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
- 1980-06-18 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 | $14.50 | $16.45 | 42,400 | — | — |
| 2003-12-30 | $14.36 | $16.29 | 85,000 | — | — |
| 2003-12-29 | $13.35 | $15.15 | 38,300 | — | — |
| 2003-12-26 | $12.25 | $13.90 | 3,400 | — | — |
| 2003-12-24 | $12.29 | $13.94 | 4,700 | — | — |
| 2003-12-23 | $12.20 | $13.84 | 2,600 | — | — |
| 2003-12-22 | $12.10 | $13.73 | 19,100 | — | — |
| 2003-12-19 | $12.10 | $13.73 | 15,500 | — | — |
| 2003-12-18 | $12.20 | $13.84 | 17,700 | — | — |
| 2003-12-17 | $12.30 | $13.95 | 23,900 | — | — |
| 2003-12-16 | $12.40 | $14.07 | 38,800 | — | — |
| 2003-12-15 | $12.40 | $14.07 | 52,300 | — | — |
| 2003-12-12 | $12.26 | $13.91 | 99,200 | — | — |
| 2003-12-11 | $11.09 | $12.58 | 19,100 | — | — |
| 2003-12-10 | $11.19 | $12.70 | 11,800 | — | — |
| 2003-12-09 | $11.35 | $12.88 | 19,000 | — | — |
| 2003-12-08 | $11.50 | $13.05 | 27,900 | — | — |
| 2003-12-05 | $11.36 | $12.89 | 10,400 | — | — |
| 2003-12-04 | $11.37 | $12.90 | 31,000 | — | — |
| 2003-12-03 | $11.40 | $12.93 | 48,400 | — | — |
| 2003-12-02 | $10.95 | $12.42 | 26,100 | — | — |
| 2003-12-01 | $10.74 | $12.18 | 26,100 | — | — |
| 2003-11-28 | $10.45 | $11.86 | 6,700 | — | — |
| 2003-11-26 | $10.58 | $12.00 | 6,900 | — | — |
| 2003-11-25 | $10.51 | $11.92 | 13,600 | — | — |
| 2003-11-24 | $10.48 | $11.89 | 8,800 | — | — |
| 2003-11-21 | $10.35 | $11.74 | 4,500 | — | — |
| 2003-11-20 | $10.35 | $11.74 | 1,300 | — | — |
| 2003-11-19 | $10.51 | $11.92 | 6,200 | — | — |
| 2003-11-18 | $10.70 | $12.14 | 12,100 | — | — |
| 2003-11-17 | $10.84 | $12.30 | 15,400 | — | — |
| 2003-11-14 | $10.88 | $12.34 | 19,800 | — | — |
| 2003-11-13 | $10.73 | $12.17 | 26,700 | — | — |
| 2003-11-12 | $10.85 | $12.31 | 34,600 | — | — |
| 2003-11-11 | $10.63 | $12.06 | 6,900 | — | — |
| 2003-11-10 | $10.35 | $11.74 | 21,200 | — | — |
| 2003-11-07 | $10.27 | $11.65 | 9,600 | — | — |
| 2003-11-06 | $10.27 | $11.65 | 10,300 | — | — |
| 2003-11-05 | $10.37 | $11.76 | 8,200 | — | — |
| 2003-11-04 | $10.45 | $11.86 | 6,300 | — | — |
| 2003-11-03 | $10.33 | $11.72 | 15,400 | — | — |
| 2003-10-31 | $10.33 | $11.72 | 22,400 | — | — |
| 2003-10-30 | $10.30 | $11.69 | 10,300 | — | — |
| 2003-10-29 | $10.50 | $11.91 | 13,300 | — | — |
| 2003-10-28 | $10.35 | $11.63 | 23,600 | — | — |
| 2003-10-27 | $9.97 | $11.20 | 11,300 | — | — |
| 2003-10-24 | $9.99 | $11.22 | 10,300 | — | — |
| 2003-10-23 | $10.07 | $11.31 | 11,700 | — | — |
| 2003-10-22 | $10.10 | $11.35 | 36,200 | — | — |
| 2003-10-21 | $10.49 | $11.79 | 9,500 | — | — |
| 2003-10-20 | $10.60 | $11.91 | 17,900 | — | — |
| 2003-10-17 | $10.86 | $12.20 | 6,300 | — | — |
| 2003-10-16 | $10.85 | $12.19 | 8,000 | — | — |
| 2003-10-15 | $10.80 | $12.13 | 13,300 | — | — |
| 2003-10-14 | $10.72 | $12.04 | 10,800 | — | — |
| 2003-10-13 | $10.64 | $11.95 | 45,300 | — | — |
| 2003-10-10 | $10.15 | $11.40 | 4,100 | — | — |
| 2003-10-09 | $10.00 | $11.24 | 10,300 | — | — |
| 2003-10-08 | $10.05 | $11.29 | 23,600 | — | — |
| 2003-10-07 | $9.90 | $11.12 | 15,900 | — | — |
| 2003-10-06 | $9.75 | $10.95 | 113,000 | — | — |
| 2003-10-03 | $9.75 | $10.95 | 10,400 | — | — |
| 2003-10-02 | $9.75 | $10.95 | 16,200 | — | — |
| 2003-10-01 | $9.80 | $11.01 | 5,500 | — | — |
| 2003-09-30 | $9.80 | $11.01 | 11,100 | — | — |
| 2003-09-29 | $9.98 | $11.21 | 10,000 | — | — |
| 2003-09-26 | $9.90 | $11.12 | 7,800 | — | — |
| 2003-09-25 | $9.80 | $11.01 | 15,500 | — | — |
| 2003-09-24 | $10.15 | $11.40 | 4,700 | — | — |
| 2003-09-23 | $10.25 | $11.52 | 7,400 | — | — |
| 2003-09-22 | $10.29 | $11.56 | 22,500 | — | — |
| 2003-09-19 | $10.20 | $11.46 | 26,500 | — | — |
| 2003-09-18 | $10.33 | $11.61 | 7,100 | — | — |
| 2003-09-17 | $10.25 | $11.52 | 2,700 | — | — |
| 2003-09-16 | $10.10 | $11.35 | 8,500 | — | — |
| 2003-09-15 | $10.25 | $11.52 | 2,900 | — | — |
| 2003-09-12 | $10.39 | $11.67 | 5,500 | — | — |
| 2003-09-11 | $10.40 | $11.68 | 6,300 | — | — |
| 2003-09-10 | $10.50 | $11.80 | 4,300 | — | — |
| 2003-09-09 | $10.50 | $11.80 | 7,500 | — | — |
| 2003-09-08 | $10.33 | $11.61 | 1,500 | — | — |
| 2003-09-05 | $10.49 | $11.79 | 2,700 | — | — |
| 2003-09-04 | $10.25 | $11.52 | 8,800 | — | — |
| 2003-09-03 | $10.45 | $11.74 | 4,300 | — | — |
| 2003-09-02 | $10.40 | $11.68 | 7,200 | — | — |
| 2003-08-29 | $10.40 | $11.68 | 3,500 | — | — |
| 2003-08-28 | $10.25 | $11.52 | 4,900 | — | — |
| 2003-08-27 | $10.30 | $11.57 | 17,300 | — | — |
| 2003-08-26 | $10.00 | $11.24 | 7,800 | — | — |
| 2003-08-25 | $10.15 | $11.40 | 5,200 | — | — |
| 2003-08-22 | $10.00 | $11.24 | 3,000 | — | — |
| 2003-08-21 | $9.99 | $11.22 | 8,500 | — | — |
| 2003-08-20 | $9.95 | $11.18 | 6,200 | — | — |
| 2003-08-19 | $9.75 | $10.95 | 7,600 | — | — |
| 2003-08-18 | $9.55 | $10.73 | 4,300 | — | — |
| 2003-08-15 | $9.42 | $10.58 | 600 | — | — |
| 2003-08-14 | $9.45 | $10.62 | 4,700 | — | — |
| 2003-08-13 | $9.44 | $10.61 | 6,300 | — | — |
| 2003-08-12 | $9.47 | $10.64 | 2,400 | — | — |
| 2003-08-11 | $9.45 | $10.62 | 3,500 | — | — |
| 2003-08-08 | $9.55 | $10.73 | 11,100 | — | — |
| 2003-08-07 | $9.50 | $10.67 | 2,000 | — | — |
| 2003-08-06 | $9.56 | $10.74 | 8,700 | — | — |
| 2003-08-05 | $9.60 | $10.79 | 8,800 | — | — |
| 2003-08-04 | $9.68 | $10.88 | 8,300 | — | — |
| 2003-08-01 | $9.60 | $10.79 | 6,300 | — | — |
| 2003-07-31 | $9.55 | $10.73 | 29,300 | — | — |
| 2003-07-30 | $9.65 | $10.84 | 2,800 | — | — |
| 2003-07-29 | $9.75 | $10.95 | 2,100 | — | — |
| 2003-07-28 | $9.70 | $10.90 | 15,700 | — | — |
| 2003-07-25 | $9.83 | $11.04 | 6,000 | — | — |
| 2003-07-24 | $9.85 | $11.07 | 2,000 | — | — |
| 2003-07-23 | $9.80 | $11.01 | 3,100 | — | — |
| 2003-07-22 | $9.85 | $11.07 | 6,600 | — | — |
| 2003-07-21 | $9.89 | $11.11 | 6,700 | — | — |
| 2003-07-18 | $9.79 | $11.00 | 6,800 | — | — |
| 2003-07-17 | $9.89 | $11.11 | 8,800 | — | — |
| 2003-07-16 | $9.89 | $11.11 | 16,200 | — | — |
| 2003-07-15 | $9.74 | $10.94 | 11,800 | — | — |
| 2003-07-14 | $9.85 | $11.07 | 33,400 | — | — |
| 2003-07-11 | $10.05 | $11.29 | 12,000 | — | — |
| 2003-07-10 | $10.20 | $11.46 | 10,900 | — | — |
| 2003-07-09 | $10.61 | $11.92 | 14,200 | — | — |
| 2003-07-08 | $10.50 | $11.80 | 28,800 | — | — |
| 2003-07-07 | $9.80 | $11.01 | 42,800 | — | — |
| 2003-07-03 | $9.17 | $10.30 | 4,200 | — | — |
| 2003-07-02 | $9.15 | $10.28 | 10,000 | — | — |
| 2003-07-01 | $9.10 | $10.22 | 14,700 | — | — |
| 2003-06-30 | $9.10 | $10.22 | 21,800 | — | — |
| 2003-06-27 | $9.60 | $10.79 | 16,900 | — | — |
| 2003-06-26 | $9.30 | $10.45 | 33,400 | — | — |
| 2003-06-25 | $9.60 | $10.79 | 8,100 | — | — |
| 2003-06-24 | $9.80 | $11.01 | 9,600 | — | — |
| 2003-06-23 | $10.00 | $11.24 | 20,200 | — | — |
| 2003-06-20 | $10.15 | $11.40 | 5,400 | — | — |
| 2003-06-19 | $10.35 | $11.63 | 8,000 | — | — |
| 2003-06-18 | $10.40 | $11.68 | 19,800 | — | — |
| 2003-06-17 | $10.39 | $11.67 | 32,700 | — | — |
| 2003-06-16 | $10.30 | $11.57 | 29,200 | — | — |
| 2003-06-13 | $10.20 | $11.46 | 22,900 | — | — |
| 2003-06-12 | $9.90 | $11.12 | 24,000 | — | — |
| 2003-06-11 | $9.68 | $10.88 | 46,900 | — | — |
| 2003-06-10 | $9.55 | $10.73 | 22,500 | — | — |
| 2003-06-09 | $9.35 | $10.51 | 18,400 | — | — |
| 2003-06-06 | $9.30 | $10.45 | 28,200 | — | — |
| 2003-06-05 | $9.30 | $10.45 | 26,600 | — | — |
| 2003-06-04 | $9.30 | $10.45 | 39,900 | — | — |
| 2003-06-03 | $8.96 | $10.07 | 8,100 | — | — |
| 2003-06-02 | $9.15 | $10.28 | 11,800 | — | — |
| 2003-05-30 | $9.25 | $10.39 | 9,500 | — | — |
| 2003-05-29 | $9.15 | $10.28 | 24,100 | — | — |
| 2003-05-28 | $8.80 | $9.89 | 25,400 | — | — |
| 2003-05-27 | $8.33 | $9.36 | 13,800 | — | — |
| 2003-05-23 | $8.35 | $9.38 | 16,600 | — | — |
| 2003-05-22 | $8.49 | $9.54 | 33,700 | — | — |
| 2003-05-21 | $8.73 | $9.81 | 5,500 | — | — |
| 2003-05-20 | $8.75 | $9.83 | 5,800 | — | — |
| 2003-05-19 | $8.80 | $9.89 | 4,800 | — | — |
| 2003-05-16 | $8.83 | $9.92 | 3,300 | — | — |
| 2003-05-15 | $8.80 | $9.89 | 7,300 | — | — |
| 2003-05-14 | $8.91 | $10.01 | 13,700 | — | — |
| 2003-05-13 | $8.90 | $10.00 | 6,700 | — | — |
| 2003-05-12 | $8.99 | $10.10 | 22,300 | — | — |
| 2003-05-09 | $9.40 | $10.56 | 4,500 | — | — |
| 2003-05-08 | $9.51 | $10.68 | 1,700 | — | — |
| 2003-05-07 | $9.70 | $10.90 | 3,200 | — | — |
| 2003-05-06 | $9.75 | $10.95 | 1,400 | — | — |
| 2003-05-05 | $9.90 | $11.12 | 16,000 | — | — |
| 2003-05-02 | $10.25 | $11.52 | 12,800 | — | — |
| 2003-05-01 | $10.25 | $11.52 | 12,100 | — | — |
| 2003-04-30 | $10.10 | $11.35 | 4,500 | — | — |
| 2003-04-29 | $10.23 | $11.49 | 10,900 | — | — |
| 2003-04-28 | $10.03 | $11.27 | 51,200 | — | — |
| 2003-04-25 | $9.97 | $11.09 | 44,800 | — | — |
| 2003-04-24 | $9.83 | $10.93 | 10,100 | — | — |
| 2003-04-23 | $9.75 | $10.84 | 3,800 | — | — |
| 2003-04-22 | $9.50 | $10.57 | 23,100 | — | — |
| 2003-04-21 | $9.18 | $10.21 | 9,700 | — | — |
| 2003-04-17 | $9.15 | $10.18 | 2,500 | — | — |
| 2003-04-16 | $9.12 | $10.14 | 3,800 | — | — |
| 2003-04-15 | $9.19 | $10.22 | 600 | — | — |
| 2003-04-14 | $9.19 | $10.22 | 2,000 | — | — |
| 2003-04-11 | $9.19 | $10.22 | 3,900 | — | — |
| 2003-04-10 | $9.18 | $10.21 | 3,200 | — | — |
| 2003-04-09 | $9.17 | $10.20 | 2,900 | — | — |
| 2003-04-08 | $9.22 | $10.26 | 100 | — | — |
| 2003-04-07 | $9.20 | $10.23 | 8,600 | — | — |
| 2003-04-04 | $9.15 | $10.18 | 8,400 | — | — |
| 2003-04-03 | $9.33 | $10.38 | 5,200 | — | — |
| 2003-04-02 | $9.35 | $10.40 | 9,200 | — | — |
| 2003-04-01 | $9.38 | $10.43 | 24,500 | — | — |
| 2003-03-31 | $9.30 | $10.34 | 25,400 | — | — |
| 2003-03-28 | $9.20 | $10.23 | 2,000 | — | — |
| 2003-03-27 | $9.23 | $10.27 | 3,000 | — | — |
| 2003-03-26 | $9.33 | $10.38 | 7,500 | — | — |
| 2003-03-25 | $9.40 | $10.46 | 11,200 | — | — |
| 2003-03-24 | $9.05 | $10.07 | 1,400 | — | — |
| 2003-03-21 | $9.00 | $10.01 | 7,000 | — | — |
| 2003-03-20 | $8.60 | $9.57 | 500 | — | — |
| 2003-03-19 | $8.50 | $9.45 | 16,700 | — | — |
| 2003-03-18 | $8.25 | $9.18 | 23,300 | — | — |
| 2003-03-17 | $8.74 | $9.72 | 6,600 | — | — |
| 2003-03-14 | $8.70 | $9.68 | 4,200 | — | — |
| 2003-03-13 | $8.85 | $9.84 | 8,700 | — | — |
| 2003-03-12 | $8.85 | $9.84 | 1,500 | — | — |
| 2003-03-11 | $8.74 | $9.72 | 5,400 | — | — |
| 2003-03-10 | $8.65 | $9.62 | 12,600 | — | — |
| 2003-03-07 | $8.89 | $9.89 | 2,900 | — | — |
| 2003-03-06 | $8.90 | $9.90 | 6,000 | — | — |
| 2003-03-05 | $8.97 | $9.98 | 4,300 | — | — |
| 2003-03-04 | $8.99 | $10.00 | 2,900 | — | — |
| 2003-03-03 | $8.99 | $10.00 | 7,000 | — | — |
| 2003-02-28 | $8.99 | $10.00 | 4,000 | — | — |
| 2003-02-27 | $8.90 | $9.90 | 3,100 | — | — |
| 2003-02-26 | $8.95 | $9.95 | 5,500 | — | — |
| 2003-02-25 | $9.08 | $10.10 | 33,900 | — | — |
| 2003-02-24 | $9.25 | $10.29 | 4,300 | — | — |
| 2003-02-21 | $8.99 | $10.00 | 2,400 | — | — |
| 2003-02-20 | $9.00 | $10.01 | 600 | — | — |
| 2003-02-19 | $8.90 | $9.90 | 3,200 | — | — |
| 2003-02-18 | $8.90 | $9.90 | 5,200 | — | — |
| 2003-02-14 | $8.90 | $9.90 | 2,500 | — | — |
| 2003-02-13 | $8.99 | $10.00 | 2,900 | — | — |
| 2003-02-12 | $9.05 | $10.07 | 3,800 | — | — |
| 2003-02-11 | $9.15 | $10.18 | 8,000 | — | — |
| 2003-02-10 | $9.00 | $10.01 | 10,500 | — | — |
| 2003-02-07 | $8.68 | $9.65 | 1,500 | — | — |
| 2003-02-06 | $8.60 | $9.57 | 6,100 | — | — |
| 2003-02-05 | $8.80 | $9.79 | 400 | — | — |
| 2003-02-04 | $8.90 | $9.90 | 29,500 | — | — |
| 2003-02-03 | $9.00 | $10.01 | 1,200 | — | — |
| 2003-01-31 | $8.95 | $9.95 | 18,400 | — | — |
| 2003-01-30 | $9.04 | $10.06 | 9,000 | — | — |
| 2003-01-29 | $9.50 | $10.57 | 9,100 | — | — |
| 2003-01-28 | $9.18 | $10.21 | 3,100 | — | — |
| 2003-01-27 | $9.24 | $10.28 | 3,000 | — | — |
| 2003-01-24 | $9.45 | $10.51 | 2,400 | — | — |
| 2003-01-23 | $9.50 | $10.57 | 10,100 | — | — |
| 2003-01-22 | $9.60 | $10.68 | 3,900 | — | — |
| 2003-01-21 | $9.85 | $10.96 | 10,000 | — | — |
| 2003-01-17 | $10.15 | $11.29 | 16,600 | — | — |
| 2003-01-16 | $10.70 | $11.90 | 10,600 | — | — |
| 2003-01-15 | $11.00 | $12.24 | 2,200 | — | — |
| 2003-01-14 | $11.10 | $12.35 | 900 | — | — |
| 2003-01-13 | $11.10 | $12.35 | 5,600 | — | — |
| 2003-01-10 | $11.20 | $12.46 | 20,800 | — | — |
| 2003-01-09 | $11.00 | $12.24 | 8,000 | — | — |
| 2003-01-08 | $10.55 | $11.73 | 11,000 | — | — |
| 2003-01-07 | $10.47 | $11.65 | 146,700 | — | — |
| 2003-01-06 | $10.01 | $11.13 | 4,700 | — | — |
| 2003-01-03 | $10.05 | $11.18 | 1,700 | — | — |
| 2003-01-02 | $10.09 | $11.22 | 2,000 | — | — |