | $11.24 | $19.53 | 835,835 | — | — |
| 2003-06-02 | $11.17 | $19.41 | 2,468,928 | — | — |
| 2003-05-30 | $10.96 | $19.05 | 1,315,292 | — | — |
| 2003-05-29 | $10.74 | $18.66 | 1,006,676 | — | — |
| 2003-05-28 | $10.79 | $18.75 | 1,414,857 | — | — |
| 2003-05-27 | $10.87 | $18.89 | 1,100,730 | — | — |
| 2003-05-23 | $10.82 | $18.81 | 1,351,297 | — | — |
| 2003-05-22 | $10.43 | $18.13 | 705,041 | — | — |
| 2003-05-21 | $10.49 | $18.24 | 1,156,943 | — | — |
| 2003-05-20 | $10.35 | $18.00 | 835,835 | — | — |
| 2003-05-19 | $10.34 | $17.97 | 1,931,054 | — | — |
| 2003-05-16 | $10.38 | $18.04 | 1,246,956 | — | — |
| 2003-05-15 | $10.31 | $17.92 | 1,150,329 | — | — |
| 2003-05-14 | $10.30 | $17.91 | 1,111,752 | — | — |
| 2003-05-13 | $10.33 | $17.96 | 1,342,847 | — | — |
| 2003-05-12 | $10.44 | $18.14 | 1,842,878 | — | — |
| 2003-05-09 | $10.35 | $17.99 | 3,540,266 | — | — |
| 2003-05-08 | $10.34 | $17.98 | 1,299,494 | — | — |
| 2003-05-07 | $10.51 | $18.26 | 809,750 | — | — |
| 2003-05-06 | $10.61 | $18.34 | 690,345 | — | — |
| 2003-05-05 | $10.57 | $18.27 | 825,548 | — | — |
| 2003-05-02 | $10.58 | $18.29 | 835,100 | — | — |
| 2003-05-01 | $10.53 | $18.20 | 1,065,460 | — | — |
| 2003-04-30 | $10.46 | $18.08 | 1,253,936 | — | — |
| 2003-04-29 | $10.24 | $17.70 | 538,241 | — | — |
| 2003-04-28 | $10.35 | $17.90 | 783,664 | — | — |
| 2003-04-25 | $10.31 | $17.83 | 696,958 | — | — |
| 2003-04-24 | $10.36 | $17.91 | 744,720 | — | — |
| 2003-04-23 | $10.47 | $18.11 | 569,470 | — | — |
| 2003-04-22 | $10.60 | $18.33 | 1,237,036 | — | — |
| 2003-04-21 | $10.44 | $18.06 | 795,054 | — | — |
| 2003-04-17 | $10.41 | $18.00 | 537,874 | — | — |
| 2003-04-16 | $10.24 | $17.70 | 1,244,016 | — | — |
| 2003-04-15 | $10.37 | $17.94 | 687,038 | — | — |
| 2003-04-14 | $10.34 | $17.88 | 528,689 | — | — |
| 2003-04-11 | $10.35 | $17.89 | 446,024 | — | — |
| 2003-04-10 | $10.35 | $17.89 | 971,406 | — | — |
| 2003-04-09 | $10.33 | $17.86 | 1,327,416 | — | — |
| 2003-04-08 | $10.19 | $17.63 | 701,367 | — | — |
| 2003-04-07 | $10.13 | $17.51 | 674,914 | — | — |
| 2003-04-04 | $10.18 | $17.60 | 470,639 | — | — |
| 2003-04-03 | $10.17 | $17.58 | 1,060,684 | — | — |
| 2003-04-02 | $10.26 | $17.74 | 664,259 | — | — |
| 2003-04-01 | $10.25 | $17.72 | 922,541 | — | — |
| 2003-03-31 | $10.21 | $17.65 | 1,536,834 | — | — |
| 2003-03-28 | $10.12 | $17.49 | 1,250,997 | — | — |
| 2003-03-27 | $9.98 | $17.25 | 751,333 | — | — |
| 2003-03-26 | $9.86 | $17.05 | 778,888 | — | — |
| 2003-03-25 | $9.92 | $17.16 | 1,462,252 | — | — |
| 2003-03-24 | $9.92 | $17.16 | 992,347 | — | — |
| 2003-03-21 | $9.91 | $17.13 | 1,430,288 | — | — |
| 2003-03-20 | $9.98 | $17.26 | 1,493,114 | — | — |
| 2003-03-19 | $10.03 | $17.34 | 811,954 | — | — |
| 2003-03-18 | $9.96 | $17.23 | 1,469,233 | — | — |
| 2003-03-17 | $10.02 | $17.32 | 1,874,475 | — | — |
| 2003-03-14 | $9.88 | $17.08 | 1,140,410 | — | — |
| 2003-03-13 | $9.88 | $17.08 | 851,266 | — | — |
| 2003-03-12 | $9.89 | $17.09 | 1,196,989 | — | — |
| 2003-03-11 | $10.00 | $17.29 | 1,026,883 | — | — |
| 2003-03-10 | $10.04 | $17.35 | 1,475,478 | — | — |
| 2003-03-07 | $10.17 | $17.58 | 728,554 | — | — |
| 2003-03-06 | $10.23 | $17.68 | 961,486 | — | — |
| 2003-03-05 | $10.20 | $17.63 | 2,141,207 | — | — |
| 2003-03-04 | $10.22 | $17.67 | 2,255,836 | — | — |
| 2003-03-03 | $10.09 | $17.45 | 2,635,360 | — | — |
| 2003-02-28 | $9.88 | $17.08 | 1,709,145 | — | — |
| 2003-02-27 | $9.73 | $16.83 | 954,505 | — | — |
| 2003-02-26 | $9.74 | $16.85 | 836,570 | — | — |
| 2003-02-25 | $9.83 | $17.00 | 1,011,452 | — | — |
| 2003-02-24 | $9.78 | $16.91 | 1,552,265 | — | — |
| 2003-02-21 | $9.73 | $16.83 | 774,112 | — | — |
| 2003-02-20 | $9.61 | $16.61 | 560,652 | — | — |
| 2003-02-19 | $9.64 | $16.67 | 678,955 | — | — |
| 2003-02-18 | $9.64 | $16.66 | 630,826 | — | — |
| 2003-02-14 | $9.44 | $16.32 | 1,483,929 | — | — |
| 2003-02-13 | $9.50 | $16.43 | 1,361,952 | — | — |
| 2003-02-12 | $9.55 | $16.51 | 687,405 | — | — |
| 2003-02-11 | $9.80 | $16.94 | 796,156 | — | — |
| 2003-02-10 | $9.90 | $17.13 | 528,689 | — | — |
| 2003-02-07 | $9.93 | $17.17 | 497,092 | — | — |
| 2003-02-06 | $9.98 | $17.26 | 848,694 | — | — |
| 2003-02-05 | $10.00 | $17.30 | 1,115,426 | — | — |
| 2003-02-04 | $10.23 | $17.61 | 1,287,737 | — | — |
| 2003-02-03 | $10.12 | $17.42 | 703,571 | — | — |
| 2003-01-31 | $10.12 | $17.42 | 1,177,150 | — | — |
| 2003-01-30 | $9.85 | $16.96 | 698,427 | — | — |
| 2003-01-29 | $9.78 | $16.84 | 760,518 | — | — |
| 2003-01-28 | $9.61 | $16.54 | 980,958 | — | — |
| 2003-01-27 | $9.61 | $16.53 | 1,202,133 | — | — |
| 2003-01-24 | $9.73 | $16.75 | 511,788 | — | — |
| 2003-01-23 | $9.78 | $16.84 | 606,945 | — | — |
| 2003-01-22 | $9.80 | $16.87 | 847,959 | — | — |
| 2003-01-21 | $9.81 | $16.89 | 813,056 | — | — |
| 2003-01-17 | $9.81 | $16.89 | 550,365 | — | — |
| 2003-01-16 | $9.97 | $17.16 | 440,880 | — | — |
| 2003-01-15 | $9.93 | $17.10 | 672,709 | — | — |
| 2003-01-14 | $9.85 | $16.96 | 737,739 | — | — |
| 2003-01-13 | $9.77 | $16.82 | 1,141,512 | — | — |
| 2003-01-10 | $9.79 | $16.86 | 784,032 | — | — |
| 2003-01-09 | $9.83 | $16.93 | 1,383,996 | — | — |
| 2003-01-08 | $9.65 | $16.61 | 672,709 | — | — |
| 2003-01-07 | $9.70 | $16.69 | 1,568,431 | — | — |
| 2003-01-06 | $9.79 | $16.86 | 1,094,485 | — | — |
| 2003-01-03 | $9.66 | $16.62 | 1,336,601 | — | — |
| 2003-01-02 | $9.62 | $16.56 | 649,196 | — | — |