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 | $17.00 | $17.89 | 2,200 | — | — |
| 2003-12-30 | $16.65 | $17.52 | 19,000 | — | — |
| 2003-12-29 | $14.88 | $15.66 | 7,400 | — | — |
| 2003-12-26 | $14.84 | $15.62 | 2,400 | — | — |
| 2003-12-24 | $14.43 | $15.18 | 1,000 | — | — |
| 2003-12-23 | $14.43 | $15.18 | 200 | — | — |
| 2003-12-22 | $14.50 | $15.26 | 0 | — | — |
| 2003-12-19 | $14.50 | $15.26 | 1,800 | — | — |
| 2003-12-18 | $14.50 | $15.26 | 2,400 | — | — |
| 2003-12-17 | $14.00 | $14.74 | 3,400 | — | — |
| 2003-12-16 | $14.23 | $14.97 | 4,600 | — | — |
| 2003-12-15 | $14.50 | $15.26 | 24,600 | — | — |
| 2003-12-12 | $14.45 | $15.21 | 6,800 | — | — |
| 2003-12-11 | $14.01 | $14.74 | 6,200 | — | — |
| 2003-12-10 | $14.45 | $15.21 | 3,000 | — | — |
| 2003-12-09 | $14.34 | $15.09 | 5,000 | — | — |
| 2003-12-08 | $13.83 | $14.56 | 5,600 | — | — |
| 2003-12-05 | $13.75 | $14.47 | 400 | — | — |
| 2003-12-04 | $13.83 | $14.55 | 1,800 | — | — |
| 2003-12-03 | $14.03 | $14.76 | 400 | — | — |
| 2003-12-02 | $14.25 | $15.00 | 3,400 | — | — |
| 2003-12-01 | $14.25 | $14.99 | 11,400 | — | — |
| 2003-11-28 | $13.50 | $14.21 | 2,200 | — | — |
| 2003-11-26 | $14.20 | $14.95 | 3,000 | — | — |
| 2003-11-25 | $14.25 | $15.00 | 2,200 | — | — |
| 2003-11-24 | $13.05 | $13.74 | 12,000 | — | — |
| 2003-11-21 | $13.38 | $14.08 | 1,000 | — | — |
| 2003-11-20 | $13.20 | $13.89 | 2,800 | — | — |
| 2003-11-19 | $13.38 | $14.08 | 4,600 | — | — |
| 2003-11-18 | $13.15 | $13.84 | 15,800 | — | — |
| 2003-11-17 | $12.60 | $13.26 | 4,400 | — | — |
| 2003-11-14 | $12.53 | $13.18 | 9,200 | — | — |
| 2003-11-13 | $12.72 | $13.39 | 34,600 | — | — |
| 2003-11-12 | $13.20 | $13.89 | 0 | — | — |
| 2003-11-11 | $13.20 | $13.89 | 800 | — | — |
| 2003-11-10 | $13.38 | $14.08 | 1,000 | — | — |
| 2003-11-07 | $13.33 | $14.03 | 3,000 | — | — |
| 2003-11-06 | $13.45 | $14.16 | 200 | — | — |
| 2003-11-05 | $13.46 | $14.17 | 5,800 | — | — |
| 2003-11-04 | $13.85 | $14.58 | 5,000 | — | — |
| 2003-11-03 | $14.16 | $14.90 | 3,200 | — | — |
| 2003-10-31 | $14.23 | $14.97 | 200 | — | — |
| 2003-10-30 | $14.50 | $15.26 | 36,800 | — | — |
| 2003-10-29 | $14.01 | $14.75 | 23,800 | — | — |
| 2003-10-28 | $13.33 | $14.03 | 13,200 | — | — |
| 2003-10-27 | $13.80 | $14.53 | 42,000 | — | — |
| 2003-10-24 | $13.36 | $14.06 | 44,200 | — | — |
| 2003-10-23 | $11.12 | $11.70 | 3,800 | — | — |
| 2003-10-22 | $10.86 | $11.43 | 1,200 | — | — |
| 2003-10-21 | $10.85 | $11.42 | 1,200 | — | — |
| 2003-10-20 | $10.90 | $11.47 | 1,600 | — | — |
| 2003-10-17 | $11.12 | $11.71 | 3,200 | — | — |
| 2003-10-16 | $10.91 | $11.48 | 5,400 | — | — |
| 2003-10-15 | $10.90 | $11.47 | 800 | — | — |
| 2003-10-14 | $10.88 | $11.45 | 200 | — | — |
| 2003-10-13 | $11.13 | $11.71 | 0 | — | — |
| 2003-10-10 | $11.13 | $11.71 | 2,200 | — | — |
| 2003-10-09 | $10.77 | $11.33 | 3,200 | — | — |
| 2003-10-08 | $10.89 | $11.46 | 3,200 | — | — |
| 2003-10-07 | $10.63 | $11.18 | 200 | — | — |
| 2003-10-06 | $10.63 | $11.18 | 0 | — | — |
| 2003-10-03 | $10.63 | $11.18 | 1,000 | — | — |
| 2003-10-02 | $10.68 | $11.24 | 1,000 | — | — |
| 2003-10-01 | $10.70 | $11.26 | 200 | — | — |
| 2003-09-30 | $10.58 | $11.14 | 3,600 | — | — |
| 2003-09-29 | $11.50 | $12.11 | 400 | — | — |
| 2003-09-26 | $11.50 | $12.11 | 14,400 | — | — |
| 2003-09-25 | $11.58 | $12.18 | 6,600 | — | — |
| 2003-09-24 | $11.38 | $11.97 | 800 | — | — |
| 2003-09-23 | $11.50 | $12.11 | 2,200 | — | — |
| 2003-09-22 | $11.50 | $12.11 | 7,000 | — | — |
| 2003-09-19 | $11.37 | $11.97 | 5,200 | — | — |
| 2003-09-18 | $12.26 | $12.91 | 19,800 | — | — |
| 2003-09-17 | $11.50 | $12.11 | 34,000 | — | — |
| 2003-09-16 | $10.26 | $10.80 | 12,400 | — | — |
| 2003-09-15 | $9.59 | $10.09 | 17,600 | — | — |
| 2003-09-12 | $9.13 | $9.61 | 19,600 | — | — |
| 2003-09-11 | $8.99 | $9.46 | 6,400 | — | — |
| 2003-09-10 | $8.86 | $9.33 | 16,200 | — | — |
| 2003-09-09 | $8.75 | $9.21 | 5,800 | — | — |
| 2003-09-08 | $8.68 | $9.14 | 2,000 | — | — |
| 2003-09-05 | $8.74 | $9.20 | 600 | — | — |
| 2003-09-04 | $8.74 | $9.19 | 4,800 | — | — |
| 2003-09-03 | $8.75 | $9.21 | 1,400 | — | — |
| 2003-09-02 | $8.75 | $9.21 | 5,000 | — | — |
| 2003-08-29 | $8.69 | $9.15 | 600 | — | — |
| 2003-08-28 | $8.72 | $9.17 | 2,600 | — | — |
| 2003-08-27 | $8.60 | $9.05 | 2,200 | — | — |
| 2003-08-26 | $8.69 | $9.14 | 6,000 | — | — |
| 2003-08-25 | $8.56 | $9.01 | 7,600 | — | — |
| 2003-08-22 | $8.47 | $8.91 | 200 | — | — |
| 2003-08-21 | $8.47 | $8.91 | 9,600 | — | — |
| 2003-08-20 | $8.20 | $8.63 | 200 | — | — |
| 2003-08-19 | $8.14 | $8.56 | 0 | — | — |
| 2003-08-18 | $8.14 | $8.56 | 2,400 | — | — |
| 2003-08-15 | $8.13 | $8.55 | 0 | — | — |
| 2003-08-14 | $8.13 | $8.55 | 800 | — | — |
| 2003-08-13 | $8.44 | $8.88 | 0 | — | — |
| 2003-08-12 | $8.44 | $8.88 | 0 | — | — |
| 2003-08-11 | $8.44 | $8.88 | 200 | — | — |
| 2003-08-08 | $8.26 | $8.69 | 10,200 | — | — |
| 2003-08-07 | $8.05 | $8.47 | 22,400 | — | — |
| 2003-08-06 | $9.21 | $9.69 | 19,800 | — | — |
| 2003-08-05 | $8.25 | $8.68 | 7,200 | — | — |
| 2003-08-04 | $7.98 | $8.40 | 28,600 | — | — |
| 2003-08-01 | $8.05 | $8.47 | 6,600 | — | — |
| 2003-07-31 | $8.14 | $8.56 | 7,000 | — | — |
| 2003-07-30 | $8.05 | $8.47 | 8,000 | — | — |
| 2003-07-29 | $8.03 | $8.45 | 800 | — | — |
| 2003-07-28 | $8.03 | $8.45 | 3,000 | — | — |
| 2003-07-25 | $8.00 | $8.42 | 1,600 | — | — |
| 2003-07-24 | $8.01 | $8.43 | 15,800 | — | — |
| 2003-07-23 | $8.61 | $9.06 | 4,400 | — | — |
| 2003-07-22 | $8.68 | $9.13 | 2,000 | — | — |
| 2003-07-21 | $8.88 | $9.35 | 14,200 | — | — |
| 2003-07-18 | $8.58 | $9.03 | 200 | — | — |
| 2003-07-17 | $8.69 | $9.15 | 1,400 | — | — |
| 2003-07-16 | $8.51 | $8.96 | 2,000 | — | — |
| 2003-07-15 | $8.52 | $8.96 | 31,000 | — | — |
| 2003-07-14 | $8.84 | $9.30 | 6,200 | — | — |
| 2003-07-11 | $8.86 | $9.33 | 3,400 | — | — |
| 2003-07-10 | $9.36 | $9.85 | 2,600 | — | — |
| 2003-07-09 | $9.19 | $9.67 | 1,600 | — | — |
| 2003-07-08 | $9.13 | $9.61 | 5,200 | — | — |
| 2003-07-07 | $9.41 | $9.91 | 13,200 | — | — |
| 2003-07-03 | $8.89 | $9.35 | 13,000 | — | — |
| 2003-07-02 | $8.93 | $9.39 | 28,800 | — | — |
| 2003-07-01 | $8.24 | $8.67 | 45,400 | — | — |
| 2003-06-30 | $8.02 | $8.44 | 519,200 | — | — |
| 2003-06-27 | $8.03 | $8.45 | 24,000 | — | — |
| 2003-06-26 | $7.99 | $8.41 | 12,800 | — | — |
| 2003-06-25 | $7.98 | $8.40 | 4,200 | — | — |
| 2003-06-24 | $7.98 | $8.39 | 42,200 | — | — |
| 2003-06-23 | $7.60 | $7.99 | 50,400 | — | — |
| 2003-06-20 | $8.00 | $8.42 | 24,800 | — | — |
| 2003-06-19 | $8.01 | $8.43 | 13,600 | — | — |
| 2003-06-18 | $8.00 | $8.42 | 4,000 | — | — |
| 2003-06-17 | $8.01 | $8.43 | 19,600 | — | — |
| 2003-06-16 | $8.01 | $8.43 | 59,800 | — | — |
| 2003-06-13 | $7.98 | $8.39 | 28,800 | — | — |
| 2003-06-12 | $8.01 | $8.43 | 55,600 | — | — |
| 2003-06-11 | $8.02 | $8.44 | 16,800 | — | — |
| 2003-06-10 | $7.96 | $8.38 | 2,000 | — | — |
| 2003-06-09 | $7.96 | $8.38 | 39,200 | — | — |
| 2003-06-06 | $7.96 | $8.37 | 6,400 | — | — |
| 2003-06-05 | $7.83 | $8.24 | 3,600 | — | — |
| 2003-06-04 | $7.81 | $8.22 | 6,000 | — | — |
| 2003-06-03 | $7.79 | $8.19 | 33,200 | — | — |
| 2003-06-02 | $7.65 | $8.05 | 14,600 | — | — |
| 2003-05-30 | $7.34 | $7.72 | 13,000 | — | — |
| 2003-05-29 | $6.95 | $7.32 | 15,600 | — | — |
| 2003-05-28 | $6.76 | $7.12 | 22,000 | — | — |
| 2003-05-27 | $6.70 | $7.05 | 2,200 | — | — |
| 2003-05-23 | $6.68 | $7.03 | 32,000 | — | — |
| 2003-05-22 | $6.65 | $7.00 | 1,800 | — | — |
| 2003-05-21 | $6.64 | $6.98 | 31,200 | — | — |
| 2003-05-20 | $6.55 | $6.89 | 8,200 | — | — |
| 2003-05-19 | $6.58 | $6.92 | 9,000 | — | — |
| 2003-05-16 | $6.59 | $6.93 | 70,400 | — | — |
| 2003-05-15 | $6.73 | $7.08 | 7,600 | — | — |
| 2003-05-14 | $6.73 | $7.08 | 14,000 | — | — |
| 2003-05-13 | $6.70 | $7.05 | 12,200 | — | — |
| 2003-05-12 | $6.65 | $6.99 | 11,600 | — | — |
| 2003-05-09 | $6.70 | $7.05 | 27,000 | — | — |
| 2003-05-08 | $6.57 | $6.91 | 59,800 | — | — |
| 2003-05-07 | $6.64 | $6.98 | 9,400 | — | — |
| 2003-05-06 | $6.61 | $6.96 | 42,600 | — | — |
| 2003-05-05 | $6.65 | $7.00 | 9,600 | — | — |
| 2003-05-02 | $7.09 | $7.46 | 11,200 | — | — |
| 2003-05-01 | $6.34 | $6.67 | 16,000 | — | — |
| 2003-04-30 | $6.45 | $6.78 | 7,600 | — | — |
| 2003-04-29 | $6.55 | $6.89 | 6,600 | — | — |
| 2003-04-28 | $6.55 | $6.89 | 8,200 | — | — |
| 2003-04-25 | $6.43 | $6.77 | 2,600 | — | — |
| 2003-04-24 | $6.48 | $6.82 | 78,000 | — | — |
| 2003-04-23 | $6.38 | $6.71 | 15,200 | — | — |
| 2003-04-22 | $6.45 | $6.79 | 11,400 | — | — |
| 2003-04-21 | $6.45 | $6.79 | 7,800 | — | — |
| 2003-04-17 | $6.36 | $6.69 | 9,400 | — | — |
| 2003-04-16 | $6.46 | $6.80 | 14,400 | — | — |
| 2003-04-15 | $6.43 | $6.76 | 30,200 | — | — |
| 2003-04-14 | $6.08 | $6.40 | 9,400 | — | — |
| 2003-04-11 | $6.11 | $6.43 | 29,000 | — | — |
| 2003-04-10 | $6.17 | $6.49 | 25,800 | — | — |
| 2003-04-09 | $6.16 | $6.48 | 4,400 | — | — |
| 2003-04-08 | $6.15 | $6.47 | 10,400 | — | — |
| 2003-04-07 | $6.74 | $7.09 | 29,200 | — | — |
| 2003-04-04 | $6.28 | $6.61 | 17,000 | — | — |
| 2003-04-03 | $6.32 | $6.65 | 11,400 | — | — |
| 2003-04-02 | $6.31 | $6.64 | 4,400 | — | — |
| 2003-04-01 | $6.50 | $6.84 | 5,000 | — | — |
| 2003-03-31 | $6.84 | $7.19 | 28,800 | — | — |
| 2003-03-28 | $6.50 | $6.84 | 7,800 | — | — |
| 2003-03-27 | $6.48 | $6.82 | 1,600 | — | — |
| 2003-03-26 | $6.41 | $6.74 | 400 | — | — |
| 2003-03-25 | $6.46 | $6.79 | 1,400 | — | — |
| 2003-03-24 | $6.37 | $6.71 | 3,800 | — | — |
| 2003-03-21 | $6.48 | $6.82 | 9,000 | — | — |
| 2003-03-20 | $6.24 | $6.56 | 6,800 | — | — |
| 2003-03-19 | $6.24 | $6.56 | 10,400 | — | — |
| 2003-03-18 | $6.29 | $6.62 | 6,600 | — | — |
| 2003-03-17 | $6.34 | $6.67 | 17,000 | — | — |
| 2003-03-14 | $6.47 | $6.81 | 11,800 | — | — |
| 2003-03-13 | $6.52 | $6.86 | 36,800 | — | — |
| 2003-03-12 | $6.25 | $6.58 | 17,000 | — | — |
| 2003-03-11 | $6.62 | $6.96 | 33,800 | — | — |
| 2003-03-10 | $6.70 | $7.05 | 11,200 | — | — |
| 2003-03-07 | $6.77 | $7.13 | 8,000 | — | — |
| 2003-03-06 | $7.10 | $7.47 | 10,400 | — | — |
| 2003-03-05 | $7.09 | $7.46 | 10,400 | — | — |
| 2003-03-04 | $7.10 | $7.47 | 5,000 | — | — |
| 2003-03-03 | $7.08 | $7.45 | 3,400 | — | — |
| 2003-02-28 | $7.29 | $7.67 | 8,400 | — | — |
| 2003-02-27 | $7.24 | $7.62 | 26,000 | — | — |
| 2003-02-26 | $7.11 | $7.48 | 7,200 | — | — |
| 2003-02-25 | $7.10 | $7.47 | 15,600 | — | — |
| 2003-02-24 | $6.84 | $7.20 | 2,400 | — | — |
| 2003-02-21 | $6.99 | $7.35 | 14,400 | — | — |
| 2003-02-20 | $6.76 | $7.11 | 1,800 | — | — |
| 2003-02-19 | $6.73 | $7.08 | 4,600 | — | — |
| 2003-02-18 | $6.81 | $7.16 | 7,000 | — | — |
| 2003-02-14 | $6.78 | $7.13 | 5,800 | — | — |
| 2003-02-13 | $6.75 | $7.10 | 9,000 | — | — |
| 2003-02-12 | $6.80 | $7.15 | 22,800 | — | — |
| 2003-02-11 | $6.96 | $7.32 | 18,800 | — | — |
| 2003-02-10 | $7.14 | $7.52 | 25,400 | — | — |
| 2003-02-07 | $7.42 | $7.81 | 37,000 | — | — |
| 2003-02-06 | $7.89 | $8.31 | 4,000 | — | — |
| 2003-02-05 | $7.95 | $8.37 | 9,800 | — | — |
| 2003-02-04 | $8.00 | $8.42 | 6,000 | — | — |
| 2003-02-03 | $8.10 | $8.52 | 400 | — | — |
| 2003-01-31 | $8.07 | $8.49 | 6,200 | — | — |
| 2003-01-30 | $8.10 | $8.53 | 2,400 | — | — |
| 2003-01-29 | $8.13 | $8.55 | 5,000 | — | — |
| 2003-01-28 | $8.15 | $8.57 | 2,200 | — | — |
| 2003-01-27 | $8.01 | $8.43 | 7,400 | — | — |
| 2003-01-24 | $8.26 | $8.69 | 10,000 | — | — |
| 2003-01-23 | $8.44 | $8.88 | 3,400 | — | — |
| 2003-01-22 | $8.27 | $8.71 | 4,800 | — | — |
| 2003-01-21 | $8.31 | $8.74 | 8,000 | — | — |
| 2003-01-17 | $8.36 | $8.79 | 5,600 | — | — |
| 2003-01-16 | $8.73 | $9.18 | 2,000 | — | — |
| 2003-01-15 | $8.75 | $9.21 | 17,000 | — | — |
| 2003-01-14 | $8.78 | $9.24 | 200 | — | — |
| 2003-01-13 | $8.92 | $9.39 | 6,200 | — | — |
| 2003-01-10 | $8.75 | $9.21 | 800 | — | — |
| 2003-01-09 | $8.75 | $9.21 | 4,800 | — | — |
| 2003-01-08 | $8.67 | $9.12 | 9,000 | — | — |
| 2003-01-07 | $9.05 | $9.52 | 18,800 | — | — |
| 2003-01-06 | $9.65 | $10.15 | 3,200 | — | — |
| 2003-01-03 | $9.55 | $10.05 | 5,200 | — | — |
| 2003-01-02 | $9.58 | $10.08 | 5,400 | — | — |