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 | $14.81 | $31.71 | 229,500 | — | — |
| 2003-12-30 | $14.82 | $31.73 | 376,500 | — | — |
| 2003-12-29 | $14.77 | $31.64 | 410,400 | — | — |
| 2003-12-26 | $14.37 | $30.78 | 104,100 | — | — |
| 2003-12-24 | $14.44 | $30.92 | 159,300 | — | — |
| 2003-12-23 | $14.47 | $30.98 | 259,200 | — | — |
| 2003-12-22 | $14.50 | $31.05 | 169,500 | — | — |
| 2003-12-19 | $14.44 | $30.93 | 241,500 | — | — |
| 2003-12-18 | $14.34 | $30.70 | 274,200 | — | — |
| 2003-12-17 | $14.05 | $30.10 | 166,200 | — | — |
| 2003-12-16 | $13.91 | $29.78 | 145,500 | — | — |
| 2003-12-15 | $13.75 | $29.45 | 223,200 | — | — |
| 2003-12-12 | $13.79 | $29.53 | 120,600 | — | — |
| 2003-12-11 | $13.66 | $29.26 | 237,300 | — | — |
| 2003-12-10 | $13.73 | $29.41 | 140,100 | — | — |
| 2003-12-09 | $13.90 | $29.78 | 238,500 | — | — |
| 2003-12-08 | $13.87 | $29.70 | 334,800 | — | — |
| 2003-12-05 | $13.56 | $29.04 | 132,600 | — | — |
| 2003-12-04 | $13.44 | $28.78 | 259,200 | — | — |
| 2003-12-03 | $13.58 | $29.09 | 197,100 | — | — |
| 2003-12-02 | $13.39 | $28.67 | 230,400 | — | — |
| 2003-12-01 | $13.39 | $28.68 | 400,200 | — | — |
| 2003-11-28 | $13.33 | $28.39 | 141,600 | — | — |
| 2003-11-26 | $13.18 | $28.07 | 250,500 | — | — |
| 2003-11-25 | $13.11 | $27.92 | 144,000 | — | — |
| 2003-11-24 | $13.05 | $27.80 | 281,700 | — | — |
| 2003-11-21 | $13.13 | $27.97 | 217,500 | — | — |
| 2003-11-20 | $13.34 | $28.42 | 300,600 | — | — |
| 2003-11-19 | $13.30 | $28.32 | 325,800 | — | — |
| 2003-11-18 | $13.26 | $28.25 | 152,700 | — | — |
| 2003-11-17 | $13.18 | $28.08 | 183,000 | — | — |
| 2003-11-14 | $13.30 | $28.32 | 169,500 | — | — |
| 2003-11-13 | $13.38 | $28.50 | 180,300 | — | — |
| 2003-11-12 | $13.28 | $28.29 | 212,400 | — | — |
| 2003-11-11 | $13.37 | $28.47 | 211,800 | — | — |
| 2003-11-10 | $13.25 | $28.22 | 180,300 | — | — |
| 2003-11-07 | $13.19 | $28.10 | 210,900 | — | — |
| 2003-11-06 | $13.12 | $27.94 | 258,600 | — | — |
| 2003-11-05 | $13.16 | $28.03 | 241,800 | — | — |
| 2003-11-04 | $13.30 | $28.33 | 286,500 | — | — |
| 2003-11-03 | $13.32 | $28.36 | 464,400 | — | — |
| 2003-10-31 | $13.26 | $28.24 | 339,900 | — | — |
| 2003-10-30 | $13.17 | $28.05 | 400,500 | — | — |
| 2003-10-29 | $13.30 | $28.33 | 504,300 | — | — |
| 2003-10-28 | $13.37 | $28.47 | 513,900 | — | — |
| 2003-10-27 | $13.32 | $28.36 | 619,200 | — | — |
| 2003-10-24 | $13.20 | $28.11 | 558,000 | — | — |
| 2003-10-23 | $13.09 | $27.87 | 312,000 | — | — |
| 2003-10-22 | $13.36 | $28.46 | 319,200 | — | — |
| 2003-10-21 | $13.41 | $28.55 | 475,200 | — | — |
| 2003-10-20 | $13.44 | $28.62 | 1,189,500 | — | — |
| 2003-10-17 | $13.37 | $28.48 | 143,700 | — | — |
| 2003-10-16 | $13.41 | $28.55 | 106,200 | — | — |
| 2003-10-15 | $13.37 | $28.48 | 191,400 | — | — |
| 2003-10-14 | $13.54 | $28.85 | 250,500 | — | — |
| 2003-10-13 | $13.33 | $28.40 | 63,000 | — | — |
| 2003-10-10 | $13.26 | $28.24 | 262,500 | — | — |
| 2003-10-09 | $12.99 | $27.67 | 157,800 | — | — |
| 2003-10-08 | $13.08 | $27.85 | 362,700 | — | — |
| 2003-10-07 | $13.08 | $27.87 | 714,000 | — | — |
| 2003-10-06 | $12.87 | $27.40 | 217,200 | — | — |
| 2003-10-03 | $12.73 | $27.11 | 147,600 | — | — |
| 2003-10-02 | $12.71 | $27.08 | 206,100 | — | — |
| 2003-10-01 | $12.76 | $27.17 | 432,300 | — | — |
| 2003-09-30 | $12.40 | $26.42 | 144,300 | — | — |
| 2003-09-29 | $12.42 | $26.45 | 118,500 | — | — |
| 2003-09-26 | $12.40 | $26.42 | 56,100 | — | — |
| 2003-09-25 | $12.50 | $26.62 | 113,400 | — | — |
| 2003-09-24 | $12.60 | $26.84 | 190,200 | — | — |
| 2003-09-23 | $12.22 | $26.02 | 255,900 | — | — |
| 2003-09-22 | $12.30 | $26.20 | 378,300 | — | — |
| 2003-09-19 | $12.29 | $26.18 | 247,800 | — | — |
| 2003-09-18 | $12.32 | $26.23 | 152,700 | — | — |
| 2003-09-17 | $12.53 | $26.68 | 128,400 | — | — |
| 2003-09-16 | $12.55 | $26.72 | 183,600 | — | — |
| 2003-09-15 | $12.66 | $26.96 | 94,800 | — | — |
| 2003-09-12 | $12.67 | $26.98 | 88,500 | — | — |
| 2003-09-11 | $12.76 | $27.18 | 134,700 | — | — |
| 2003-09-10 | $12.88 | $27.44 | 242,700 | — | — |
| 2003-09-09 | $12.81 | $27.28 | 191,100 | — | — |
| 2003-09-08 | $12.87 | $27.42 | 156,000 | — | — |
| 2003-09-05 | $12.77 | $27.21 | 292,500 | — | — |
| 2003-09-04 | $12.68 | $27.01 | 394,800 | — | — |
| 2003-09-03 | $12.47 | $26.56 | 135,900 | — | — |
| 2003-09-02 | $12.29 | $26.18 | 289,800 | — | — |
| 2003-08-29 | $12.01 | $25.58 | 36,600 | — | — |
| 2003-08-28 | $11.89 | $25.32 | 138,900 | — | — |
| 2003-08-27 | $11.94 | $25.27 | 141,900 | — | — |
| 2003-08-26 | $11.90 | $25.19 | 63,300 | — | — |
| 2003-08-25 | $12.01 | $25.43 | 52,500 | — | — |
| 2003-08-22 | $12.00 | $25.40 | 73,500 | — | — |
| 2003-08-21 | $12.00 | $25.41 | 185,400 | — | — |
| 2003-08-20 | $11.93 | $25.25 | 94,200 | — | — |
| 2003-08-19 | $11.83 | $25.05 | 61,200 | — | — |
| 2003-08-18 | $11.90 | $25.20 | 140,400 | — | — |
| 2003-08-15 | $11.85 | $25.08 | 3,000 | — | — |
| 2003-08-14 | $11.85 | $25.08 | 84,300 | — | — |
| 2003-08-13 | $11.78 | $24.94 | 211,200 | — | — |
| 2003-08-12 | $11.76 | $24.90 | 105,000 | — | — |
| 2003-08-11 | $11.71 | $24.80 | 127,200 | — | — |
| 2003-08-08 | $11.44 | $24.22 | 115,800 | — | — |
| 2003-08-07 | $11.47 | $24.27 | 75,000 | — | — |
| 2003-08-06 | $11.31 | $23.94 | 128,100 | — | — |
| 2003-08-05 | $11.29 | $23.89 | 92,700 | — | — |
| 2003-08-04 | $11.17 | $23.64 | 45,300 | — | — |
| 2003-08-01 | $11.29 | $23.91 | 92,700 | — | — |
| 2003-07-31 | $11.31 | $23.94 | 213,000 | — | — |
| 2003-07-30 | $11.34 | $24.01 | 196,200 | — | — |
| 2003-07-29 | $11.48 | $24.30 | 129,000 | — | — |
| 2003-07-28 | $11.58 | $24.52 | 67,800 | — | — |
| 2003-07-25 | $11.61 | $24.57 | 116,700 | — | — |
| 2003-07-24 | $11.31 | $23.95 | 56,100 | — | — |
| 2003-07-23 | $11.39 | $24.11 | 101,700 | — | — |
| 2003-07-22 | $11.26 | $23.83 | 79,500 | — | — |
| 2003-07-21 | $11.38 | $24.08 | 90,600 | — | — |
| 2003-07-18 | $11.24 | $23.79 | 68,100 | — | — |
| 2003-07-17 | $11.22 | $23.74 | 120,600 | — | — |
| 2003-07-16 | $11.20 | $23.71 | 308,700 | — | — |
| 2003-07-15 | $11.25 | $23.81 | 240,600 | — | — |
| 2003-07-14 | $11.25 | $23.82 | 74,400 | — | — |
| 2003-07-11 | $11.13 | $23.55 | 48,300 | — | — |
| 2003-07-10 | $11.08 | $23.46 | 120,600 | — | — |
| 2003-07-09 | $11.20 | $23.70 | 143,400 | — | — |
| 2003-07-08 | $11.24 | $23.79 | 150,900 | — | — |
| 2003-07-07 | $11.54 | $24.42 | 78,300 | — | — |
| 2003-07-03 | $11.62 | $24.60 | 102,600 | — | — |
| 2003-07-02 | $11.43 | $24.20 | 111,600 | — | — |
| 2003-07-01 | $11.50 | $24.34 | 54,300 | — | — |
| 2003-06-30 | $11.64 | $24.64 | 134,100 | — | — |
| 2003-06-27 | $11.49 | $24.32 | 56,700 | — | — |
| 2003-06-26 | $11.38 | $24.08 | 94,200 | — | — |
| 2003-06-25 | $11.52 | $24.39 | 171,000 | — | — |
| 2003-06-24 | $11.32 | $23.96 | 67,500 | — | — |
| 2003-06-23 | $11.29 | $23.90 | 100,200 | — | — |
| 2003-06-20 | $11.18 | $23.67 | 109,500 | — | — |
| 2003-06-19 | $11.42 | $24.17 | 234,300 | — | — |
| 2003-06-18 | $11.55 | $24.45 | 168,600 | — | — |
| 2003-06-17 | $11.51 | $24.36 | 128,100 | — | — |
| 2003-06-16 | $11.57 | $24.48 | 77,700 | — | — |
| 2003-06-13 | $11.43 | $24.20 | 100,800 | — | — |
| 2003-06-12 | $11.58 | $24.52 | 111,600 | — | — |
| 2003-06-11 | $11.58 | $24.52 | 140,100 | — | — |
| 2003-06-10 | $11.34 | $24.01 | 91,200 | — | — |
| 2003-06-09 | $11.21 | $23.73 | 116,700 | — | — |
| 2003-06-06 | $11.25 | $23.81 | 68,700 | — | — |
| 2003-06-05 | $11.33 | $23.99 | 63,300 | — | — |
| 2003-06-04 | $11.26 | $23.83 | 53,100 | — | — |
| 2003-06-03 | $11.25 | $23.81 | 57,000 | — | — |
| 2003-06-02 | $11.19 | $23.69 | 154,800 | — | — |
| 2003-05-30 | $11.22 | $23.60 | 132,600 | — | — |
| 2003-05-29 | $11.17 | $23.48 | 99,900 | — | — |
| 2003-05-28 | $11.01 | $23.16 | 110,100 | — | — |
| 2003-05-27 | $10.97 | $23.07 | 72,000 | — | — |
| 2003-05-23 | $10.90 | $22.92 | 160,200 | — | — |
| 2003-05-22 | $10.88 | $22.87 | 96,600 | — | — |
| 2003-05-21 | $10.97 | $23.06 | 85,800 | — | — |
| 2003-05-20 | $10.94 | $23.01 | 149,400 | — | — |
| 2003-05-19 | $10.76 | $22.64 | 20,400 | — | — |
| 2003-05-16 | $10.83 | $22.77 | 93,900 | — | — |
| 2003-05-15 | $10.71 | $22.53 | 69,900 | — | — |
| 2003-05-14 | $10.77 | $22.64 | 198,000 | — | — |
| 2003-05-13 | $10.70 | $22.50 | 212,100 | — | — |
| 2003-05-12 | $10.71 | $22.52 | 91,200 | — | — |
| 2003-05-09 | $10.62 | $22.33 | 123,600 | — | — |
| 2003-05-08 | $10.50 | $22.08 | 58,500 | — | — |
| 2003-05-07 | $10.46 | $22.00 | 117,900 | — | — |
| 2003-05-06 | $10.53 | $22.14 | 206,100 | — | — |
| 2003-05-05 | $10.36 | $21.79 | 139,500 | — | — |
| 2003-05-02 | $10.25 | $21.56 | 210,300 | — | — |
| 2003-05-01 | $10.20 | $21.44 | 211,800 | — | — |
| 2003-04-30 | $10.09 | $21.21 | 616,500 | — | — |
| 2003-04-29 | $10.04 | $21.12 | 129,900 | — | — |
| 2003-04-28 | $10.08 | $21.21 | 97,500 | — | — |
| 2003-04-25 | $10.10 | $21.24 | 84,000 | — | — |
| 2003-04-24 | $10.04 | $21.11 | 465,600 | — | — |
| 2003-04-23 | $10.09 | $21.21 | 385,800 | — | — |
| 2003-04-22 | $10.16 | $21.37 | 341,100 | — | — |
| 2003-04-21 | $10.33 | $21.73 | 359,100 | — | — |
| 2003-04-17 | $10.40 | $21.87 | 68,700 | — | — |
| 2003-04-16 | $10.30 | $21.66 | 71,400 | — | — |
| 2003-04-15 | $10.42 | $21.91 | 96,600 | — | — |
| 2003-04-14 | $10.40 | $21.87 | 108,600 | — | — |
| 2003-04-11 | $10.40 | $21.86 | 164,400 | — | — |
| 2003-04-10 | $10.36 | $21.79 | 226,200 | — | — |
| 2003-04-09 | $10.25 | $21.56 | 53,700 | — | — |
| 2003-04-08 | $10.34 | $21.75 | 157,500 | — | — |
| 2003-04-07 | $10.22 | $21.50 | 211,200 | — | — |
| 2003-04-04 | $10.31 | $21.69 | 218,700 | — | — |
| 2003-04-03 | $10.45 | $21.98 | 254,700 | — | — |
| 2003-04-02 | $10.57 | $22.22 | 202,500 | — | — |
| 2003-04-01 | $10.61 | $22.32 | 96,600 | — | — |
| 2003-03-31 | $10.72 | $22.54 | 101,700 | — | — |
| 2003-03-28 | $10.69 | $22.47 | 151,800 | — | — |
| 2003-03-27 | $10.66 | $22.42 | 162,600 | — | — |
| 2003-03-26 | $10.48 | $22.05 | 126,300 | — | — |
| 2003-03-25 | $10.43 | $21.94 | 149,100 | — | — |
| 2003-03-24 | $10.38 | $21.83 | 85,800 | — | — |
| 2003-03-21 | $10.33 | $21.72 | 166,200 | — | — |
| 2003-03-20 | $10.50 | $22.08 | 193,800 | — | — |
| 2003-03-19 | $10.36 | $21.79 | 208,800 | — | — |
| 2003-03-18 | $10.53 | $22.15 | 201,000 | — | — |
| 2003-03-17 | $10.60 | $22.29 | 171,000 | — | — |
| 2003-03-14 | $10.48 | $22.05 | 462,900 | — | — |
| 2003-03-13 | $10.52 | $22.12 | 158,700 | — | — |
| 2003-03-12 | $10.60 | $22.29 | 266,100 | — | — |
| 2003-03-11 | $10.66 | $22.42 | 153,000 | — | — |
| 2003-03-10 | $10.54 | $22.17 | 176,400 | — | — |
| 2003-03-07 | $10.62 | $22.33 | 186,300 | — | — |
| 2003-03-06 | $10.60 | $22.28 | 171,600 | — | — |
| 2003-03-05 | $10.65 | $22.39 | 157,800 | — | — |
| 2003-03-04 | $10.50 | $22.08 | 159,900 | — | — |
| 2003-03-03 | $10.55 | $22.19 | 132,000 | — | — |
| 2003-02-28 | $10.59 | $22.28 | 225,600 | — | — |
| 2003-02-27 | $10.65 | $22.24 | 578,100 | — | — |
| 2003-02-26 | $10.49 | $21.91 | 201,900 | — | — |
| 2003-02-25 | $10.47 | $21.88 | 188,400 | — | — |
| 2003-02-24 | $10.49 | $21.92 | 213,600 | — | — |
| 2003-02-21 | $10.40 | $21.73 | 633,300 | — | — |
| 2003-02-20 | $10.45 | $21.84 | 557,700 | — | — |
| 2003-02-19 | $10.22 | $21.34 | 251,700 | — | — |
| 2003-02-18 | $10.27 | $21.46 | 103,200 | — | — |
| 2003-02-14 | $10.21 | $21.33 | 136,200 | — | — |
| 2003-02-13 | $10.16 | $21.23 | 255,600 | — | — |
| 2003-02-12 | $10.05 | $21.00 | 135,900 | — | — |
| 2003-02-11 | $10.02 | $20.94 | 115,200 | — | — |
| 2003-02-10 | $9.99 | $20.87 | 100,800 | — | — |
| 2003-02-07 | $10.06 | $21.01 | 344,700 | — | — |
| 2003-02-06 | $9.98 | $20.85 | 95,400 | — | — |
| 2003-02-05 | $9.90 | $20.68 | 141,600 | — | — |
| 2003-02-04 | $10.01 | $20.91 | 98,100 | — | — |
| 2003-02-03 | $9.97 | $20.84 | 248,700 | — | — |
| 2003-01-31 | $9.85 | $20.59 | 144,300 | — | — |
| 2003-01-30 | $9.75 | $20.37 | 116,700 | — | — |
| 2003-01-29 | $9.76 | $20.38 | 277,200 | — | — |
| 2003-01-28 | $9.66 | $20.19 | 78,300 | — | — |
| 2003-01-27 | $9.71 | $20.28 | 110,700 | — | — |
| 2003-01-24 | $9.87 | $20.61 | 211,500 | — | — |
| 2003-01-23 | $9.89 | $20.67 | 198,600 | — | — |
| 2003-01-22 | $9.75 | $20.37 | 190,800 | — | — |
| 2003-01-21 | $9.65 | $20.15 | 97,500 | — | — |
| 2003-01-17 | $9.64 | $20.15 | 74,100 | — | — |
| 2003-01-16 | $9.72 | $20.30 | 120,600 | — | — |
| 2003-01-15 | $9.55 | $19.96 | 86,700 | — | — |
| 2003-01-14 | $9.50 | $19.85 | 50,400 | — | — |
| 2003-01-13 | $9.57 | $19.99 | 90,000 | — | — |
| 2003-01-10 | $9.57 | $20.00 | 142,500 | — | — |
| 2003-01-09 | $9.63 | $20.13 | 130,800 | — | — |
| 2003-01-08 | $9.55 | $19.95 | 81,900 | — | — |
| 2003-01-07 | $9.59 | $20.04 | 182,100 | — | — |
| 2003-01-06 | $9.79 | $20.45 | 90,000 | — | — |
| 2003-01-03 | $9.70 | $20.26 | 36,900 | — | — |
| 2003-01-02 | $9.67 | $20.20 | 112,500 | — | — |