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 | $13.39 | $24.61 | 821,919 | — | — |
| 2003-12-30 | $13.21 | $24.27 | 925,863 | — | — |
| 2003-12-29 | $12.89 | $23.69 | 381,359 | — | — |
| 2003-12-26 | $12.84 | $23.60 | 194,122 | — | — |
| 2003-12-24 | $12.82 | $23.55 | 233,015 | — | — |
| 2003-12-23 | $12.73 | $23.39 | 395,815 | — | — |
| 2003-12-22 | $12.57 | $23.10 | 393,406 | — | — |
| 2003-12-19 | $12.52 | $23.01 | 800,579 | — | — |
| 2003-12-18 | $12.39 | $22.76 | 357,955 | — | — |
| 2003-12-17 | $12.29 | $22.59 | 370,690 | — | — |
| 2003-12-16 | $12.32 | $22.50 | 307,015 | — | — |
| 2003-12-15 | $12.13 | $22.16 | 647,072 | — | — |
| 2003-12-12 | $12.20 | $22.29 | 378,262 | — | — |
| 2003-12-11 | $12.20 | $22.28 | 365,527 | — | — |
| 2003-12-10 | $12.14 | $22.17 | 579,611 | — | — |
| 2003-12-09 | $12.13 | $22.15 | 261,238 | — | — |
| 2003-12-08 | $12.22 | $22.32 | 229,229 | — | — |
| 2003-12-05 | $12.18 | $22.25 | 261,926 | — | — |
| 2003-12-04 | $12.23 | $22.34 | 289,461 | — | — |
| 2003-12-03 | $12.23 | $22.34 | 321,815 | — | — |
| 2003-12-02 | $12.24 | $22.36 | 547,258 | — | — |
| 2003-12-01 | $12.30 | $22.46 | 434,364 | — | — |
| 2003-11-28 | $12.35 | $22.55 | 222,689 | — | — |
| 2003-11-26 | $12.33 | $22.52 | 302,540 | — | — |
| 2003-11-25 | $12.13 | $22.16 | 685,277 | — | — |
| 2003-11-24 | $12.13 | $22.16 | 364,838 | — | — |
| 2003-11-21 | $11.99 | $21.90 | 229,917 | — | — |
| 2003-11-20 | $11.97 | $21.87 | 318,717 | — | — |
| 2003-11-19 | $12.05 | $22.00 | 450,885 | — | — |
| 2003-11-18 | $11.98 | $21.89 | 389,964 | — | — |
| 2003-11-17 | $12.05 | $22.01 | 561,713 | — | — |
| 2003-11-14 | $12.17 | $22.23 | 409,239 | — | — |
| 2003-11-13 | $12.17 | $22.24 | 643,630 | — | — |
| 2003-11-12 | $12.20 | $22.29 | 819,854 | — | — |
| 2003-11-11 | $12.05 | $22.00 | 507,676 | — | — |
| 2003-11-10 | $12.02 | $21.96 | 1,115,855 | — | — |
| 2003-11-07 | $12.14 | $22.17 | 2,428,240 | — | — |
| 2003-11-06 | $12.74 | $23.27 | 4,409,037 | — | — |
| 2003-11-05 | $12.86 | $23.49 | 517,657 | — | — |
| 2003-11-04 | $12.57 | $22.96 | 707,305 | — | — |
| 2003-11-03 | $12.63 | $23.07 | 979,557 | — | — |
| 2003-10-31 | $12.20 | $22.29 | 286,364 | — | — |
| 2003-10-30 | $12.12 | $22.13 | 464,308 | — | — |
| 2003-10-29 | $12.12 | $22.14 | 363,806 | — | — |
| 2003-10-28 | $11.94 | $21.81 | 289,461 | — | — |
| 2003-10-27 | $11.95 | $21.82 | 590,281 | — | — |
| 2003-10-24 | $11.83 | $21.62 | 347,285 | — | — |
| 2003-10-23 | $11.80 | $21.55 | 387,555 | — | — |
| 2003-10-22 | $11.65 | $21.29 | 307,359 | — | — |
| 2003-10-21 | $11.76 | $21.49 | 301,852 | — | — |
| 2003-10-20 | $11.77 | $21.49 | 458,801 | — | — |
| 2003-10-17 | $11.83 | $21.62 | 540,374 | — | — |
| 2003-10-16 | $11.78 | $21.51 | 546,569 | — | — |
| 2003-10-15 | $11.58 | $21.15 | 422,318 | — | — |
| 2003-10-14 | $11.46 | $20.94 | 297,033 | — | — |
| 2003-10-13 | $11.43 | $20.88 | 268,466 | — | — |
| 2003-10-10 | $11.22 | $20.50 | 420,252 | — | — |
| 2003-10-09 | $11.19 | $20.44 | 190,680 | — | — |
| 2003-10-08 | $11.23 | $20.51 | 202,038 | — | — |
| 2003-10-07 | $11.25 | $20.55 | 169,684 | — | — |
| 2003-10-06 | $11.20 | $20.46 | 178,289 | — | — |
| 2003-10-03 | $11.17 | $20.39 | 267,433 | — | — |
| 2003-10-02 | $11.10 | $20.28 | 331,796 | — | — |
| 2003-10-01 | $11.11 | $20.30 | 497,695 | — | — |
| 2003-09-30 | $11.00 | $20.09 | 900,049 | — | — |
| 2003-09-29 | $10.94 | $19.98 | 308,392 | — | — |
| 2003-09-26 | $10.85 | $19.83 | 671,853 | — | — |
| 2003-09-25 | $11.03 | $20.14 | 508,020 | — | — |
| 2003-09-24 | $11.08 | $20.24 | 592,002 | — | — |
| 2003-09-23 | $11.06 | $20.19 | 252,633 | — | — |
| 2003-09-22 | $11.08 | $20.24 | 332,141 | — | — |
| 2003-09-19 | $11.10 | $20.27 | 630,551 | — | — |
| 2003-09-18 | $11.08 | $20.25 | 378,606 | — | — |
| 2003-09-17 | $10.98 | $20.06 | 279,136 | — | — |
| 2003-09-16 | $11.05 | $20.18 | 336,271 | — | — |
| 2003-09-15 | $10.84 | $19.81 | 393,062 | — | — |
| 2003-09-12 | $10.92 | $19.95 | 347,973 | — | — |
| 2003-09-11 | $10.95 | $20.01 | 357,266 | — | — |
| 2003-09-10 | $10.91 | $19.93 | 711,435 | — | — |
| 2003-09-09 | $10.96 | $20.03 | 495,285 | — | — |
| 2003-09-08 | $11.00 | $20.09 | 331,452 | — | — |
| 2003-09-05 | $10.99 | $20.07 | 381,359 | — | — |
| 2003-09-04 | $11.03 | $20.15 | 638,123 | — | — |
| 2003-09-03 | $11.06 | $20.21 | 636,746 | — | — |
| 2003-09-02 | $11.10 | $20.28 | 298,066 | — | — |
| 2003-08-29 | $11.08 | $20.25 | 385,145 | — | — |
| 2003-08-28 | $11.00 | $20.10 | 207,545 | — | — |
| 2003-08-27 | $10.97 | $20.03 | 174,159 | — | — |
| 2003-08-26 | $10.87 | $19.85 | 430,578 | — | — |
| 2003-08-25 | $10.91 | $19.93 | 244,373 | — | — |
| 2003-08-22 | $10.91 | $19.93 | 548,290 | — | — |
| 2003-08-21 | $11.05 | $20.19 | 387,555 | — | — |
| 2003-08-20 | $11.07 | $20.22 | 258,140 | — | — |
| 2003-08-19 | $11.11 | $20.29 | 520,755 | — | — |
| 2003-08-18 | $11.01 | $20.12 | 411,648 | — | — |
| 2003-08-15 | $10.92 | $19.95 | 459,834 | — | — |
| 2003-08-14 | $10.95 | $20.00 | 1,309,632 | — | — |
| 2003-08-13 | $10.97 | $20.04 | 5,540,380 | — | — |
| 2003-08-12 | $11.01 | $20.11 | 1,098,645 | — | — |
| 2003-08-11 | $10.91 | $19.93 | 312,866 | — | — |
| 2003-08-08 | $10.96 | $20.02 | 750,672 | — | — |
| 2003-08-07 | $10.75 | $19.63 | 1,333,037 | — | — |
| 2003-08-06 | $11.08 | $20.24 | 174,159 | — | — |
| 2003-08-05 | $11.09 | $20.26 | 299,787 | — | — |
| 2003-08-04 | $11.06 | $20.19 | 352,103 | — | — |
| 2003-08-01 | $11.06 | $20.20 | 222,345 | — | — |
| 2003-07-31 | $11.27 | $20.59 | 483,239 | — | — |
| 2003-07-30 | $11.18 | $20.42 | 851,175 | — | — |
| 2003-07-29 | $10.84 | $19.79 | 358,299 | — | — |
| 2003-07-28 | $10.68 | $19.51 | 190,680 | — | — |
| 2003-07-25 | $10.76 | $19.66 | 304,606 | — | — |
| 2003-07-24 | $10.61 | $19.38 | 282,578 | — | — |
| 2003-07-23 | $10.72 | $19.58 | 232,671 | — | — |
| 2003-07-22 | $10.81 | $19.74 | 209,954 | — | — |
| 2003-07-21 | $10.78 | $19.68 | 211,331 | — | — |
| 2003-07-18 | $10.89 | $19.89 | 368,969 | — | — |
| 2003-07-17 | $10.75 | $19.64 | 389,964 | — | — |
| 2003-07-16 | $10.90 | $19.90 | 409,583 | — | — |
| 2003-07-15 | $10.84 | $19.81 | 217,870 | — | — |
| 2003-07-14 | $10.85 | $19.81 | 343,843 | — | — |
| 2003-07-11 | $10.92 | $19.95 | 140,428 | — | — |
| 2003-07-10 | $10.84 | $19.79 | 297,033 | — | — |
| 2003-07-09 | $10.83 | $19.77 | 420,597 | — | — |
| 2003-07-08 | $10.90 | $19.91 | 652,235 | — | — |
| 2003-07-07 | $10.87 | $19.85 | 581,676 | — | — |
| 2003-07-03 | $10.80 | $19.73 | 127,005 | — | — |
| 2003-07-02 | $10.90 | $19.91 | 248,847 | — | — |
| 2003-07-01 | $10.86 | $19.84 | 328,699 | — | — |
| 2003-06-30 | $10.78 | $19.70 | 481,174 | — | — |
| 2003-06-27 | $10.95 | $20.00 | 265,368 | — | — |
| 2003-06-26 | $11.02 | $20.12 | 219,591 | — | — |
| 2003-06-25 | $10.99 | $20.08 | 261,582 | — | — |
| 2003-06-24 | $11.04 | $20.17 | 433,332 | — | — |
| 2003-06-23 | $10.96 | $20.02 | 324,913 | — | — |
| 2003-06-20 | $11.01 | $20.12 | 563,779 | — | — |
| 2003-06-19 | $10.95 | $20.00 | 560,337 | — | — |
| 2003-06-18 | $11.07 | $20.22 | 577,890 | — | — |
| 2003-06-17 | $11.35 | $20.74 | 371,378 | — | — |
| 2003-06-16 | $11.41 | $20.85 | 613,686 | — | — |
| 2003-06-13 | $11.12 | $20.31 | 298,066 | — | — |
| 2003-06-12 | $11.24 | $20.53 | 423,006 | — | — |
| 2003-06-11 | $11.24 | $20.54 | 438,839 | — | — |
| 2003-06-10 | $11.25 | $20.55 | 315,964 | — | — |
| 2003-06-09 | $11.04 | $20.17 | 352,448 | — | — |
| 2003-06-06 | $11.13 | $20.34 | 340,057 | — | — |
| 2003-06-05 | $11.21 | $20.47 | 188,270 | — | — |
| 2003-06-04 | $11.17 | $20.40 | 260,205 | — | — |
| 2003-06-03 | $11.13 | $20.33 | 269,499 | — | — |
| 2003-06-02 | $11.20 | $20.46 | 827,770 | — | — |
| 2003-05-30 | $11.08 | $20.24 | 545,192 | — | — |
| 2003-05-29 | $10.90 | $19.91 | 337,303 | — | — |
| 2003-05-28 | $11.00 | $20.09 | 392,029 | — | — |
| 2003-05-27 | $11.04 | $20.17 | 680,802 | — | — |
| 2003-05-23 | $10.94 | $19.99 | 336,615 | — | — |
| 2003-05-22 | $10.96 | $20.02 | 643,286 | — | — |
| 2003-05-21 | $10.99 | $20.08 | 453,983 | — | — |
| 2003-05-20 | $11.05 | $20.18 | 958,217 | — | — |
| 2003-05-19 | $11.03 | $20.14 | 899,361 | — | — |
| 2003-05-16 | $11.08 | $20.25 | 1,688,926 | — | — |
| 2003-05-15 | $10.90 | $19.91 | 4,250,367 | — | — |
| 2003-05-14 | $11.23 | $20.51 | 96,028 | — | — |
| 2003-05-13 | $11.20 | $20.45 | 156,261 | — | — |
| 2003-05-12 | $11.17 | $20.40 | 477,388 | — | — |
| 2003-05-09 | $11.16 | $20.38 | 240,587 | — | — |
| 2003-05-08 | $11.18 | $20.42 | 310,113 | — | — |
| 2003-05-07 | $11.37 | $20.77 | 203,759 | — | — |
| 2003-05-06 | $11.38 | $20.79 | 294,280 | — | — |
| 2003-05-05 | $11.26 | $20.56 | 239,898 | — | — |
| 2003-05-02 | $11.26 | $20.56 | 163,145 | — | — |
| 2003-05-01 | $11.04 | $20.17 | 252,978 | — | — |
| 2003-04-30 | $11.07 | $20.22 | 268,466 | — | — |
| 2003-04-29 | $10.94 | $19.98 | 253,322 | — | — |
| 2003-04-28 | $10.96 | $20.02 | 127,005 | — | — |
| 2003-04-25 | $10.72 | $19.58 | 94,651 | — | — |
| 2003-04-24 | $10.81 | $19.74 | 222,001 | — | — |
| 2003-04-23 | $11.01 | $20.12 | 181,731 | — | — |
| 2003-04-22 | $10.96 | $20.01 | 326,289 | — | — |
| 2003-04-21 | $10.60 | $19.37 | 242,996 | — | — |
| 2003-04-17 | $10.57 | $19.31 | 244,373 | — | — |
| 2003-04-16 | $10.53 | $19.23 | 226,475 | — | — |
| 2003-04-15 | $10.68 | $19.50 | 176,912 | — | — |
| 2003-04-14 | $10.67 | $19.49 | 171,405 | — | — |
| 2003-04-11 | $10.59 | $19.34 | 234,736 | — | — |
| 2003-04-10 | $10.59 | $19.34 | 170,373 | — | — |
| 2003-04-09 | $10.50 | $19.17 | 282,922 | — | — |
| 2003-04-08 | $10.51 | $19.20 | 158,670 | — | — |
| 2003-04-07 | $10.56 | $19.29 | 227,508 | — | — |
| 2003-04-04 | $10.60 | $19.36 | 145,591 | — | — |
| 2003-04-03 | $10.51 | $19.20 | 161,424 | — | — |
| 2003-04-02 | $10.71 | $19.56 | 255,731 | — | — |
| 2003-04-01 | $10.56 | $19.29 | 366,215 | — | — |
| 2003-03-31 | $10.38 | $18.97 | 262,615 | — | — |
| 2003-03-28 | $10.54 | $19.25 | 208,577 | — | — |
| 2003-03-27 | $10.44 | $19.06 | 220,624 | — | — |
| 2003-03-26 | $10.44 | $19.08 | 156,949 | — | — |
| 2003-03-25 | $10.52 | $19.22 | 329,387 | — | — |
| 2003-03-24 | $10.47 | $19.13 | 479,108 | — | — |
| 2003-03-21 | $10.76 | $19.65 | 796,105 | — | — |
| 2003-03-20 | $10.47 | $19.12 | 509,741 | — | — |
| 2003-03-19 | $10.29 | $18.80 | 284,987 | — | — |
| 2003-03-18 | $10.17 | $18.57 | 424,727 | — | — |
| 2003-03-17 | $10.04 | $18.34 | 282,578 | — | — |
| 2003-03-14 | $9.88 | $18.04 | 350,038 | — | — |
| 2003-03-13 | $9.85 | $17.99 | 370,690 | — | — |
| 2003-03-12 | $9.61 | $17.54 | 370,345 | — | — |
| 2003-03-11 | $9.56 | $17.47 | 301,508 | — | — |
| 2003-03-10 | $9.61 | $17.56 | 406,829 | — | — |
| 2003-03-07 | $9.63 | $17.59 | 364,150 | — | — |
| 2003-03-06 | $9.56 | $17.46 | 175,535 | — | — |
| 2003-03-05 | $9.75 | $17.82 | 242,652 | — | — |
| 2003-03-04 | $9.67 | $17.66 | 214,773 | — | — |
| 2003-03-03 | $9.74 | $17.78 | 223,722 | — | — |
| 2003-02-28 | $9.77 | $17.84 | 275,694 | — | — |
| 2003-02-27 | $9.75 | $17.81 | 223,033 | — | — |
| 2003-02-26 | $9.64 | $17.61 | 246,782 | — | — |
| 2003-02-25 | $9.72 | $17.75 | 277,759 | — | — |
| 2003-02-24 | $9.69 | $17.69 | 175,880 | — | — |
| 2003-02-21 | $9.91 | $18.10 | 270,531 | — | — |
| 2003-02-20 | $9.86 | $18.01 | 206,168 | — | — |
| 2003-02-19 | $9.88 | $18.04 | 235,768 | — | — |
| 2003-02-18 | $9.87 | $18.03 | 165,898 | — | — |
| 2003-02-14 | $9.77 | $17.85 | 281,545 | — | — |
| 2003-02-13 | $9.67 | $17.66 | 159,359 | — | — |
| 2003-02-12 | $9.58 | $17.50 | 229,573 | — | — |
| 2003-02-11 | $9.79 | $17.87 | 259,517 | — | — |
| 2003-02-10 | $9.85 | $17.99 | 215,805 | — | — |
| 2003-02-07 | $9.83 | $17.95 | 190,335 | — | — |
| 2003-02-06 | $9.88 | $18.05 | 412,680 | — | — |
| 2003-02-05 | $9.88 | $18.05 | 335,238 | — | — |
| 2003-02-04 | $9.94 | $18.16 | 171,405 | — | — |
| 2003-02-03 | $10.13 | $18.51 | 215,117 | — | — |
| 2003-01-31 | $10.17 | $18.57 | 290,494 | — | — |
| 2003-01-30 | $10.02 | $18.31 | 184,828 | — | — |
| 2003-01-29 | $10.05 | $18.36 | 288,773 | — | — |
| 2003-01-28 | $9.97 | $18.22 | 317,341 | — | — |
| 2003-01-27 | $9.99 | $18.25 | 293,592 | — | — |
| 2003-01-24 | $10.17 | $18.58 | 262,959 | — | — |
| 2003-01-23 | $10.31 | $18.84 | 178,633 | — | — |
| 2003-01-22 | $10.34 | $18.88 | 276,726 | — | — |
| 2003-01-21 | $10.42 | $19.03 | 195,842 | — | — |
| 2003-01-17 | $10.46 | $19.10 | 148,345 | — | — |
| 2003-01-16 | $10.59 | $19.35 | 210,987 | — | — |
| 2003-01-15 | $10.55 | $19.26 | 695,258 | — | — |
| 2003-01-14 | $10.68 | $19.51 | 347,285 | — | — |
| 2003-01-13 | $10.72 | $19.58 | 1,027,743 | — | — |
| 2003-01-10 | $11.04 | $20.16 | 188,270 | — | — |
| 2003-01-09 | $11.11 | $20.29 | 192,056 | — | — |
| 2003-01-08 | $10.99 | $20.07 | 194,810 | — | — |
| 2003-01-07 | $11.07 | $20.22 | 276,038 | — | — |
| 2003-01-06 | $11.16 | $20.38 | 452,606 | — | — |
| 2003-01-03 | $11.00 | $20.09 | 249,536 | — | — |
| 2003-01-02 | $11.05 | $20.18 | 225,443 | — | — |