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 | $8.91 | $14.26 | 356,400 | — | — |
| 2003-12-30 | $8.95 | $14.32 | 301,950 | — | — |
| 2003-12-29 | $8.99 | $14.39 | 336,150 | — | — |
| 2003-12-26 | $8.90 | $14.24 | 98,100 | — | — |
| 2003-12-24 | $8.92 | $14.27 | 153,900 | — | — |
| 2003-12-23 | $8.92 | $14.28 | 441,900 | — | — |
| 2003-12-22 | $8.92 | $14.28 | 463,050 | — | — |
| 2003-12-19 | $8.93 | $14.29 | 706,950 | — | — |
| 2003-12-18 | $8.89 | $14.23 | 810,000 | — | — |
| 2003-12-17 | $8.94 | $14.30 | 755,100 | — | — |
| 2003-12-16 | $8.90 | $14.24 | 968,850 | — | — |
| 2003-12-15 | $8.90 | $14.24 | 676,800 | — | — |
| 2003-12-12 | $8.76 | $14.02 | 339,750 | — | — |
| 2003-12-11 | $8.69 | $13.91 | 392,400 | — | — |
| 2003-12-10 | $8.55 | $13.69 | 486,450 | — | — |
| 2003-12-09 | $8.61 | $13.78 | 836,550 | — | — |
| 2003-12-08 | $8.61 | $13.78 | 719,550 | — | — |
| 2003-12-05 | $8.62 | $13.80 | 467,100 | — | — |
| 2003-12-04 | $8.53 | $13.66 | 460,800 | — | — |
| 2003-12-03 | $8.50 | $13.60 | 457,200 | — | — |
| 2003-12-02 | $8.53 | $13.66 | 495,000 | — | — |
| 2003-12-01 | $8.64 | $13.83 | 405,000 | — | — |
| 2003-11-28 | $8.57 | $13.71 | 126,000 | — | — |
| 2003-11-26 | $8.47 | $13.55 | 252,900 | — | — |
| 2003-11-25 | $8.54 | $13.67 | 714,600 | — | — |
| 2003-11-24 | $8.44 | $13.51 | 522,450 | — | — |
| 2003-11-21 | $8.19 | $13.10 | 355,950 | — | — |
| 2003-11-20 | $8.19 | $13.11 | 227,250 | — | — |
| 2003-11-19 | $8.19 | $13.11 | 775,350 | — | — |
| 2003-11-18 | $8.19 | $13.11 | 364,950 | — | — |
| 2003-11-17 | $8.26 | $13.21 | 485,100 | — | — |
| 2003-11-14 | $8.32 | $13.32 | 283,050 | — | — |
| 2003-11-13 | $8.47 | $13.55 | 343,350 | — | — |
| 2003-11-12 | $8.45 | $13.52 | 566,550 | — | — |
| 2003-11-11 | $8.31 | $13.29 | 441,900 | — | — |
| 2003-11-10 | $8.41 | $13.46 | 589,050 | — | — |
| 2003-11-07 | $8.63 | $13.82 | 530,100 | — | — |
| 2003-11-06 | $8.56 | $13.71 | 581,850 | — | — |
| 2003-11-05 | $8.59 | $13.75 | 503,100 | — | — |
| 2003-11-04 | $8.66 | $13.85 | 568,800 | — | — |
| 2003-11-03 | $8.60 | $13.77 | 611,550 | — | — |
| 2003-10-31 | $8.47 | $13.55 | 541,800 | — | — |
| 2003-10-30 | $8.43 | $13.50 | 707,400 | — | — |
| 2003-10-29 | $8.19 | $13.11 | 688,050 | — | — |
| 2003-10-28 | $8.09 | $12.95 | 747,450 | — | — |
| 2003-10-27 | $8.18 | $13.09 | 861,300 | — | — |
| 2003-10-24 | $8.00 | $12.81 | 1,234,350 | — | — |
| 2003-10-23 | $8.21 | $13.14 | 885,600 | — | — |
| 2003-10-22 | $8.23 | $13.17 | 605,250 | — | — |
| 2003-10-21 | $8.39 | $13.43 | 693,900 | — | — |
| 2003-10-20 | $8.53 | $13.65 | 1,858,950 | — | — |
| 2003-10-17 | $8.32 | $13.32 | 1,179,000 | — | — |
| 2003-10-16 | $8.64 | $13.83 | 1,478,250 | — | — |
| 2003-10-15 | $9.00 | $14.37 | 654,300 | — | — |
| 2003-10-14 | $8.89 | $14.20 | 623,250 | — | — |
| 2003-10-13 | $8.88 | $14.18 | 436,950 | — | — |
| 2003-10-10 | $8.77 | $14.00 | 278,100 | — | — |
| 2003-10-09 | $8.70 | $13.89 | 582,750 | — | — |
| 2003-10-08 | $8.69 | $13.88 | 264,150 | — | — |
| 2003-10-07 | $8.74 | $13.97 | 565,650 | — | — |
| 2003-10-06 | $8.68 | $13.86 | 543,150 | — | — |
| 2003-10-03 | $8.54 | $13.64 | 414,450 | — | — |
| 2003-10-02 | $8.47 | $13.52 | 627,750 | — | — |
| 2003-10-01 | $8.40 | $13.42 | 793,350 | — | — |
| 2003-09-30 | $8.34 | $13.33 | 404,550 | — | — |
| 2003-09-29 | $8.44 | $13.49 | 292,950 | — | — |
| 2003-09-26 | $8.39 | $13.40 | 748,800 | — | — |
| 2003-09-25 | $8.56 | $13.67 | 732,150 | — | — |
| 2003-09-24 | $8.64 | $13.81 | 437,850 | — | — |
| 2003-09-23 | $8.69 | $13.87 | 297,900 | — | — |
| 2003-09-22 | $8.69 | $13.88 | 349,650 | — | — |
| 2003-09-19 | $8.71 | $13.92 | 692,100 | — | — |
| 2003-09-18 | $8.69 | $13.88 | 474,300 | — | — |
| 2003-09-17 | $8.70 | $13.89 | 611,100 | — | — |
| 2003-09-16 | $8.76 | $13.98 | 902,700 | — | — |
| 2003-09-15 | $8.64 | $13.81 | 337,050 | — | — |
| 2003-09-12 | $8.58 | $13.70 | 292,500 | — | — |
| 2003-09-11 | $8.59 | $13.72 | 532,350 | — | — |
| 2003-09-10 | $8.53 | $13.62 | 783,900 | — | — |
| 2003-09-09 | $8.79 | $14.04 | 519,750 | — | — |
| 2003-09-08 | $8.73 | $13.95 | 326,700 | — | — |
| 2003-09-05 | $8.71 | $13.91 | 567,000 | — | — |
| 2003-09-04 | $8.83 | $14.11 | 462,150 | — | — |
| 2003-09-03 | $8.89 | $14.20 | 382,950 | — | — |
| 2003-09-02 | $8.91 | $14.23 | 688,050 | — | — |
| 2003-08-29 | $8.78 | $14.02 | 304,200 | — | — |
| 2003-08-28 | $8.74 | $13.96 | 422,100 | — | — |
| 2003-08-27 | $8.63 | $13.79 | 706,500 | — | — |
| 2003-08-26 | $8.52 | $13.60 | 618,300 | — | — |
| 2003-08-25 | $8.54 | $13.64 | 377,100 | — | — |
| 2003-08-22 | $8.63 | $13.78 | 1,016,100 | — | — |
| 2003-08-21 | $8.70 | $13.89 | 870,300 | — | — |
| 2003-08-20 | $8.54 | $13.64 | 602,550 | — | — |
| 2003-08-19 | $8.58 | $13.70 | 1,228,500 | — | — |
| 2003-08-18 | $8.52 | $13.60 | 990,900 | — | — |
| 2003-08-15 | $8.27 | $13.21 | 319,050 | — | — |
| 2003-08-14 | $8.16 | $13.03 | 656,550 | — | — |
| 2003-08-13 | $8.06 | $12.87 | 1,024,650 | — | — |
| 2003-08-12 | $7.92 | $12.64 | 664,200 | — | — |
| 2003-08-11 | $7.83 | $12.51 | 540,900 | — | — |
| 2003-08-08 | $7.83 | $12.51 | 481,500 | — | — |
| 2003-08-07 | $7.78 | $12.42 | 336,600 | — | — |
| 2003-08-06 | $7.77 | $12.41 | 553,500 | — | — |
| 2003-08-05 | $7.86 | $12.56 | 905,400 | — | — |
| 2003-08-04 | $7.89 | $12.61 | 1,287,450 | — | — |
| 2003-08-01 | $8.04 | $12.83 | 504,000 | — | — |
| 2003-07-31 | $8.10 | $12.94 | 635,850 | — | — |
| 2003-07-30 | $8.07 | $12.88 | 806,400 | — | — |
| 2003-07-29 | $8.11 | $12.96 | 715,950 | — | — |
| 2003-07-28 | $8.14 | $13.01 | 1,386,000 | — | — |
| 2003-07-25 | $8.12 | $12.96 | 1,072,350 | — | — |
| 2003-07-24 | $8.09 | $12.92 | 924,750 | — | — |
| 2003-07-23 | $8.09 | $12.92 | 1,453,950 | — | — |
| 2003-07-22 | $8.07 | $12.89 | 2,772,900 | — | — |
| 2003-07-21 | $7.90 | $12.62 | 1,876,050 | — | — |
| 2003-07-18 | $7.57 | $12.09 | 801,900 | — | — |
| 2003-07-17 | $7.41 | $11.84 | 1,114,200 | — | — |
| 2003-07-16 | $7.55 | $12.02 | 617,850 | — | — |
| 2003-07-15 | $7.59 | $12.09 | 497,700 | — | — |
| 2003-07-14 | $7.61 | $12.13 | 651,600 | — | — |
| 2003-07-11 | $7.48 | $11.91 | 569,700 | — | — |
| 2003-07-10 | $7.38 | $11.76 | 1,164,600 | — | — |
| 2003-07-09 | $7.49 | $11.93 | 1,134,900 | — | — |
| 2003-07-08 | $7.60 | $12.12 | 1,506,600 | — | — |
| 2003-07-07 | $7.47 | $11.90 | 1,189,800 | — | — |
| 2003-07-03 | $7.38 | $11.75 | 337,950 | — | — |
| 2003-07-02 | $7.38 | $11.76 | 1,933,650 | — | — |
| 2003-07-01 | $7.32 | $11.66 | 8,972,550 | — | — |
| 2003-06-30 | $7.11 | $11.33 | 1,457,100 | — | — |
| 2003-06-27 | $7.07 | $11.26 | 451,350 | — | — |
| 2003-06-26 | $7.08 | $11.28 | 657,000 | — | — |
| 2003-06-25 | $7.04 | $11.22 | 565,200 | — | — |
| 2003-06-24 | $7.00 | $11.15 | 936,450 | — | — |
| 2003-06-23 | $6.98 | $11.12 | 756,450 | — | — |
| 2003-06-20 | $6.96 | $11.08 | 708,750 | — | — |
| 2003-06-19 | $6.97 | $11.10 | 499,050 | — | — |
| 2003-06-18 | $6.97 | $11.11 | 378,000 | — | — |
| 2003-06-17 | $7.02 | $11.19 | 536,400 | — | — |
| 2003-06-16 | $7.01 | $11.17 | 758,700 | — | — |
| 2003-06-13 | $6.97 | $11.11 | 602,100 | — | — |
| 2003-06-12 | $6.97 | $11.11 | 473,400 | — | — |
| 2003-06-11 | $6.94 | $11.06 | 628,200 | — | — |
| 2003-06-10 | $6.73 | $10.72 | 1,084,500 | — | — |
| 2003-06-09 | $6.80 | $10.83 | 738,900 | — | — |
| 2003-06-06 | $6.87 | $10.94 | 372,600 | — | — |
| 2003-06-05 | $6.95 | $11.08 | 432,450 | — | — |
| 2003-06-04 | $6.98 | $11.12 | 212,850 | — | — |
| 2003-06-03 | $6.93 | $11.04 | 337,500 | — | — |
| 2003-06-02 | $6.94 | $11.06 | 947,700 | — | — |
| 2003-05-30 | $6.84 | $10.89 | 434,250 | — | — |
| 2003-05-29 | $6.69 | $10.66 | 415,350 | — | — |
| 2003-05-28 | $6.72 | $10.71 | 481,950 | — | — |
| 2003-05-27 | $6.74 | $10.75 | 540,000 | — | — |
| 2003-05-23 | $6.74 | $10.74 | 252,450 | — | — |
| 2003-05-22 | $6.73 | $10.73 | 493,200 | — | — |
| 2003-05-21 | $6.81 | $10.85 | 892,350 | — | — |
| 2003-05-20 | $6.89 | $10.98 | 733,500 | — | — |
| 2003-05-19 | $6.88 | $10.96 | 593,100 | — | — |
| 2003-05-16 | $6.97 | $11.11 | 502,650 | — | — |
| 2003-05-15 | $6.92 | $11.03 | 698,850 | — | — |
| 2003-05-14 | $6.79 | $10.82 | 499,050 | — | — |
| 2003-05-13 | $6.86 | $10.93 | 441,450 | — | — |
| 2003-05-12 | $6.94 | $11.05 | 405,450 | — | — |
| 2003-05-09 | $6.89 | $10.98 | 393,750 | — | — |
| 2003-05-08 | $6.74 | $10.75 | 461,700 | — | — |
| 2003-05-07 | $6.80 | $10.83 | 500,850 | — | — |
| 2003-05-06 | $6.86 | $10.92 | 638,100 | — | — |
| 2003-05-05 | $6.76 | $10.76 | 679,500 | — | — |
| 2003-05-02 | $6.78 | $10.79 | 1,155,600 | — | — |
| 2003-05-01 | $6.70 | $10.67 | 611,100 | — | — |
| 2003-04-30 | $6.82 | $10.87 | 810,900 | — | — |
| 2003-04-29 | $6.85 | $10.92 | 449,100 | — | — |
| 2003-04-28 | $6.84 | $10.89 | 1,042,200 | — | — |
| 2003-04-25 | $6.67 | $10.62 | 969,750 | — | — |
| 2003-04-24 | $6.96 | $11.08 | 489,600 | — | — |
| 2003-04-23 | $6.98 | $11.11 | 560,250 | — | — |
| 2003-04-22 | $7.06 | $11.24 | 1,189,800 | — | — |
| 2003-04-21 | $7.04 | $11.22 | 1,105,200 | — | — |
| 2003-04-17 | $6.86 | $10.92 | 2,186,550 | — | — |
| 2003-04-16 | $6.37 | $10.14 | 391,950 | — | — |
| 2003-04-15 | $6.42 | $10.21 | 425,250 | — | — |
| 2003-04-14 | $6.41 | $10.18 | 492,750 | — | — |
| 2003-04-11 | $6.31 | $10.03 | 389,700 | — | — |
| 2003-04-10 | $6.38 | $10.14 | 315,450 | — | — |
| 2003-04-09 | $6.42 | $10.20 | 324,900 | — | — |
| 2003-04-08 | $6.42 | $10.20 | 416,250 | — | — |
| 2003-04-07 | $6.48 | $10.29 | 454,500 | — | — |
| 2003-04-04 | $6.31 | $10.02 | 498,150 | — | — |
| 2003-04-03 | $6.33 | $10.05 | 1,048,950 | — | — |
| 2003-04-02 | $6.47 | $10.28 | 436,050 | — | — |
| 2003-04-01 | $6.28 | $9.98 | 478,350 | — | — |
| 2003-03-31 | $6.24 | $9.92 | 765,900 | — | — |
| 2003-03-28 | $6.24 | $9.92 | 391,050 | — | — |
| 2003-03-27 | $6.22 | $9.88 | 350,100 | — | — |
| 2003-03-26 | $6.24 | $9.92 | 459,450 | — | — |
| 2003-03-25 | $6.32 | $10.03 | 605,700 | — | — |
| 2003-03-24 | $6.19 | $9.84 | 335,250 | — | — |
| 2003-03-21 | $6.27 | $9.96 | 563,850 | — | — |
| 2003-03-20 | $6.20 | $9.85 | 464,400 | — | — |
| 2003-03-19 | $6.19 | $9.84 | 470,250 | — | — |
| 2003-03-18 | $6.22 | $9.88 | 389,250 | — | — |
| 2003-03-17 | $6.18 | $9.81 | 700,200 | — | — |
| 2003-03-14 | $5.97 | $9.48 | 595,350 | — | — |
| 2003-03-13 | $5.79 | $9.20 | 939,600 | — | — |
| 2003-03-12 | $5.71 | $9.07 | 499,050 | — | — |
| 2003-03-11 | $5.74 | $9.11 | 499,050 | — | — |
| 2003-03-10 | $5.73 | $9.10 | 405,450 | — | — |
| 2003-03-07 | $5.74 | $9.12 | 545,850 | — | — |
| 2003-03-06 | $5.74 | $9.12 | 480,600 | — | — |
| 2003-03-05 | $5.90 | $9.38 | 374,400 | — | — |
| 2003-03-04 | $5.84 | $9.27 | 472,500 | — | — |
| 2003-03-03 | $5.98 | $9.50 | 439,650 | — | — |
| 2003-02-28 | $5.96 | $9.46 | 351,450 | — | — |
| 2003-02-27 | $5.93 | $9.42 | 560,250 | — | — |
| 2003-02-26 | $5.80 | $9.21 | 288,450 | — | — |
| 2003-02-25 | $5.87 | $9.33 | 353,700 | — | — |
| 2003-02-24 | $5.78 | $9.18 | 303,750 | — | — |
| 2003-02-21 | $5.83 | $9.26 | 242,100 | — | — |
| 2003-02-20 | $5.78 | $9.18 | 238,050 | — | — |
| 2003-02-19 | $5.77 | $9.17 | 410,850 | — | — |
| 2003-02-18 | $5.87 | $9.32 | 502,650 | — | — |
| 2003-02-14 | $5.84 | $9.28 | 539,100 | — | — |
| 2003-02-13 | $5.75 | $9.13 | 874,350 | — | — |
| 2003-02-12 | $5.71 | $9.07 | 252,450 | — | — |
| 2003-02-11 | $5.82 | $9.25 | 564,300 | — | — |
| 2003-02-10 | $5.78 | $9.18 | 641,250 | — | — |
| 2003-02-07 | $5.80 | $9.21 | 579,600 | — | — |
| 2003-02-06 | $5.83 | $9.27 | 625,950 | — | — |
| 2003-02-05 | $5.85 | $9.29 | 852,300 | — | — |
| 2003-02-04 | $5.80 | $9.22 | 304,200 | — | — |
| 2003-02-03 | $5.84 | $9.28 | 634,500 | — | — |
| 2003-01-31 | $5.92 | $9.40 | 801,450 | — | — |
| 2003-01-30 | $5.76 | $9.14 | 468,450 | — | — |
| 2003-01-29 | $5.72 | $9.09 | 712,800 | — | — |
| 2003-01-28 | $5.72 | $9.08 | 703,800 | — | — |
| 2003-01-27 | $5.80 | $9.21 | 568,800 | — | — |
| 2003-01-24 | $5.87 | $9.32 | 467,550 | — | — |
| 2003-01-23 | $5.91 | $9.38 | 1,461,600 | — | — |
| 2003-01-22 | $5.83 | $9.27 | 450,450 | — | — |
| 2003-01-21 | $5.96 | $9.46 | 462,600 | — | — |
| 2003-01-17 | $6.12 | $9.73 | 469,350 | — | — |
| 2003-01-16 | $6.19 | $9.83 | 465,300 | — | — |
| 2003-01-15 | $6.15 | $9.76 | 1,174,500 | — | — |
| 2003-01-14 | $6.31 | $9.99 | 940,500 | — | — |
| 2003-01-13 | $6.42 | $10.18 | 621,450 | — | — |
| 2003-01-10 | $6.51 | $10.32 | 784,350 | — | — |
| 2003-01-09 | $6.40 | $10.14 | 379,800 | — | — |
| 2003-01-08 | $6.47 | $10.24 | 274,950 | — | — |
| 2003-01-07 | $6.56 | $10.39 | 403,200 | — | — |
| 2003-01-06 | $6.62 | $10.49 | 304,650 | — | — |
| 2003-01-03 | $6.52 | $10.33 | 635,850 | — | — |
| 2003-01-02 | $6.56 | $10.39 | 834,750 | — | — |