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 | $13.00 | $21.55 | 6,600 | — | — |
| 2003-12-30 | $12.21 | $20.24 | 1,400 | — | — |
| 2003-12-29 | $12.01 | $19.91 | 200 | — | — |
| 2003-12-26 | $12.13 | $20.10 | 0 | — | — |
| 2003-12-24 | $12.13 | $20.10 | 400 | — | — |
| 2003-12-23 | $11.98 | $19.86 | 400 | — | — |
| 2003-12-22 | $12.06 | $19.99 | 1,400 | — | — |
| 2003-12-19 | $12.00 | $19.89 | 2,400 | — | — |
| 2003-12-18 | $12.00 | $19.89 | 1,800 | — | — |
| 2003-12-17 | $11.96 | $19.83 | 0 | — | — |
| 2003-12-16 | $11.96 | $19.83 | 200 | — | — |
| 2003-12-15 | $12.00 | $19.89 | 2,000 | — | — |
| 2003-12-12 | $12.33 | $20.43 | 0 | — | — |
| 2003-12-11 | $12.33 | $20.43 | 0 | — | — |
| 2003-12-10 | $12.39 | $20.43 | 1,000 | — | — |
| 2003-12-09 | $12.45 | $20.54 | 1,000 | — | — |
| 2003-12-08 | $12.46 | $20.54 | 1,200 | — | — |
| 2003-12-05 | $12.46 | $20.55 | 0 | — | — |
| 2003-12-04 | $12.46 | $20.55 | 0 | — | — |
| 2003-12-03 | $12.46 | $20.55 | 600 | — | — |
| 2003-12-02 | $12.46 | $20.55 | 0 | — | — |
| 2003-12-01 | $12.46 | $20.55 | 5,800 | — | — |
| 2003-11-28 | $12.28 | $20.25 | 2,000 | — | — |
| 2003-11-26 | $12.37 | $20.40 | 1,000 | — | — |
| 2003-11-25 | $12.37 | $20.40 | 3,200 | — | — |
| 2003-11-24 | $12.55 | $20.70 | 1,400 | — | — |
| 2003-11-21 | $12.44 | $20.52 | 11,000 | — | — |
| 2003-11-20 | $12.66 | $20.87 | 1,800 | — | — |
| 2003-11-19 | $12.57 | $20.73 | 1,600 | — | — |
| 2003-11-18 | $12.63 | $20.82 | 0 | — | — |
| 2003-11-17 | $12.63 | $20.82 | 200 | — | — |
| 2003-11-14 | $12.55 | $20.70 | 21,400 | — | — |
| 2003-11-13 | $13.25 | $21.86 | 16,000 | — | — |
| 2003-11-12 | $12.28 | $20.25 | 2,400 | — | — |
| 2003-11-11 | $12.23 | $20.16 | 0 | — | — |
| 2003-11-10 | $12.23 | $20.16 | 200 | — | — |
| 2003-11-07 | $12.16 | $20.06 | 2,400 | — | — |
| 2003-11-06 | $12.16 | $20.06 | 1,000 | — | — |
| 2003-11-05 | $12.25 | $20.21 | 4,000 | — | — |
| 2003-11-04 | $12.16 | $20.06 | 400 | — | — |
| 2003-11-03 | $12.30 | $20.29 | 12,000 | — | — |
| 2003-10-31 | $12.19 | $20.11 | 4,200 | — | — |
| 2003-10-30 | $12.11 | $19.97 | 5,600 | — | — |
| 2003-10-29 | $12.21 | $20.14 | 7,600 | — | — |
| 2003-10-28 | $12.13 | $20.00 | 3,200 | — | — |
| 2003-10-27 | $12.50 | $20.62 | 15,800 | — | — |
| 2003-10-24 | $12.83 | $21.15 | 41,400 | — | — |
| 2003-10-23 | $13.37 | $22.05 | 0 | — | — |
| 2003-10-22 | $13.37 | $22.05 | 1,200 | — | — |
| 2003-10-21 | $13.25 | $21.85 | 3,000 | — | — |
| 2003-10-20 | $13.35 | $22.02 | 10,800 | — | — |
| 2003-10-17 | $13.68 | $22.56 | 12,600 | — | — |
| 2003-10-16 | $13.38 | $22.06 | 32,000 | — | — |
| 2003-10-15 | $12.93 | $21.33 | 7,600 | — | — |
| 2003-10-14 | $12.87 | $21.23 | 11,800 | — | — |
| 2003-10-13 | $12.58 | $20.74 | 6,600 | — | — |
| 2003-10-10 | $12.25 | $20.21 | 2,400 | — | — |
| 2003-10-09 | $12.25 | $20.21 | 6,200 | — | — |
| 2003-10-08 | $12.28 | $20.25 | 1,600 | — | — |
| 2003-10-07 | $12.29 | $20.26 | 12,200 | — | — |
| 2003-10-06 | $12.25 | $20.21 | 2,200 | — | — |
| 2003-10-03 | $12.01 | $19.80 | 18,200 | — | — |
| 2003-10-02 | $11.95 | $19.71 | 19,800 | — | — |
| 2003-10-01 | $12.15 | $20.04 | 73,200 | — | — |
| 2003-09-30 | $11.48 | $18.93 | 7,600 | — | — |
| 2003-09-29 | $11.30 | $18.63 | 9,200 | — | — |
| 2003-09-26 | $11.06 | $18.23 | 11,000 | — | — |
| 2003-09-25 | $11.06 | $18.24 | 4,400 | — | — |
| 2003-09-24 | $11.05 | $18.22 | 7,000 | — | — |
| 2003-09-23 | $11.15 | $18.39 | 27,000 | — | — |
| 2003-09-22 | $10.73 | $17.69 | 4,600 | — | — |
| 2003-09-19 | $10.88 | $17.94 | 11,800 | — | — |
| 2003-09-18 | $10.75 | $17.73 | 29,400 | — | — |
| 2003-09-17 | $10.75 | $17.72 | 5,400 | — | — |
| 2003-09-16 | $10.68 | $17.62 | 12,200 | — | — |
| 2003-09-15 | $10.63 | $17.53 | 3,000 | — | — |
| 2003-09-12 | $10.63 | $17.53 | 2,800 | — | — |
| 2003-09-11 | $10.63 | $17.53 | 4,800 | — | — |
| 2003-09-10 | $10.87 | $17.41 | 28,800 | — | — |
| 2003-09-09 | $11.00 | $17.62 | 19,800 | — | — |
| 2003-09-08 | $11.13 | $17.82 | 74,200 | — | — |
| 2003-09-05 | $11.15 | $17.86 | 55,000 | — | — |
| 2003-09-04 | $11.05 | $17.70 | 101,800 | — | — |
| 2003-09-03 | $10.53 | $16.86 | 18,400 | — | — |
| 2003-09-02 | $10.48 | $16.78 | 12,200 | — | — |
| 2003-08-29 | $10.15 | $16.26 | 8,600 | — | — |
| 2003-08-28 | $9.80 | $15.69 | 16,200 | — | — |
| 2003-08-27 | $9.57 | $15.32 | 50,800 | — | — |
| 2003-08-26 | $9.00 | $14.42 | 6,000 | — | — |
| 2003-08-25 | $9.00 | $14.41 | 4,000 | — | — |
| 2003-08-22 | $9.03 | $14.46 | 38,000 | — | — |
| 2003-08-21 | $8.98 | $14.38 | 0 | — | — |
| 2003-08-20 | $8.98 | $14.38 | 1,000 | — | — |
| 2003-08-19 | $8.98 | $14.38 | 1,400 | — | — |
| 2003-08-18 | $8.98 | $14.38 | 1,200 | — | — |
| 2003-08-15 | $8.98 | $14.38 | 400 | — | — |
| 2003-08-14 | $8.93 | $14.30 | 3,000 | — | — |
| 2003-08-13 | $8.90 | $14.26 | 3,400 | — | — |
| 2003-08-12 | $8.98 | $14.38 | 1,000 | — | — |
| 2003-08-11 | $8.85 | $14.18 | 600 | — | — |
| 2003-08-08 | $8.80 | $14.10 | 0 | — | — |
| 2003-08-07 | $8.80 | $14.10 | 0 | — | — |
| 2003-08-06 | $8.80 | $14.10 | 0 | — | — |
| 2003-08-05 | $8.80 | $14.10 | 200 | — | — |
| 2003-08-04 | $8.85 | $14.18 | 0 | — | — |
| 2003-08-01 | $8.85 | $14.18 | 200 | — | — |
| 2003-07-31 | $8.88 | $14.22 | 5,600 | — | — |
| 2003-07-30 | $8.85 | $14.18 | 2,000 | — | — |
| 2003-07-29 | $8.98 | $14.38 | 0 | — | — |
| 2003-07-28 | $8.98 | $14.38 | 400 | — | — |
| 2003-07-25 | $9.00 | $14.42 | 0 | — | — |
| 2003-07-24 | $9.00 | $14.42 | 1,600 | — | — |
| 2003-07-23 | $8.95 | $14.34 | 400 | — | — |
| 2003-07-22 | $9.00 | $14.42 | 0 | — | — |
| 2003-07-21 | $9.00 | $14.42 | 0 | — | — |
| 2003-07-18 | $9.00 | $14.42 | 0 | — | — |
| 2003-07-17 | $9.00 | $14.42 | 200 | — | — |
| 2003-07-16 | $9.00 | $14.42 | 400 | — | — |
| 2003-07-15 | $8.99 | $14.40 | 5,200 | — | — |
| 2003-07-14 | $8.90 | $14.26 | 1,200 | — | — |
| 2003-07-11 | $8.95 | $14.34 | 200 | — | — |
| 2003-07-10 | $9.00 | $14.42 | 400 | — | — |
| 2003-07-09 | $8.91 | $14.27 | 0 | — | — |
| 2003-07-08 | $8.91 | $14.27 | 12,000 | — | — |
| 2003-07-07 | $8.90 | $14.26 | 1,200 | — | — |
| 2003-07-03 | $9.10 | $14.57 | 200 | — | — |
| 2003-07-02 | $9.10 | $14.58 | 600 | — | — |
| 2003-07-01 | $9.15 | $14.66 | 800 | — | — |
| 2003-06-30 | $9.18 | $14.70 | 1,600 | — | — |
| 2003-06-27 | $9.20 | $14.74 | 1,200 | — | — |
| 2003-06-26 | $9.13 | $14.62 | 0 | — | — |
| 2003-06-25 | $9.13 | $14.62 | 0 | — | — |
| 2003-06-24 | $9.13 | $14.62 | 0 | — | — |
| 2003-06-23 | $9.13 | $14.62 | 0 | — | — |
| 2003-06-20 | $9.13 | $14.62 | 2,000 | — | — |
| 2003-06-19 | $9.13 | $14.62 | 0 | — | — |
| 2003-06-18 | $9.13 | $14.62 | 200 | — | — |
| 2003-06-17 | $9.15 | $14.66 | 3,600 | — | — |
| 2003-06-16 | $9.18 | $14.70 | 800 | — | — |
| 2003-06-13 | $9.25 | $14.81 | 200 | — | — |
| 2003-06-12 | $9.18 | $14.70 | 0 | — | — |
| 2003-06-11 | $9.18 | $14.70 | 2,600 | — | — |
| 2003-06-10 | $9.19 | $14.72 | 600 | — | — |
| 2003-06-09 | $9.00 | $14.42 | 1,000 | — | — |
| 2003-06-06 | $9.10 | $14.58 | 1,600 | — | — |
| 2003-06-05 | $9.09 | $14.56 | 0 | — | — |
| 2003-06-04 | $9.09 | $14.56 | 0 | — | — |
| 2003-06-03 | $9.09 | $14.56 | 2,400 | — | — |
| 2003-06-02 | $9.07 | $14.52 | 0 | — | — |
| 2003-05-30 | $9.13 | $14.52 | 0 | — | — |
| 2003-05-29 | $9.13 | $14.52 | 2,000 | — | — |
| 2003-05-28 | $9.13 | $14.52 | 0 | — | — |
| 2003-05-27 | $9.13 | $14.52 | 1,600 | — | — |
| 2003-05-23 | $9.03 | $14.36 | 1,600 | — | — |
| 2003-05-22 | $8.98 | $14.28 | 1,200 | — | — |
| 2003-05-21 | $9.00 | $14.32 | 2,200 | — | — |
| 2003-05-20 | $8.88 | $14.12 | 3,000 | — | — |
| 2003-05-19 | $8.88 | $14.12 | 0 | — | — |
| 2003-05-16 | $8.88 | $14.12 | 1,200 | — | — |
| 2003-05-15 | $8.88 | $14.12 | 0 | — | — |
| 2003-05-14 | $8.88 | $14.12 | 7,600 | — | — |
| 2003-05-13 | $8.88 | $14.12 | 5,000 | — | — |
| 2003-05-12 | $8.93 | $14.20 | 0 | — | — |
| 2003-05-09 | $8.93 | $14.20 | 0 | — | — |
| 2003-05-08 | $8.93 | $14.20 | 200 | — | — |
| 2003-05-07 | $8.95 | $14.24 | 400 | — | — |
| 2003-05-06 | $9.00 | $14.32 | 0 | — | — |
| 2003-05-05 | $9.00 | $14.32 | 0 | — | — |
| 2003-05-02 | $9.00 | $14.32 | 0 | — | — |
| 2003-05-01 | $9.00 | $14.32 | 0 | — | — |
| 2003-04-30 | $9.00 | $14.32 | 8,200 | — | — |
| 2003-04-29 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-28 | $8.88 | $14.12 | 7,800 | — | — |
| 2003-04-25 | $9.00 | $14.32 | 4,800 | — | — |
| 2003-04-24 | $8.88 | $14.12 | 39,400 | — | — |
| 2003-04-23 | $8.98 | $14.28 | 1,400 | — | — |
| 2003-04-22 | $8.85 | $14.08 | 0 | — | — |
| 2003-04-21 | $8.85 | $14.08 | 0 | — | — |
| 2003-04-17 | $8.85 | $14.08 | 200 | — | — |
| 2003-04-16 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-15 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-14 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-11 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-10 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-09 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-08 | $8.88 | $14.12 | 2,000 | — | — |
| 2003-04-07 | $8.87 | $14.11 | 200 | — | — |
| 2003-04-04 | $8.87 | $14.11 | 1,200 | — | — |
| 2003-04-03 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-02 | $8.88 | $14.12 | 0 | — | — |
| 2003-04-01 | $8.88 | $14.12 | 600 | — | — |
| 2003-03-31 | $8.88 | $14.12 | 0 | — | — |
| 2003-03-28 | $8.88 | $14.12 | 5,600 | — | — |
| 2003-03-27 | $8.88 | $14.12 | 600 | — | — |
| 2003-03-26 | $8.88 | $14.12 | 600 | — | — |
| 2003-03-25 | $8.78 | $13.96 | 6,200 | — | — |
| 2003-03-24 | $9.05 | $14.40 | 400 | — | — |
| 2003-03-21 | $9.03 | $14.36 | 1,200 | — | — |
| 2003-03-20 | $9.08 | $14.44 | 400 | — | — |
| 2003-03-19 | $9.10 | $14.48 | 200 | — | — |
| 2003-03-18 | $9.00 | $14.32 | 0 | — | — |
| 2003-03-17 | $9.00 | $14.32 | 0 | — | — |
| 2003-03-14 | $9.00 | $14.32 | 0 | — | — |
| 2003-03-13 | $9.00 | $14.32 | 0 | — | — |
| 2003-03-12 | $9.00 | $14.32 | 800 | — | — |
| 2003-03-11 | $9.03 | $14.36 | 2,800 | — | — |
| 2003-03-10 | $9.25 | $14.72 | 400 | — | — |
| 2003-03-07 | $9.25 | $14.72 | 0 | — | — |
| 2003-03-06 | $9.25 | $14.72 | 400 | — | — |
| 2003-03-05 | $9.30 | $14.80 | 1,200 | — | — |
| 2003-03-04 | $9.25 | $14.66 | 1,400 | — | — |
| 2003-03-03 | $9.25 | $14.66 | 400 | — | — |
| 2003-02-28 | $9.38 | $14.86 | 1,800 | — | — |
| 2003-02-27 | $9.50 | $15.05 | 2,800 | — | — |
| 2003-02-26 | $9.75 | $15.45 | 1,000 | — | — |
| 2003-02-25 | $9.75 | $15.45 | 1,200 | — | — |
| 2003-02-24 | $9.75 | $15.45 | 200 | — | — |
| 2003-02-21 | $9.63 | $15.25 | 200 | — | — |
| 2003-02-20 | $9.65 | $15.29 | 0 | — | — |
| 2003-02-19 | $9.65 | $15.29 | 3,800 | — | — |
| 2003-02-18 | $9.98 | $15.81 | 3,800 | — | — |
| 2003-02-14 | $10.00 | $15.85 | 2,000 | — | — |
| 2003-02-13 | $10.13 | $16.04 | 3,200 | — | — |
| 2003-02-12 | $10.00 | $15.85 | 2,000 | — | — |
| 2003-02-11 | $10.25 | $16.24 | 0 | — | — |
| 2003-02-10 | $10.25 | $16.24 | 0 | — | — |
| 2003-02-07 | $10.25 | $16.24 | 200 | — | — |
| 2003-02-06 | $10.25 | $16.24 | 200 | — | — |
| 2003-02-05 | $10.13 | $16.04 | 0 | — | — |
| 2003-02-04 | $10.13 | $16.04 | 600 | — | — |
| 2003-02-03 | $10.25 | $16.24 | 400 | — | — |
| 2003-01-31 | $10.33 | $16.36 | 600 | — | — |
| 2003-01-30 | $10.26 | $16.25 | 200 | — | — |
| 2003-01-29 | $10.33 | $16.36 | 0 | — | — |
| 2003-01-28 | $10.33 | $16.36 | 0 | — | — |
| 2003-01-27 | $10.33 | $16.36 | 200 | — | — |
| 2003-01-24 | $10.38 | $16.44 | 400 | — | — |
| 2003-01-23 | $10.35 | $16.40 | 2,400 | — | — |
| 2003-01-22 | $10.30 | $16.32 | 800 | — | — |
| 2003-01-21 | $10.25 | $16.24 | 200 | — | — |
| 2003-01-17 | $10.18 | $16.12 | 2,200 | — | — |
| 2003-01-16 | $10.10 | $16.00 | 200 | — | — |
| 2003-01-15 | $10.05 | $15.93 | 200 | — | — |
| 2003-01-14 | $10.08 | $15.96 | 1,000 | — | — |
| 2003-01-13 | $10.00 | $15.84 | 200 | — | — |
| 2003-01-10 | $10.00 | $15.85 | 0 | — | — |
| 2003-01-09 | $10.00 | $15.85 | 400 | — | — |
| 2003-01-08 | $9.98 | $15.81 | 400 | — | — |
| 2003-01-07 | $9.87 | $15.63 | 600 | — | — |
| 2003-01-06 | $9.82 | $15.55 | 2,000 | — | — |
| 2003-01-03 | $9.71 | $15.38 | 0 | — | — |
| 2003-01-02 | $9.71 | $15.38 | 0 | — | — |