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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $12.01 | $13.24 | 164,500 |
| 2003-12-30 | $12.15 | $13.40 | 138,000 |
| 2003-12-29 | $12.21 | $13.46 | 283,500 |
| 2003-12-26 | $11.80 | $13.01 | 143,000 |
| 2003-12-24 | $11.90 | $13.12 | 68,500 |
| 2003-12-23 | $12.03 | $13.26 | 172,500 |
| 2003-12-22 | $12.03 | $13.26 | 339,500 |
| 2003-12-19 | $11.78 | $12.98 | 236,000 |
| 2003-12-18 | $11.81 | $13.02 | 304,500 |
| 2003-12-17 | $11.69 | $12.89 | 218,500 |
| 2003-12-16 | $11.81 | $13.02 | 329,000 |
| 2003-12-15 | $11.60 | $12.79 | 406,500 |
| 2003-12-12 | $11.58 | $12.77 | 235,000 |
| 2003-12-11 | $11.68 | $12.88 | 457,500 |
| 2003-12-10 | $11.40 | $12.57 | 428,000 |
| 2003-12-09 | $11.70 | $12.90 | 200,500 |
| 2003-12-08 | $12.04 | $13.27 | 301,500 |
| 2003-12-05 | $12.34 | $13.60 | 211,000 |
| 2003-12-04 | $12.48 | $13.76 | 188,500 |
| 2003-12-03 | $12.44 | $13.71 | 288,000 |
| 2003-12-02 | $12.32 | $13.58 | 288,000 |
| 2003-12-01 | $12.28 | $13.53 | 337,500 |
| 2003-11-28 | $11.90 | $13.12 | 202,000 |
| 2003-11-26 | $12.28 | $13.54 | 256,000 |
| 2003-11-25 | $12.03 | $13.26 | 386,500 |
| 2003-11-24 | $11.67 | $12.87 | 340,000 |
| 2003-11-21 | $11.31 | $12.47 | 198,000 |
| 2003-11-20 | $11.30 | $12.46 | 286,000 |
| 2003-11-19 | $11.51 | $12.69 | 325,500 |
| 2003-11-18 | $11.34 | $12.51 | 320,500 |
| 2003-11-17 | $11.22 | $12.37 | 392,500 |
| 2003-11-14 | $11.61 | $12.79 | 392,500 |
| 2003-11-13 | $11.88 | $13.09 | 524,000 |
| 2003-11-12 | $12.07 | $13.31 | 388,000 |
| 2003-11-11 | $12.16 | $13.40 | 215,000 |
| 2003-11-10 | $12.39 | $13.66 | 530,500 |
| 2003-11-07 | $12.59 | $13.88 | 279,500 |
| 2003-11-06 | $12.46 | $13.74 | 292,000 |
| 2003-11-05 | $12.72 | $14.02 | 394,000 |
| 2003-11-04 | $12.37 | $13.64 | 247,500 |
| 2003-11-03 | $12.09 | $13.33 | 291,000 |
| 2003-10-31 | $11.95 | $13.18 | 188,000 |
| 2003-10-30 | $12.20 | $13.45 | 293,000 |
| 2003-10-29 | $12.60 | $13.89 | 487,500 |
| 2003-10-28 | $12.08 | $13.32 | 268,500 |
| 2003-10-27 | $11.54 | $12.72 | 350,500 |
| 2003-10-24 | $11.38 | $12.54 | 195,500 |
| 2003-10-23 | $11.33 | $12.49 | 847,500 |
| 2003-10-22 | $11.69 | $12.89 | 800,000 |
| 2003-10-21 | $12.31 | $13.57 | 162,000 |
| 2003-10-20 | $12.38 | $13.65 | 264,000 |
| 2003-10-17 | $11.91 | $13.13 | 326,500 |
| 2003-10-16 | $12.21 | $13.46 | 218,500 |
| 2003-10-15 | $11.92 | $13.14 | 225,500 |
| 2003-10-14 | $11.98 | $13.21 | 386,500 |
| 2003-10-13 | $11.69 | $12.89 | 146,500 |
| 2003-10-10 | $11.72 | $12.92 | 123,500 |
| 2003-10-09 | $11.50 | $12.68 | 549,500 |
| 2003-10-08 | $11.50 | $12.68 | 272,000 |
| 2003-10-07 | $11.78 | $12.99 | 201,500 |
| 2003-10-06 | $11.69 | $12.89 | 175,500 |
| 2003-10-03 | $11.91 | $13.13 | 312,500 |
| 2003-10-02 | $11.60 | $12.79 | 224,000 |
| 2003-10-01 | $11.57 | $12.76 | 356,500 |
| 2003-09-30 | $10.98 | $12.10 | 279,000 |
| 2003-09-29 | $11.18 | $12.32 | 321,500 |
| 2003-09-26 | $11.04 | $12.17 | 186,000 |
| 2003-09-25 | $11.05 | $12.18 | 384,000 |
| 2003-09-24 | $11.23 | $12.35 | 375,000 |
| 2003-09-23 | $11.60 | $12.76 | 305,500 |
| 2003-09-22 | $11.39 | $12.52 | 296,500 |
| 2003-09-19 | $11.93 | $13.12 | 173,000 |
| 2003-09-18 | $12.24 | $13.46 | 442,500 |
| 2003-09-17 | $11.60 | $12.76 | 267,000 |
| 2003-09-16 | $11.82 | $13.00 | 344,000 |
| 2003-09-15 | $11.37 | $12.51 | 152,500 |
| 2003-09-12 | $11.40 | $12.54 | 166,000 |
| 2003-09-11 | $11.22 | $12.34 | 312,500 |
| 2003-09-10 | $11.18 | $12.30 | 452,000 |
| 2003-09-09 | $11.71 | $12.88 | 263,000 |
| 2003-09-08 | $11.63 | $12.79 | 436,000 |
| 2003-09-05 | $11.16 | $12.27 | 265,000 |
| 2003-09-04 | $11.40 | $12.54 | 437,500 |
| 2003-09-03 | $11.51 | $12.66 | 470,500 |
| 2003-09-02 | $11.30 | $12.43 | 269,500 |
| 2003-08-29 | $10.93 | $12.02 | 260,500 |
| 2003-08-28 | $10.67 | $11.73 | 229,000 |
| 2003-08-27 | $10.58 | $11.63 | 428,500 |
| 2003-08-26 | $10.28 | $11.31 | 195,500 |
| 2003-08-25 | $10.19 | $11.20 | 290,500 |
| 2003-08-22 | $10.05 | $11.06 | 461,500 |
| 2003-08-21 | $10.27 | $11.30 | 369,000 |
| 2003-08-20 | $9.98 | $10.98 | 491,500 |
| 2003-08-19 | $9.82 | $10.80 | 667,500 |
| 2003-08-18 | $9.37 | $10.30 | 514,500 |
| 2003-08-15 | $9.01 | $9.91 | 149,000 |
| 2003-08-14 | $8.96 | $9.85 | 748,000 |
| 2003-08-13 | $8.66 | $9.52 | 365,500 |
| 2003-08-12 | $8.64 | $9.50 | 137,500 |
| 2003-08-11 | $8.57 | $9.43 | 196,000 |
| 2003-08-08 | $8.30 | $9.13 | 170,000 |
| 2003-08-07 | $8.29 | $9.12 | 208,000 |
| 2003-08-06 | $8.38 | $9.22 | 310,000 |
| 2003-08-05 | $8.38 | $9.22 | 500,000 |
| 2003-08-04 | $8.82 | $9.70 | 418,000 |
| 2003-08-01 | $9.00 | $9.90 | 215,000 |
| 2003-07-31 | $8.99 | $9.89 | 436,000 |
| 2003-07-30 | $9.24 | $10.16 | 260,500 |
| 2003-07-29 | $9.69 | $10.66 | 253,500 |
| 2003-07-28 | $9.71 | $10.68 | 166,500 |
| 2003-07-25 | $9.51 | $10.46 | 225,500 |
| 2003-07-24 | $9.48 | $10.42 | 320,000 |
| 2003-07-23 | $9.39 | $10.32 | 211,000 |
| 2003-07-22 | $9.36 | $10.29 | 833,500 |
| 2003-07-21 | $9.13 | $10.04 | 326,500 |
| 2003-07-18 | $9.46 | $10.40 | 250,500 |
| 2003-07-17 | $9.13 | $10.04 | 530,500 |
| 2003-07-16 | $9.74 | $10.71 | 228,000 |
| 2003-07-15 | $9.94 | $10.93 | 224,000 |
| 2003-07-14 | $10.28 | $11.31 | 338,500 |
| 2003-07-11 | $9.80 | $10.78 | 329,000 |
| 2003-07-10 | $9.93 | $10.92 | 371,500 |
| 2003-07-09 | $10.49 | $11.54 | 356,500 |
| 2003-07-08 | $10.56 | $11.61 | 497,000 |
| 2003-07-07 | $10.70 | $11.77 | 586,500 |
| 2003-07-03 | $9.82 | $10.80 | 344,500 |
| 2003-07-02 | $9.75 | $10.72 | 710,000 |
| 2003-07-01 | $9.09 | $10.00 | 627,000 |
| 2003-06-30 | $8.46 | $9.30 | 312,500 |
| 2003-06-27 | $8.22 | $9.04 | 351,500 |
| 2003-06-26 | $8.12 | $8.93 | 211,000 |
| 2003-06-25 | $8.02 | $8.83 | 148,000 |
| 2003-06-24 | $7.99 | $8.79 | 197,500 |
| 2003-06-23 | $8.20 | $9.02 | 226,500 |
| 2003-06-20 | $8.20 | $9.02 | 177,000 |
| 2003-06-19 | $8.12 | $8.93 | 214,500 |
| 2003-06-18 | $8.29 | $9.12 | 222,500 |
| 2003-06-17 | $8.08 | $8.88 | 276,000 |
| 2003-06-16 | $8.15 | $8.96 | 294,500 |
| 2003-06-13 | $8.08 | $8.89 | 234,500 |
| 2003-06-12 | $8.35 | $9.18 | 338,500 |
| 2003-06-11 | $8.66 | $9.52 | 164,500 |
| 2003-06-10 | $8.54 | $9.40 | 221,500 |
| 2003-06-09 | $8.36 | $9.19 | 326,500 |
| 2003-06-06 | $8.23 | $9.05 | 353,000 |
| 2003-06-05 | $8.40 | $9.24 | 288,000 |
| 2003-06-04 | $8.22 | $9.04 | 277,500 |
| 2003-06-03 | $8.14 | $8.95 | 234,000 |
| 2003-06-02 | $8.28 | $9.11 | 495,000 |
| 2003-05-30 | $7.91 | $8.70 | 243,500 |
| 2003-05-29 | $7.88 | $8.66 | 279,500 |
| 2003-05-28 | $7.79 | $8.57 | 374,500 |
| 2003-05-27 | $7.85 | $8.64 | 934,500 |
| 2003-05-23 | $8.08 | $8.89 | 197,500 |
| 2003-05-22 | $7.91 | $8.70 | 176,500 |
| 2003-05-21 | $7.76 | $8.53 | 107,000 |
| 2003-05-20 | $7.72 | $8.49 | 151,500 |
| 2003-05-19 | $7.64 | $8.40 | 362,000 |
| 2003-05-16 | $7.73 | $8.50 | 183,000 |
| 2003-05-15 | $7.98 | $8.78 | 324,500 |
| 2003-05-14 | $7.96 | $8.75 | 379,000 |
| 2003-05-13 | $7.70 | $8.46 | 250,500 |
| 2003-05-12 | $7.76 | $8.53 | 247,000 |
| 2003-05-09 | $7.54 | $8.29 | 210,000 |
| 2003-05-08 | $7.42 | $8.16 | 252,500 |
| 2003-05-07 | $7.45 | $8.19 | 338,000 |
| 2003-05-06 | $7.62 | $8.38 | 468,000 |
| 2003-05-05 | $7.35 | $8.08 | 201,000 |
| 2003-05-02 | $7.32 | $8.05 | 431,000 |
| 2003-05-01 | $7.02 | $7.72 | 545,000 |
| 2003-04-30 | $6.71 | $7.38 | 277,000 |
| 2003-04-29 | $6.57 | $7.22 | 538,500 |
| 2003-04-28 | $6.54 | $7.19 | 342,000 |
| 2003-04-25 | $6.52 | $7.18 | 208,500 |
| 2003-04-24 | $6.65 | $7.31 | 254,500 |
| 2003-04-23 | $6.80 | $7.48 | 425,500 |
| 2003-04-22 | $6.80 | $7.48 | 351,000 |
| 2003-04-21 | $6.79 | $7.47 | 200,500 |
| 2003-04-17 | $6.79 | $7.47 | 163,000 |
| 2003-04-16 | $6.76 | $7.44 | 242,000 |
| 2003-04-15 | $6.85 | $7.54 | 598,000 |
| 2003-04-14 | $6.58 | $7.24 | 657,000 |
| 2003-04-11 | $6.67 | $7.34 | 332,000 |
| 2003-04-10 | $6.76 | $7.43 | 199,500 |
| 2003-04-09 | $6.85 | $7.53 | 290,500 |
| 2003-04-08 | $7.02 | $7.72 | 236,000 |
| 2003-04-07 | $7.32 | $8.05 | 319,000 |
| 2003-04-04 | $7.06 | $7.77 | 196,500 |
| 2003-04-03 | $7.06 | $7.76 | 316,500 |
| 2003-04-02 | $7.29 | $8.02 | 441,500 |
| 2003-04-01 | $7.10 | $7.81 | 215,500 |
| 2003-03-31 | $7.03 | $7.73 | 338,000 |
| 2003-03-28 | $7.26 | $7.98 | 262,500 |
| 2003-03-27 | $7.51 | $8.26 | 192,000 |
| 2003-03-26 | $7.57 | $8.30 | 262,500 |
| 2003-03-25 | $7.69 | $8.43 | 176,500 |
| 2003-03-24 | $7.68 | $8.42 | 265,000 |
| 2003-03-21 | $7.91 | $8.67 | 521,000 |
| 2003-03-20 | $7.84 | $8.59 | 376,000 |
| 2003-03-19 | $7.61 | $8.34 | 619,000 |
| 2003-03-18 | $7.57 | $8.30 | 466,000 |
| 2003-03-17 | $7.60 | $8.33 | 509,000 |
| 2003-03-14 | $7.59 | $8.32 | 322,000 |
| 2003-03-13 | $7.70 | $8.44 | 444,000 |
| 2003-03-12 | $7.77 | $8.52 | 214,500 |
| 2003-03-11 | $7.45 | $8.17 | 259,500 |
| 2003-03-10 | $7.67 | $8.41 | 467,500 |
| 2003-03-07 | $7.97 | $8.74 | 316,500 |
| 2003-03-06 | $8.24 | $9.03 | 173,000 |
| 2003-03-05 | $8.36 | $9.17 | 140,500 |
| 2003-03-04 | $8.48 | $9.29 | 232,000 |
| 2003-03-03 | $8.54 | $9.36 | 125,000 |
| 2003-02-28 | $8.39 | $9.20 | 320,500 |
| 2003-02-27 | $8.48 | $9.30 | 158,000 |
| 2003-02-26 | $8.58 | $9.41 | 202,000 |
| 2003-02-25 | $8.77 | $9.61 | 401,500 |
| 2003-02-24 | $8.68 | $9.52 | 168,000 |
| 2003-02-21 | $8.78 | $9.62 | 242,500 |
| 2003-02-20 | $8.88 | $9.73 | 83,000 |
| 2003-02-19 | $8.86 | $9.71 | 133,000 |
| 2003-02-18 | $8.97 | $9.83 | 256,000 |
| 2003-02-14 | $8.72 | $9.56 | 313,000 |
| 2003-02-13 | $8.33 | $9.13 | 261,500 |
| 2003-02-12 | $8.52 | $9.34 | 255,500 |
| 2003-02-11 | $8.41 | $9.21 | 174,500 |
| 2003-02-10 | $8.42 | $9.23 | 193,500 |
| 2003-02-07 | $8.27 | $9.06 | 109,000 |
| 2003-02-06 | $8.40 | $9.21 | 226,000 |
| 2003-02-05 | $8.47 | $9.28 | 238,500 |
| 2003-02-04 | $8.61 | $9.44 | 263,000 |
| 2003-02-03 | $8.63 | $9.46 | 270,000 |
| 2003-01-31 | $8.38 | $9.19 | 279,500 |
| 2003-01-30 | $8.35 | $9.16 | 250,500 |
| 2003-01-29 | $8.35 | $9.15 | 437,000 |
| 2003-01-28 | $8.61 | $9.43 | 396,000 |
| 2003-01-27 | $8.59 | $9.42 | 615,500 |
| 2003-01-24 | $8.81 | $9.66 | 561,000 |
| 2003-01-23 | $9.00 | $9.87 | 683,500 |
| 2003-01-22 | $8.25 | $9.05 | 422,500 |
| 2003-01-21 | $7.86 | $8.62 | 199,500 |
| 2003-01-17 | $8.00 | $8.77 | 251,000 |
| 2003-01-16 | $7.98 | $8.75 | 156,000 |
| 2003-01-15 | $7.99 | $8.76 | 389,500 |
| 2003-01-14 | $7.87 | $8.63 | 228,500 |
| 2003-01-13 | $7.70 | $8.44 | 241,500 |
| 2003-01-10 | $7.71 | $8.45 | 244,500 |
| 2003-01-09 | $7.70 | $8.44 | 526,000 |
| 2003-01-08 | $7.71 | $8.46 | 318,500 |
| 2003-01-07 | $7.97 | $8.74 | 311,000 |
| 2003-01-06 | $8.16 | $8.94 | 410,000 |
| 2003-01-03 | $7.79 | $8.53 | 149,000 |
| 2003-01-02 | $7.73 | $8.47 | 319,000 |