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 | $12.26 | $12.26 | 11,000 | — | — |
| 2003-12-30 | $12.19 | $12.19 | 200 | — | — |
| 2003-12-29 | $12.05 | $12.05 | 0 | — | — |
| 2003-12-26 | $12.05 | $12.05 | 1,500 | — | — |
| 2003-12-24 | $12.01 | $12.01 | 0 | — | — |
| 2003-12-23 | $12.01 | $12.01 | 100 | — | — |
| 2003-12-22 | $12.30 | $12.30 | 0 | — | — |
| 2003-12-19 | $12.30 | $12.30 | 0 | — | — |
| 2003-12-18 | $12.30 | $12.30 | 600 | — | — |
| 2003-12-17 | $12.04 | $12.04 | 200 | — | — |
| 2003-12-16 | $12.40 | $12.40 | 1,000 | — | — |
| 2003-12-15 | $12.50 | $12.50 | 400 | — | — |
| 2003-12-12 | $12.49 | $12.49 | 200 | — | — |
| 2003-12-11 | $12.49 | $12.49 | 300 | — | — |
| 2003-12-10 | $12.47 | $12.47 | 400 | — | — |
| 2003-12-09 | $12.52 | $12.52 | 0 | — | — |
| 2003-12-08 | $12.52 | $12.52 | 0 | — | — |
| 2003-12-05 | $12.52 | $12.52 | 0 | — | — |
| 2003-12-04 | $12.52 | $12.52 | 700 | — | — |
| 2003-12-03 | $12.49 | $12.49 | 0 | — | — |
| 2003-12-02 | $12.49 | $12.49 | 700 | — | — |
| 2003-12-01 | $12.49 | $12.49 | 2,900 | — | — |
| 2003-11-28 | $12.50 | $12.50 | 0 | — | — |
| 2003-11-26 | $12.50 | $12.50 | 100 | — | — |
| 2003-11-25 | $12.48 | $12.48 | 1,200 | — | — |
| 2003-11-24 | $12.54 | $12.54 | 1,200 | — | — |
| 2003-11-21 | $12.57 | $12.57 | 0 | — | — |
| 2003-11-20 | $12.57 | $12.57 | 800 | — | — |
| 2003-11-19 | $12.67 | $12.67 | 1,100 | — | — |
| 2003-11-18 | $12.10 | $12.10 | 7,700 | — | — |
| 2003-11-17 | $12.45 | $12.45 | 2,700 | — | — |
| 2003-11-14 | $12.13 | $12.13 | 0 | — | — |
| 2003-11-13 | $12.13 | $12.13 | 500 | — | — |
| 2003-11-12 | $12.16 | $12.16 | 1,200 | — | — |
| 2003-11-11 | $12.36 | $12.36 | 3,500 | — | — |
| 2003-11-10 | $11.84 | $11.84 | 400 | — | — |
| 2003-11-07 | $12.09 | $12.09 | 0 | — | — |
| 2003-11-06 | $12.09 | $12.09 | 400 | — | — |
| 2003-11-05 | $11.90 | $11.90 | 400 | — | — |
| 2003-11-04 | $11.77 | $11.77 | 1,500 | — | — |
| 2003-11-03 | $12.14 | $12.14 | 0 | — | — |
| 2003-10-31 | $12.14 | $12.14 | 700 | — | — |
| 2003-10-30 | $12.19 | $12.19 | 700 | — | — |
| 2003-10-29 | $12.25 | $12.25 | 700 | — | — |
| 2003-10-28 | $12.25 | $12.25 | 22,600 | — | — |
| 2003-10-27 | $12.40 | $12.40 | 100 | — | — |
| 2003-10-24 | $12.19 | $12.19 | 0 | — | — |
| 2003-10-23 | $12.19 | $12.19 | 900 | — | — |
| 2003-10-22 | $12.40 | $12.40 | 3,800 | — | — |
| 2003-10-21 | $12.58 | $12.58 | 100 | — | — |
| 2003-10-20 | $12.46 | $12.46 | 0 | — | — |
| 2003-10-17 | $12.46 | $12.46 | 700 | — | — |
| 2003-10-16 | $12.70 | $12.70 | 100 | — | — |
| 2003-10-15 | $12.65 | $12.65 | 100 | — | — |
| 2003-10-14 | $12.50 | $12.50 | 700 | — | — |
| 2003-10-13 | $12.58 | $12.58 | 0 | — | — |
| 2003-10-10 | $12.58 | $12.58 | 1,300 | — | — |
| 2003-10-09 | $12.65 | $12.65 | 0 | — | — |
| 2003-10-08 | $12.65 | $12.65 | 1,100 | — | — |
| 2003-10-07 | $12.57 | $12.57 | 2,000 | — | — |
| 2003-10-06 | $12.40 | $12.40 | 1,800 | — | — |
| 2003-10-03 | $12.56 | $12.56 | 5,300 | — | — |
| 2003-10-02 | $12.63 | $12.63 | 1,800 | — | — |
| 2003-10-01 | $12.62 | $12.62 | 0 | — | — |
| 2003-09-30 | $12.62 | $12.62 | 2,200 | — | — |
| 2003-09-29 | $12.48 | $12.48 | 6,100 | — | — |
| 2003-09-26 | $12.62 | $12.62 | 400 | — | — |
| 2003-09-25 | $12.22 | $12.22 | 1,400 | — | — |
| 2003-09-24 | $12.22 | $12.22 | 800 | — | — |
| 2003-09-23 | $12.50 | $12.50 | 3,000 | — | — |
| 2003-09-22 | $12.15 | $12.15 | 5,600 | — | — |
| 2003-09-19 | $12.01 | $12.01 | 0 | — | — |
| 2003-09-18 | $12.01 | $12.01 | 2,700 | — | — |
| 2003-09-17 | $11.99 | $11.99 | 5,600 | — | — |
| 2003-09-16 | $11.60 | $11.60 | 4,700 | — | — |
| 2003-09-15 | $11.71 | $11.71 | 0 | — | — |
| 2003-09-12 | $11.71 | $11.71 | 200 | — | — |
| 2003-09-11 | $11.76 | $11.76 | 2,400 | — | — |
| 2003-09-10 | $11.49 | $11.49 | 0 | — | — |
| 2003-09-09 | $11.49 | $11.49 | 0 | — | — |
| 2003-09-08 | $11.49 | $11.49 | 600 | — | — |
| 2003-09-05 | $11.65 | $11.65 | 100 | — | — |
| 2003-09-04 | $11.74 | $11.74 | 0 | — | — |
| 2003-09-03 | $11.74 | $11.74 | 200 | — | — |
| 2003-09-02 | $11.87 | $11.87 | 0 | — | — |
| 2003-08-29 | $11.87 | $11.87 | 1,100 | — | — |
| 2003-08-28 | $11.24 | $11.24 | 500 | — | — |
| 2003-08-27 | $11.56 | $11.56 | 300 | — | — |
| 2003-08-26 | $11.75 | $11.75 | 0 | — | — |
| 2003-08-25 | $11.75 | $11.75 | 0 | — | — |
| 2003-08-22 | $11.75 | $11.75 | 1,200 | — | — |
| 2003-08-21 | $11.92 | $11.92 | 400 | — | — |
| 2003-08-20 | $12.35 | $12.35 | 1,200 | — | — |
| 2003-08-19 | $12.77 | $12.77 | 0 | — | — |
| 2003-08-18 | $12.77 | $12.77 | 1,100 | — | — |
| 2003-08-15 | $13.00 | $13.00 | 0 | — | — |
| 2003-08-14 | $13.00 | $13.00 | 500 | — | — |
| 2003-08-13 | $13.00 | $13.00 | 1,200 | — | — |
| 2003-08-12 | $13.18 | $13.18 | 1,700 | — | — |
| 2003-08-11 | $12.67 | $12.67 | 500 | — | — |
| 2003-08-08 | $12.47 | $12.47 | 0 | — | — |
| 2003-08-07 | $12.47 | $12.47 | 500 | — | — |
| 2003-08-06 | $12.00 | $12.00 | 1,400 | — | — |
| 2003-08-05 | $11.75 | $11.75 | 1,100 | — | — |
| 2003-08-04 | $11.84 | $11.84 | 900 | — | — |
| 2003-08-01 | $11.53 | $11.53 | 100 | — | — |
| 2003-07-31 | $11.54 | $11.54 | 2,500 | — | — |
| 2003-07-30 | $10.97 | $10.97 | 0 | — | — |
| 2003-07-29 | $10.97 | $10.97 | 1,700 | — | — |
| 2003-07-28 | $10.75 | $10.75 | 0 | — | — |
| 2003-07-25 | $10.75 | $10.75 | 200 | — | — |
| 2003-07-24 | $10.67 | $10.67 | 200 | — | — |
| 2003-07-23 | $10.50 | $10.50 | 1,200 | — | — |
| 2003-07-22 | $10.25 | $10.25 | 2,600 | — | — |
| 2003-07-21 | $10.00 | $10.00 | 1,900 | — | — |
| 2003-07-18 | $9.70 | $9.70 | 400 | — | — |
| 2003-07-17 | $9.45 | $9.45 | 3,500 | — | — |
| 2003-07-16 | $9.69 | $9.69 | 0 | — | — |
| 2003-07-15 | $9.69 | $9.69 | 0 | — | — |
| 2003-07-14 | $9.69 | $9.69 | 0 | — | — |
| 2003-07-11 | $9.69 | $9.69 | 0 | — | — |
| 2003-07-10 | $9.69 | $9.69 | 100 | — | — |
| 2003-07-09 | $9.63 | $9.63 | 100 | — | — |
| 2003-07-08 | $9.63 | $9.63 | 300 | — | — |
| 2003-07-07 | $9.46 | $9.46 | 500 | — | — |
| 2003-07-03 | $9.52 | $9.52 | 0 | — | — |
| 2003-07-02 | $9.52 | $9.52 | 200 | — | — |
| 2003-07-01 | $9.57 | $9.57 | 100 | — | — |
| 2003-06-30 | $9.52 | $9.52 | 17,200 | — | — |
| 2003-06-27 | $9.70 | $9.70 | 25,200 | — | — |
| 2003-06-26 | $9.45 | $9.45 | 600 | — | — |
| 2003-06-25 | $9.49 | $9.49 | 400 | — | — |
| 2003-06-24 | $9.51 | $9.51 | 0 | — | — |
| 2003-06-23 | $9.51 | $9.51 | 0 | — | — |
| 2003-06-20 | $9.51 | $9.51 | 0 | — | — |
| 2003-06-19 | $9.51 | $9.51 | 1,300 | — | — |
| 2003-06-18 | $9.67 | $9.67 | 0 | — | — |
| 2003-06-17 | $9.67 | $9.67 | 2,700 | — | — |
| 2003-06-16 | $9.67 | $9.67 | 600 | — | — |
| 2003-06-13 | $9.72 | $9.72 | 500 | — | — |
| 2003-06-12 | $9.56 | $9.56 | 900 | — | — |
| 2003-06-11 | $9.50 | $9.50 | 500 | — | — |
| 2003-06-10 | $9.50 | $9.50 | 31,700 | — | — |
| 2003-06-09 | $8.97 | $8.97 | 8,300 | — | — |
| 2003-06-06 | $8.53 | $8.53 | 1,400 | — | — |
| 2003-06-05 | $8.45 | $8.45 | 5,800 | — | — |
| 2003-06-04 | $8.39 | $8.39 | 100 | — | — |
| 2003-06-03 | $8.40 | $8.40 | 1,100 | — | — |
| 2003-06-02 | $8.60 | $8.60 | 400 | — | — |
| 2003-05-30 | $8.40 | $8.40 | 1,200 | — | — |
| 2003-05-29 | $8.39 | $8.39 | 300 | — | — |
| 2003-05-28 | $8.17 | $8.17 | 300 | — | — |
| 2003-05-27 | $8.19 | $8.19 | 600 | — | — |
| 2003-05-23 | $8.10 | $8.10 | 2,800 | — | — |
| 2003-05-22 | $8.26 | $8.26 | 4,000 | — | — |
| 2003-05-21 | $8.43 | $8.43 | 59,000 | — | — |
| 2003-05-20 | $8.51 | $8.51 | 700 | — | — |
| 2003-05-19 | $8.44 | $8.44 | 0 | — | — |
| 2003-05-16 | $8.44 | $8.44 | 0 | — | — |
| 2003-05-15 | $8.44 | $8.44 | 600 | — | — |
| 2003-05-14 | $8.22 | $8.22 | 0 | — | — |
| 2003-05-13 | $8.22 | $8.22 | 500 | — | — |
| 2003-05-12 | $8.37 | $8.37 | 800 | — | — |
| 2003-05-09 | $8.21 | $8.21 | 0 | — | — |
| 2003-05-08 | $8.21 | $8.21 | 300 | — | — |
| 2003-05-07 | $8.20 | $8.20 | 300 | — | — |
| 2003-05-06 | $8.06 | $8.06 | 1,000 | — | — |
| 2003-05-05 | $7.90 | $7.90 | 500 | — | — |
| 2003-05-02 | $8.00 | $8.00 | 34,300 | — | — |
| 2003-05-01 | $8.20 | $8.20 | 1,700 | — | — |
| 2003-04-30 | $8.42 | $8.42 | 1,200 | — | — |
| 2003-04-29 | $8.09 | $8.09 | 600 | — | — |
| 2003-04-28 | $8.05 | $8.05 | 500 | — | — |
| 2003-04-25 | $8.00 | $8.00 | 22,300 | — | — |
| 2003-04-24 | $8.50 | $8.50 | 500 | — | — |
| 2003-04-23 | $8.48 | $8.48 | 2,600 | — | — |
| 2003-04-22 | $8.10 | $8.10 | 0 | — | — |
| 2003-04-21 | $8.10 | $8.10 | 600 | — | — |
| 2003-04-17 | $7.90 | $7.90 | 600 | — | — |
| 2003-04-16 | $7.98 | $7.98 | 0 | — | — |
| 2003-04-15 | $7.98 | $7.98 | 4,400 | — | — |
| 2003-04-14 | $7.58 | $7.58 | 3,900 | — | — |
| 2003-04-11 | $8.45 | $8.45 | 500 | — | — |
| 2003-04-10 | $8.50 | $8.50 | 0 | — | — |
| 2003-04-09 | $8.50 | $8.50 | 400 | — | — |
| 2003-04-08 | $8.62 | $8.62 | 0 | — | — |
| 2003-04-07 | $8.62 | $8.62 | 800 | — | — |
| 2003-04-04 | $9.07 | $9.07 | 1,300 | — | — |
| 2003-04-03 | $9.09 | $9.09 | 0 | — | — |
| 2003-04-02 | $9.09 | $9.09 | 6,100 | — | — |
| 2003-04-01 | $9.00 | $9.00 | 1,400 | — | — |
| 2003-03-31 | $8.17 | $8.17 | 900 | — | — |
| 2003-03-28 | $8.03 | $8.03 | 2,250 | — | — |
| 2003-03-27 | $7.73 | $7.73 | 1,050 | — | — |
| 2003-03-26 | $7.95 | $7.95 | 900 | — | — |
| 2003-03-25 | $7.75 | $7.75 | 1,500 | — | — |
| 2003-03-24 | $7.47 | $7.47 | 300 | — | — |
| 2003-03-21 | $7.42 | $7.42 | 8,250 | — | — |
| 2003-03-20 | $7.16 | $7.16 | 1,050 | — | — |
| 2003-03-19 | $7.23 | $7.23 | 600 | — | — |
| 2003-03-18 | $7.27 | $7.27 | 3,150 | — | — |
| 2003-03-17 | $7.08 | $7.08 | 750 | — | — |
| 2003-03-14 | $6.97 | $6.97 | 300 | — | — |
| 2003-03-13 | $6.97 | $6.97 | 6,900 | — | — |
| 2003-03-12 | $6.93 | $6.93 | 300 | — | — |
| 2003-03-11 | $6.87 | $6.87 | 5,850 | — | — |
| 2003-03-10 | $7.00 | $7.00 | 17,250 | — | — |
| 2003-03-07 | $7.15 | $7.15 | 10,800 | — | — |
| 2003-03-06 | $6.94 | $6.94 | 450 | — | — |
| 2003-03-05 | $6.93 | $6.93 | 3,750 | — | — |
| 2003-03-04 | $7.06 | $7.06 | 2,100 | — | — |
| 2003-03-03 | $7.15 | $7.15 | 16,950 | — | — |
| 2003-02-28 | $7.22 | $7.22 | 3,900 | — | — |
| 2003-02-27 | $7.06 | $7.06 | 1,050 | — | — |
| 2003-02-26 | $6.91 | $6.91 | 0 | — | — |
| 2003-02-25 | $6.91 | $6.91 | 0 | — | — |
| 2003-02-24 | $6.91 | $6.91 | 9,900 | — | — |
| 2003-02-21 | $7.07 | $7.07 | 1,950 | — | — |
| 2003-02-20 | $6.97 | $6.97 | 17,550 | — | — |
| 2003-02-19 | $6.83 | $6.83 | 3,000 | — | — |
| 2003-02-18 | $7.13 | $7.13 | 15,450 | — | — |
| 2003-02-14 | $7.84 | $7.84 | 2,250 | — | — |
| 2003-02-13 | $7.87 | $7.87 | 3,000 | — | — |
| 2003-02-12 | $7.78 | $7.78 | 6,300 | — | — |
| 2003-02-11 | $6.67 | $6.67 | 1,350 | — | — |
| 2003-02-10 | $6.68 | $6.68 | 3,900 | — | — |
| 2003-02-07 | $6.99 | $6.99 | 9,300 | — | — |
| 2003-02-06 | $7.26 | $7.26 | 1,050 | — | — |
| 2003-02-05 | $7.17 | $7.17 | 2,700 | — | — |
| 2003-02-04 | $7.31 | $7.31 | 1,500 | — | — |
| 2003-02-03 | $7.34 | $7.34 | 1,050 | — | — |
| 2003-01-31 | $7.41 | $7.41 | 23,100 | — | — |
| 2003-01-30 | $7.80 | $7.80 | 0 | — | — |
| 2003-01-29 | $7.80 | $7.80 | 0 | — | — |
| 2003-01-28 | $7.80 | $7.80 | 300 | — | — |
| 2003-01-27 | $7.66 | $7.66 | 10,800 | — | — |
| 2003-01-24 | $7.74 | $7.74 | 0 | — | — |
| 2003-01-23 | $7.74 | $7.74 | 750 | — | — |
| 2003-01-22 | $7.44 | $7.44 | 7,500 | — | — |
| 2003-01-21 | $8.04 | $8.04 | 150 | — | — |
| 2003-01-17 | $8.07 | $8.07 | 0 | — | — |
| 2003-01-16 | $8.07 | $8.07 | 2,700 | — | — |
| 2003-01-15 | $8.07 | $8.07 | 2,250 | — | — |
| 2003-01-14 | $7.88 | $7.88 | 150 | — | — |
| 2003-01-13 | $7.91 | $7.91 | 600 | — | — |
| 2003-01-10 | $7.94 | $7.94 | 600 | — | — |
| 2003-01-09 | $8.07 | $8.07 | 300 | — | — |
| 2003-01-08 | $8.13 | $8.13 | 0 | — | — |
| 2003-01-07 | $8.13 | $8.13 | 300 | — | — |
| 2003-01-06 | $8.13 | $8.13 | 1,500 | — | — |
| 2003-01-03 | $8.13 | $8.13 | 900 | — | — |
| 2003-01-02 | $8.02 | $8.02 | 1,200 | — | — |