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
- 1994-01-20 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 | $11.61 | $11.60 | 315,800 | — | — |
| 2003-12-30 | $11.90 | $11.90 | 464,000 | — | — |
| 2003-12-29 | $11.99 | $11.99 | 575,600 | — | — |
| 2003-12-26 | $12.01 | $12.01 | 709,800 | — | — |
| 2003-12-24 | $11.86 | $11.86 | 338,000 | — | — |
| 2003-12-23 | $11.51 | $11.51 | 287,400 | — | — |
| 2003-12-22 | $11.40 | $11.40 | 258,400 | — | — |
| 2003-12-19 | $11.28 | $11.28 | 291,800 | — | — |
| 2003-12-18 | $11.42 | $11.42 | 239,800 | — | — |
| 2003-12-17 | $11.16 | $11.16 | 148,000 | — | — |
| 2003-12-16 | $11.40 | $11.40 | 308,000 | — | — |
| 2003-12-15 | $11.19 | $11.19 | 570,800 | — | — |
| 2003-12-12 | $11.22 | $11.22 | 279,000 | — | — |
| 2003-12-11 | $11.35 | $11.35 | 307,600 | — | — |
| 2003-12-10 | $11.00 | $11.00 | 413,200 | — | — |
| 2003-12-09 | $11.20 | $11.20 | 415,600 | — | — |
| 2003-12-08 | $11.21 | $11.21 | 439,400 | — | — |
| 2003-12-05 | $11.17 | $11.17 | 289,000 | — | — |
| 2003-12-04 | $11.20 | $11.20 | 1,483,600 | — | — |
| 2003-12-03 | $11.43 | $11.43 | 461,200 | — | — |
| 2003-12-02 | $11.59 | $11.59 | 601,400 | — | — |
| 2003-12-01 | $11.90 | $11.90 | 1,351,600 | — | — |
| 2003-11-28 | $11.54 | $11.54 | 108,200 | — | — |
| 2003-11-26 | $11.51 | $11.51 | 458,200 | — | — |
| 2003-11-25 | $11.50 | $11.50 | 1,830,400 | — | — |
| 2003-11-24 | $11.35 | $11.35 | 672,000 | — | — |
| 2003-11-21 | $11.09 | $11.09 | 1,833,600 | — | — |
| 2003-11-20 | $10.72 | $10.71 | 389,400 | — | — |
| 2003-11-19 | $10.91 | $10.91 | 444,000 | — | — |
| 2003-11-18 | $10.63 | $10.63 | 199,000 | — | — |
| 2003-11-17 | $10.75 | $10.75 | 318,600 | — | — |
| 2003-11-14 | $10.89 | $10.89 | 689,600 | — | — |
| 2003-11-13 | $10.80 | $10.80 | 475,800 | — | — |
| 2003-11-12 | $10.80 | $10.80 | 603,800 | — | — |
| 2003-11-11 | $10.28 | $10.28 | 339,600 | — | — |
| 2003-11-10 | $10.21 | $10.21 | 315,600 | — | — |
| 2003-11-07 | $10.51 | $10.51 | 443,800 | — | — |
| 2003-11-06 | $10.52 | $10.52 | 467,800 | — | — |
| 2003-11-05 | $10.48 | $10.48 | 525,600 | — | — |
| 2003-11-04 | $10.41 | $10.41 | 643,800 | — | — |
| 2003-11-03 | $10.66 | $10.66 | 1,686,200 | — | — |
| 2003-10-31 | $10.55 | $10.55 | 1,826,400 | — | — |
| 2003-10-30 | $10.96 | $10.96 | 3,690,400 | — | — |
| 2003-10-29 | $9.94 | $9.94 | 468,600 | — | — |
| 2003-10-28 | $9.79 | $9.79 | 369,400 | — | — |
| 2003-10-27 | $9.50 | $9.50 | 235,200 | — | — |
| 2003-10-24 | $9.38 | $9.38 | 234,800 | — | — |
| 2003-10-23 | $9.38 | $9.38 | 325,400 | — | — |
| 2003-10-22 | $9.49 | $9.49 | 503,600 | — | — |
| 2003-10-21 | $9.68 | $9.68 | 433,800 | — | — |
| 2003-10-20 | $9.53 | $9.53 | 302,600 | — | — |
| 2003-10-17 | $9.49 | $9.49 | 863,800 | — | — |
| 2003-10-16 | $9.84 | $9.84 | 852,600 | — | — |
| 2003-10-15 | $9.05 | $9.05 | 831,400 | — | — |
| 2003-10-14 | $9.56 | $9.56 | 371,600 | — | — |
| 2003-10-13 | $9.23 | $9.23 | 584,200 | — | — |
| 2003-10-10 | $9.22 | $9.22 | 520,800 | — | — |
| 2003-10-09 | $9.53 | $9.53 | 236,400 | — | — |
| 2003-10-08 | $9.53 | $9.53 | 334,400 | — | — |
| 2003-10-07 | $9.53 | $9.53 | 375,600 | — | — |
| 2003-10-06 | $9.32 | $9.32 | 761,200 | — | — |
| 2003-10-03 | $9.43 | $9.43 | 626,200 | — | — |
| 2003-10-02 | $9.18 | $9.18 | 398,200 | — | — |
| 2003-10-01 | $9.12 | $9.12 | 370,600 | — | — |
| 2003-09-30 | $9.07 | $9.07 | 1,279,400 | — | — |
| 2003-09-29 | $8.92 | $8.92 | 430,600 | — | — |
| 2003-09-26 | $8.63 | $8.63 | 392,400 | — | — |
| 2003-09-25 | $8.71 | $8.71 | 485,600 | — | — |
| 2003-09-24 | $9.01 | $9.01 | 778,200 | — | — |
| 2003-09-23 | $9.22 | $9.22 | 799,200 | — | — |
| 2003-09-22 | $8.74 | $8.74 | 293,600 | — | — |
| 2003-09-19 | $8.80 | $8.80 | 602,800 | — | — |
| 2003-09-18 | $8.74 | $8.74 | 471,000 | — | — |
| 2003-09-17 | $8.75 | $8.75 | 1,244,800 | — | — |
| 2003-09-16 | $8.70 | $8.70 | 343,200 | — | — |
| 2003-09-15 | $8.74 | $8.74 | 1,405,000 | — | — |
| 2003-09-12 | $8.78 | $8.78 | 961,600 | — | — |
| 2003-09-11 | $9.08 | $9.08 | 420,000 | — | — |
| 2003-09-10 | $9.02 | $9.02 | 555,600 | — | — |
| 2003-09-09 | $9.13 | $9.13 | 661,400 | — | — |
| 2003-09-08 | $9.03 | $9.03 | 458,200 | — | — |
| 2003-09-05 | $8.86 | $8.86 | 1,072,200 | — | — |
| 2003-09-04 | $8.65 | $8.65 | 1,996,800 | — | — |
| 2003-09-03 | $8.83 | $8.83 | 5,418,800 | — | — |
| 2003-09-02 | $10.15 | $10.15 | 623,000 | — | — |
| 2003-08-29 | $9.80 | $9.80 | 358,800 | — | — |
| 2003-08-28 | $9.76 | $9.76 | 424,200 | — | — |
| 2003-08-27 | $9.50 | $9.50 | 471,200 | — | — |
| 2003-08-26 | $9.76 | $9.76 | 881,000 | — | — |
| 2003-08-25 | $10.10 | $10.10 | 1,110,000 | — | — |
| 2003-08-22 | $10.03 | $10.03 | 761,800 | — | — |
| 2003-08-21 | $9.94 | $9.94 | 875,400 | — | — |
| 2003-08-20 | $9.43 | $9.43 | 838,800 | — | — |
| 2003-08-19 | $9.46 | $9.46 | 421,400 | — | — |
| 2003-08-18 | $9.32 | $9.32 | 909,800 | — | — |
| 2003-08-15 | $9.26 | $9.26 | 451,200 | — | — |
| 2003-08-14 | $8.86 | $8.86 | 551,400 | — | — |
| 2003-08-13 | $8.58 | $8.58 | 1,401,200 | — | — |
| 2003-08-12 | $8.25 | $8.25 | 158,400 | — | — |
| 2003-08-11 | $8.22 | $8.22 | 299,200 | — | — |
| 2003-08-08 | $8.18 | $8.18 | 200,600 | — | — |
| 2003-08-07 | $8.16 | $8.16 | 291,600 | — | — |
| 2003-08-06 | $8.17 | $8.17 | 315,400 | — | — |
| 2003-08-05 | $8.15 | $8.15 | 298,400 | — | — |
| 2003-08-04 | $8.25 | $8.25 | 241,600 | — | — |
| 2003-08-01 | $8.19 | $8.19 | 330,600 | — | — |
| 2003-07-31 | $8.20 | $8.20 | 648,000 | — | — |
| 2003-07-30 | $8.35 | $8.35 | 595,000 | — | — |
| 2003-07-29 | $8.46 | $8.46 | 1,088,400 | — | — |
| 2003-07-28 | $8.64 | $8.64 | 1,140,600 | — | — |
| 2003-07-25 | $8.32 | $8.32 | 368,800 | — | — |
| 2003-07-24 | $8.39 | $8.39 | 674,600 | — | — |
| 2003-07-23 | $8.38 | $8.38 | 246,800 | — | — |
| 2003-07-22 | $8.51 | $8.51 | 393,800 | — | — |
| 2003-07-21 | $8.41 | $8.41 | 541,200 | — | — |
| 2003-07-18 | $8.60 | $8.60 | 313,000 | — | — |
| 2003-07-17 | $8.53 | $8.53 | 409,000 | — | — |
| 2003-07-16 | $8.51 | $8.51 | 699,600 | — | — |
| 2003-07-15 | $8.36 | $8.36 | 246,800 | — | — |
| 2003-07-14 | $8.33 | $8.33 | 463,600 | — | — |
| 2003-07-11 | $8.27 | $8.27 | 473,200 | — | — |
| 2003-07-10 | $7.97 | $7.97 | 276,200 | — | — |
| 2003-07-09 | $8.05 | $8.05 | 454,200 | — | — |
| 2003-07-08 | $7.93 | $7.93 | 465,400 | — | — |
| 2003-07-07 | $7.95 | $7.95 | 439,200 | — | — |
| 2003-07-03 | $8.00 | $8.00 | 319,000 | — | — |
| 2003-07-02 | $8.25 | $8.25 | 541,800 | — | — |
| 2003-07-01 | $8.16 | $8.16 | 520,000 | — | — |
| 2003-06-30 | $7.99 | $7.99 | 512,200 | — | — |
| 2003-06-27 | $7.97 | $7.97 | 177,800 | — | — |
| 2003-06-26 | $8.12 | $8.12 | 291,000 | — | — |
| 2003-06-25 | $7.90 | $7.90 | 479,200 | — | — |
| 2003-06-24 | $7.91 | $7.91 | 389,000 | — | — |
| 2003-06-23 | $8.13 | $8.13 | 446,400 | — | — |
| 2003-06-20 | $8.31 | $8.31 | 249,000 | — | — |
| 2003-06-19 | $8.37 | $8.37 | 699,400 | — | — |
| 2003-06-18 | $8.39 | $8.39 | 975,600 | — | — |
| 2003-06-17 | $8.17 | $8.17 | 227,200 | — | — |
| 2003-06-16 | $8.27 | $8.27 | 795,800 | — | — |
| 2003-06-13 | $7.85 | $7.85 | 911,000 | — | — |
| 2003-06-12 | $8.02 | $8.02 | 526,600 | — | — |
| 2003-06-11 | $8.08 | $8.08 | 272,600 | — | — |
| 2003-06-10 | $8.03 | $8.03 | 632,200 | — | — |
| 2003-06-09 | $8.21 | $8.21 | 311,800 | — | — |
| 2003-06-06 | $8.37 | $8.37 | 274,400 | — | — |
| 2003-06-05 | $8.50 | $8.50 | 316,800 | — | — |
| 2003-06-04 | $8.48 | $8.48 | 521,000 | — | — |
| 2003-06-03 | $8.55 | $8.55 | 356,800 | — | — |
| 2003-06-02 | $8.60 | $8.60 | 819,000 | — | — |
| 2003-05-30 | $8.64 | $8.64 | 470,200 | — | — |
| 2003-05-29 | $8.55 | $8.55 | 325,400 | — | — |
| 2003-05-28 | $8.61 | $8.61 | 374,200 | — | — |
| 2003-05-27 | $8.49 | $8.49 | 219,800 | — | — |
| 2003-05-23 | $8.38 | $8.38 | 229,000 | — | — |
| 2003-05-22 | $8.38 | $8.38 | 367,800 | — | — |
| 2003-05-21 | $8.55 | $8.55 | 270,200 | — | — |
| 2003-05-20 | $8.50 | $8.50 | 670,400 | — | — |
| 2003-05-19 | $8.72 | $8.72 | 761,200 | — | — |
| 2003-05-16 | $8.75 | $8.75 | 1,263,200 | — | — |
| 2003-05-15 | $8.69 | $8.69 | 1,057,600 | — | — |
| 2003-05-14 | $8.22 | $8.22 | 668,400 | — | — |
| 2003-05-13 | $8.12 | $8.12 | 195,000 | — | — |
| 2003-05-12 | $8.13 | $8.13 | 481,400 | — | — |
| 2003-05-09 | $8.12 | $8.12 | 390,200 | — | — |
| 2003-05-08 | $8.01 | $8.01 | 829,600 | — | — |
| 2003-05-07 | $8.35 | $8.35 | 1,165,600 | — | — |
| 2003-05-06 | $8.62 | $8.62 | 2,031,200 | — | — |
| 2003-05-05 | $8.81 | $8.81 | 781,600 | — | — |
| 2003-05-02 | $8.62 | $8.62 | 319,800 | — | — |
| 2003-05-01 | $8.52 | $8.52 | 132,200 | — | — |
| 2003-04-30 | $8.65 | $8.65 | 454,600 | — | — |
| 2003-04-29 | $8.60 | $8.60 | 139,800 | — | — |
| 2003-04-28 | $8.60 | $8.60 | 216,800 | — | — |
| 2003-04-25 | $8.35 | $8.35 | 221,800 | — | — |
| 2003-04-24 | $8.53 | $8.53 | 278,000 | — | — |
| 2003-04-23 | $8.51 | $8.51 | 393,000 | — | — |
| 2003-04-22 | $8.57 | $8.57 | 670,600 | — | — |
| 2003-04-21 | $8.55 | $8.55 | 622,000 | — | — |
| 2003-04-17 | $8.68 | $8.68 | 624,200 | — | — |
| 2003-04-16 | $8.42 | $8.42 | 292,600 | — | — |
| 2003-04-15 | $8.51 | $8.51 | 717,400 | — | — |
| 2003-04-14 | $8.32 | $8.32 | 626,000 | — | — |
| 2003-04-11 | $8.13 | $8.13 | 838,000 | — | — |
| 2003-04-10 | $7.84 | $7.84 | 513,000 | — | — |
| 2003-04-09 | $7.72 | $7.72 | 307,800 | — | — |
| 2003-04-08 | $7.70 | $7.70 | 206,400 | — | — |
| 2003-04-07 | $7.82 | $7.82 | 138,400 | — | — |
| 2003-04-04 | $7.68 | $7.68 | 304,400 | — | — |
| 2003-04-03 | $7.63 | $7.63 | 133,200 | — | — |
| 2003-04-02 | $7.73 | $7.72 | 396,400 | — | — |
| 2003-04-01 | $7.57 | $7.57 | 354,200 | — | — |
| 2003-03-31 | $7.56 | $7.56 | 379,000 | — | — |
| 2003-03-28 | $7.67 | $7.67 | 270,600 | — | — |
| 2003-03-27 | $7.71 | $7.71 | 174,000 | — | — |
| 2003-03-26 | $7.70 | $7.70 | 186,800 | — | — |
| 2003-03-25 | $7.76 | $7.76 | 326,400 | — | — |
| 2003-03-24 | $7.63 | $7.63 | 158,000 | — | — |
| 2003-03-21 | $7.85 | $7.85 | 701,400 | — | — |
| 2003-03-20 | $7.69 | $7.69 | 293,000 | — | — |
| 2003-03-19 | $7.61 | $7.61 | 267,600 | — | — |
| 2003-03-18 | $7.46 | $7.46 | 202,000 | — | — |
| 2003-03-17 | $7.52 | $7.52 | 263,000 | — | — |
| 2003-03-14 | $7.14 | $7.14 | 569,200 | — | — |
| 2003-03-13 | $7.19 | $7.19 | 488,000 | — | — |
| 2003-03-12 | $6.81 | $6.81 | 201,200 | — | — |
| 2003-03-11 | $6.86 | $6.86 | 374,000 | — | — |
| 2003-03-10 | $6.72 | $6.72 | 228,400 | — | — |
| 2003-03-07 | $6.90 | $6.90 | 179,000 | — | — |
| 2003-03-06 | $6.90 | $6.90 | 288,600 | — | — |
| 2003-03-05 | $7.04 | $7.04 | 298,400 | — | — |
| 2003-03-04 | $7.05 | $7.05 | 417,800 | — | — |
| 2003-03-03 | $7.20 | $7.20 | 156,000 | — | — |
| 2003-02-28 | $7.21 | $7.21 | 254,400 | — | — |
| 2003-02-27 | $7.33 | $7.33 | 256,800 | — | — |
| 2003-02-26 | $7.20 | $7.20 | 197,600 | — | — |
| 2003-02-25 | $7.24 | $7.24 | 629,800 | — | — |
| 2003-02-24 | $7.28 | $7.28 | 726,600 | — | — |
| 2003-02-21 | $7.53 | $7.53 | 276,400 | — | — |
| 2003-02-20 | $7.58 | $7.58 | 479,000 | — | — |
| 2003-02-19 | $7.70 | $7.70 | 365,800 | — | — |
| 2003-02-18 | $7.76 | $7.76 | 295,600 | — | — |
| 2003-02-14 | $7.70 | $7.70 | 564,800 | — | — |
| 2003-02-13 | $7.58 | $7.58 | 288,600 | — | — |
| 2003-02-12 | $7.61 | $7.61 | 459,400 | — | — |
| 2003-02-11 | $7.49 | $7.49 | 472,600 | — | — |
| 2003-02-10 | $7.63 | $7.63 | 803,200 | — | — |
| 2003-02-07 | $7.91 | $7.91 | 1,490,400 | — | — |
| 2003-02-06 | $7.47 | $7.47 | 958,400 | — | — |
| 2003-02-05 | $7.56 | $7.56 | 2,684,600 | — | — |
| 2003-02-04 | $6.20 | $6.20 | 2,724,600 | — | — |
| 2003-02-03 | $5.92 | $5.92 | 675,400 | — | — |
| 2003-01-31 | $5.94 | $5.94 | 1,637,600 | — | — |
| 2003-01-30 | $6.22 | $6.22 | 756,600 | — | — |
| 2003-01-29 | $6.21 | $6.21 | 516,800 | — | — |
| 2003-01-28 | $6.37 | $6.36 | 351,800 | — | — |
| 2003-01-27 | $6.40 | $6.40 | 328,800 | — | — |
| 2003-01-24 | $6.48 | $6.48 | 320,000 | — | — |
| 2003-01-23 | $6.60 | $6.60 | 969,600 | — | — |
| 2003-01-22 | $6.53 | $6.53 | 1,229,800 | — | — |
| 2003-01-21 | $6.48 | $6.47 | 1,018,800 | — | — |
| 2003-01-17 | $6.93 | $6.93 | 497,200 | — | — |
| 2003-01-16 | $7.15 | $7.15 | 807,600 | — | — |
| 2003-01-15 | $7.26 | $7.26 | 716,400 | — | — |
| 2003-01-14 | $7.38 | $7.38 | 498,000 | — | — |
| 2003-01-13 | $7.63 | $7.63 | 343,200 | — | — |
| 2003-01-10 | $7.67 | $7.67 | 247,400 | — | — |
| 2003-01-09 | $7.87 | $7.87 | 253,400 | — | — |
| 2003-01-08 | $7.77 | $7.77 | 420,400 | — | — |
| 2003-01-07 | $7.80 | $7.79 | 287,400 | — | — |
| 2003-01-06 | $7.69 | $7.69 | 264,600 | — | — |
| 2003-01-03 | $7.60 | $7.60 | 452,400 | — | — |
| 2003-01-02 | $7.75 | $7.75 | 271,000 | — | — |