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 2026-09-03
- 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 | $14.60 | $25.35 | 10 | — | — |
| 2003-12-30 | $14.50 | $25.18 | 500 | — | — |
| 2003-12-29 | $13.80 | $23.96 | 1,520 | — | — |
| 2003-12-26 | $15.00 | $26.05 | 100 | — | — |
| 2003-12-24 | $15.00 | $26.05 | 60 | — | — |
| 2003-12-23 | $15.50 | $26.91 | 10 | — | — |
| 2003-12-22 | $15.50 | $26.91 | 770 | — | — |
| 2003-12-19 | $16.00 | $27.78 | 1,560 | — | — |
| 2003-12-18 | $16.50 | $28.65 | 2,030 | — | — |
| 2003-12-17 | $17.00 | $29.52 | 4,390 | — | — |
| 2003-12-16 | $14.60 | $25.35 | 5,520 | — | — |
| 2003-12-15 | $14.30 | $24.83 | 1,420 | — | — |
| 2003-12-12 | $14.50 | $25.18 | 2,070 | — | — |
| 2003-12-11 | $13.10 | $22.75 | 570 | — | — |
| 2003-12-10 | $13.20 | $22.92 | 240 | — | — |
| 2003-12-09 | $13.90 | $24.14 | 220 | — | — |
| 2003-12-08 | $13.10 | $22.75 | 1,280 | — | — |
| 2003-12-05 | $13.70 | $23.79 | 340 | — | — |
| 2003-12-04 | $13.90 | $24.14 | 60 | — | — |
| 2003-12-03 | $13.90 | $24.14 | 200 | — | — |
| 2003-12-02 | $14.00 | $24.31 | 2,130 | — | — |
| 2003-12-01 | $14.00 | $24.31 | 740 | — | — |
| 2003-11-28 | $13.90 | $24.14 | 100 | — | — |
| 2003-11-26 | $14.50 | $25.18 | 650 | — | — |
| 2003-11-25 | $15.00 | $26.05 | 4,910 | — | — |
| 2003-11-24 | $14.50 | $25.18 | 4,300 | — | — |
| 2003-11-21 | $13.60 | $23.62 | 820 | — | — |
| 2003-11-20 | $14.50 | $25.18 | 620 | — | — |
| 2003-11-19 | $14.00 | $24.31 | 370 | — | — |
| 2003-11-18 | $13.60 | $23.62 | 70 | — | — |
| 2003-11-17 | $13.80 | $23.96 | 1,150 | — | — |
| 2003-11-14 | $13.80 | $23.96 | 1,930 | — | — |
| 2003-11-13 | $13.40 | $23.27 | 1,250 | — | — |
| 2003-11-12 | $14.00 | $24.31 | 3,530 | — | — |
| 2003-11-11 | $14.90 | $25.87 | 1,480 | — | — |
| 2003-11-10 | $14.00 | $24.31 | 1,760 | — | — |
| 2003-11-07 | $13.40 | $23.27 | 1,170 | — | — |
| 2003-11-06 | $12.70 | $22.05 | 430 | — | — |
| 2003-11-05 | $12.00 | $20.84 | 30 | — | — |
| 2003-11-04 | $12.10 | $21.01 | 500 | — | — |
| 2003-11-03 | $11.90 | $20.66 | 690 | — | — |
| 2003-10-31 | $10.80 | $18.75 | 180 | — | — |
| 2003-10-30 | $11.90 | $20.66 | 60 | — | — |
| 2003-10-29 | $11.00 | $19.10 | 30 | — | — |
| 2003-10-28 | $11.90 | $20.66 | 0 | — | — |
| 2003-10-27 | $11.90 | $20.66 | 80 | — | — |
| 2003-10-24 | $12.00 | $20.84 | 0 | — | — |
| 2003-10-23 | $12.00 | $20.84 | 1,070 | — | — |
| 2003-10-22 | $12.00 | $20.84 | 140 | — | — |
| 2003-10-21 | $12.90 | $22.40 | 700 | — | — |
| 2003-10-20 | $12.90 | $22.40 | 1,820 | — | — |
| 2003-10-17 | $12.00 | $20.84 | 250 | — | — |
| 2003-10-16 | $11.60 | $20.14 | 400 | — | — |
| 2003-10-15 | $11.30 | $19.62 | 1,000 | — | — |
| 2003-10-14 | $11.60 | $20.14 | 850 | — | — |
| 2003-10-13 | $12.30 | $21.36 | 990 | — | — |
| 2003-10-10 | $11.50 | $19.97 | 1,590 | — | — |
| 2003-10-09 | $10.00 | $17.36 | 1,100 | — | — |
| 2003-10-08 | $10.50 | $18.23 | 1,350 | — | — |
| 2003-10-07 | $11.40 | $19.79 | 1,230 | — | — |
| 2003-10-06 | $11.40 | $19.79 | 1,350 | — | — |
| 2003-10-03 | $10.40 | $18.06 | 7,270 | — | — |
| 2003-10-02 | $8.90 | $15.45 | 580 | — | — |
| 2003-10-01 | $8.90 | $15.45 | 330 | — | — |
| 2003-09-30 | $8.50 | $14.76 | 270 | — | — |
| 2003-09-29 | $8.80 | $15.28 | 40 | — | — |
| 2003-09-26 | $8.80 | $15.28 | 280 | — | — |
| 2003-09-25 | $8.70 | $15.11 | 540 | — | — |
| 2003-09-24 | $8.50 | $14.76 | 530 | — | — |
| 2003-09-23 | $8.20 | $14.24 | 330 | — | — |
| 2003-09-22 | $8.80 | $15.28 | 510 | — | — |
| 2003-09-19 | $8.70 | $15.11 | 610 | — | — |
| 2003-09-18 | $8.10 | $14.06 | 0 | — | — |
| 2003-09-17 | $8.10 | $14.06 | 0 | — | — |
| 2003-09-16 | $8.10 | $14.06 | 400 | — | — |
| 2003-09-15 | $8.10 | $14.06 | 50 | — | — |
| 2003-09-12 | $8.20 | $14.24 | 0 | — | — |
| 2003-09-11 | $8.20 | $14.24 | 1,250 | — | — |
| 2003-09-10 | $8.10 | $14.06 | 220 | — | — |
| 2003-09-09 | $8.40 | $14.59 | 0 | — | — |
| 2003-09-08 | $8.40 | $14.59 | 310 | — | — |
| 2003-09-05 | $8.20 | $14.24 | 900 | — | — |
| 2003-09-04 | $7.50 | $13.02 | 400 | — | — |
| 2003-09-03 | $8.00 | $13.89 | 460 | — | — |
| 2003-09-02 | $8.20 | $14.24 | 260 | — | — |
| 2003-08-29 | $8.20 | $14.24 | 1,610 | — | — |
| 2003-08-28 | $8.00 | $13.89 | 130 | — | — |
| 2003-08-27 | $8.00 | $13.89 | 1,110 | — | — |
| 2003-08-26 | $7.70 | $13.37 | 1,020 | — | — |
| 2003-08-25 | $8.10 | $14.06 | 250 | — | — |
| 2003-08-22 | $7.60 | $13.20 | 70 | — | — |
| 2003-08-21 | $7.70 | $13.37 | 260 | — | — |
| 2003-08-20 | $7.60 | $13.20 | 280 | — | — |
| 2003-08-19 | $7.60 | $13.20 | 830 | — | — |
| 2003-08-18 | $8.00 | $13.89 | 700 | — | — |
| 2003-08-15 | $8.10 | $14.06 | 0 | — | — |
| 2003-08-14 | $8.10 | $14.06 | 150 | — | — |
| 2003-08-13 | $8.00 | $13.89 | 0 | — | — |
| 2003-08-12 | $8.00 | $13.89 | 640 | — | — |
| 2003-08-11 | $8.40 | $14.59 | 760 | — | — |
| 2003-08-08 | $8.40 | $14.59 | 190 | — | — |
| 2003-08-07 | $7.90 | $13.72 | 1,200 | — | — |
| 2003-08-06 | $7.50 | $13.02 | 250 | — | — |
| 2003-08-05 | $7.90 | $13.72 | 710 | — | — |
| 2003-08-04 | $7.50 | $13.02 | 2,250 | — | — |
| 2003-08-01 | $8.10 | $14.06 | 60 | — | — |
| 2003-07-31 | $7.90 | $13.72 | 560 | — | — |
| 2003-07-30 | $7.70 | $13.37 | 240 | — | — |
| 2003-07-29 | $7.60 | $13.20 | 80 | — | — |
| 2003-07-28 | $7.60 | $13.20 | 250 | — | — |
| 2003-07-25 | $9.00 | $15.63 | 0 | — | — |
| 2003-07-24 | $9.00 | $15.63 | 1,590 | — | — |
| 2003-07-23 | $7.70 | $13.37 | 20 | — | — |
| 2003-07-22 | $8.00 | $13.89 | 200 | — | — |
| 2003-07-21 | $8.90 | $15.45 | 1,020 | — | — |
| 2003-07-18 | $8.90 | $15.45 | 990 | — | — |
| 2003-07-17 | $9.00 | $15.63 | 600 | — | — |
| 2003-07-16 | $8.00 | $13.89 | 60 | — | — |
| 2003-07-15 | $8.30 | $14.41 | 1,570 | — | — |
| 2003-07-14 | $8.00 | $13.89 | 500 | — | — |
| 2003-07-11 | $7.80 | $13.54 | 0 | — | — |
| 2003-07-10 | $7.80 | $13.54 | 500 | — | — |
| 2003-07-09 | $8.00 | $13.89 | 810 | — | — |
| 2003-07-08 | $7.30 | $12.68 | 170 | — | — |
| 2003-07-07 | $7.40 | $12.85 | 170 | — | — |
| 2003-07-03 | $6.90 | $11.98 | 0 | — | — |
| 2003-07-02 | $6.90 | $11.98 | 1,420 | — | — |
| 2003-07-01 | $6.10 | $10.59 | 2,320 | — | — |
| 2003-06-30 | $7.00 | $12.15 | 60 | — | — |
| 2003-06-27 | $6.60 | $11.46 | 90 | — | — |
| 2003-06-26 | $7.00 | $12.15 | 180 | — | — |
| 2003-06-25 | $7.80 | $13.54 | 50 | — | — |
| 2003-06-24 | $7.50 | $13.02 | 310 | — | — |
| 2003-06-23 | $6.60 | $11.46 | 120 | — | — |
| 2003-06-20 | $7.00 | $12.15 | 0 | — | — |
| 2003-06-19 | $7.00 | $12.15 | 410 | — | — |
| 2003-06-18 | $7.50 | $13.02 | 730 | — | — |
| 2003-06-17 | $7.90 | $13.72 | 280 | — | — |
| 2003-06-16 | $8.00 | $13.89 | 280 | — | — |
| 2003-06-13 | $7.90 | $13.72 | 2,370 | — | — |
| 2003-06-12 | $8.10 | $14.06 | 3,690 | — | — |
| 2003-06-11 | $7.80 | $13.54 | 5,370 | — | — |
| 2003-06-10 | $6.40 | $11.11 | 0 | — | — |
| 2003-06-09 | $6.40 | $11.11 | 2,720 | — | — |
| 2003-06-06 | $5.80 | $10.07 | 1,610 | — | — |
| 2003-06-05 | $5.60 | $9.72 | 10 | — | — |
| 2003-06-04 | $5.40 | $9.38 | 660 | — | — |
| 2003-06-03 | $5.30 | $9.20 | 0 | — | — |
| 2003-06-02 | $5.30 | $9.20 | 1,180 | — | — |
| 2003-05-30 | $5.30 | $9.20 | 130 | — | — |
| 2003-05-29 | $5.30 | $9.20 | 40 | — | — |
| 2003-05-28 | $5.30 | $9.20 | 420 | — | — |
| 2003-05-27 | $5.40 | $9.38 | 420 | — | — |
| 2003-05-23 | $5.50 | $9.55 | 200 | — | — |
| 2003-05-22 | $5.20 | $9.03 | 20 | — | — |
| 2003-05-21 | $5.20 | $9.03 | 20 | — | — |
| 2003-05-20 | $5.20 | $9.03 | 660 | — | — |
| 2003-05-19 | $5.10 | $8.86 | 770 | — | — |
| 2003-05-16 | $5.60 | $9.72 | 70 | — | — |
| 2003-05-15 | $5.50 | $9.55 | 730 | — | — |
| 2003-05-14 | $5.60 | $9.72 | 0 | — | — |
| 2003-05-13 | $5.60 | $9.72 | 280 | — | — |
| 2003-05-12 | $5.70 | $9.90 | 1,170 | — | — |
| 2003-05-09 | $5.60 | $9.72 | 1,130 | — | — |
| 2003-05-08 | $5.70 | $9.90 | 430 | — | — |
| 2003-05-07 | $5.70 | $9.90 | 430 | — | — |
| 2003-05-06 | $5.50 | $9.55 | 230 | — | — |
| 2003-05-05 | $5.80 | $10.07 | 2,590 | — | — |
| 2003-05-02 | $5.80 | $10.07 | 1,190 | — | — |
| 2003-05-01 | $5.00 | $8.68 | 680 | — | — |
| 2003-04-30 | $5.00 | $8.68 | 10 | — | — |
| 2003-04-29 | $5.00 | $8.68 | 510 | — | — |
| 2003-04-28 | $4.90 | $8.51 | 240 | — | — |
| 2003-04-25 | $5.10 | $8.86 | 2,350 | — | — |
| 2003-04-24 | $5.80 | $10.07 | 2,030 | — | — |
| 2003-04-23 | $5.70 | $9.90 | 270 | — | — |
| 2003-04-22 | $5.50 | $9.55 | 420 | — | — |
| 2003-04-21 | $5.60 | $9.72 | 850 | — | — |
| 2003-04-17 | $5.50 | $9.55 | 380 | — | — |
| 2003-04-16 | $4.90 | $8.51 | 0 | — | — |
| 2003-04-15 | $4.90 | $8.51 | 60 | — | — |
| 2003-04-14 | $5.00 | $8.68 | 2,150 | — | — |
| 2003-04-11 | $5.00 | $8.68 | 150 | — | — |
| 2003-04-10 | $4.60 | $7.99 | 0 | — | — |
| 2003-04-09 | $4.60 | $7.99 | 330 | — | — |
| 2003-04-08 | $5.50 | $9.55 | 1,470 | — | — |
| 2003-04-07 | $5.00 | $8.68 | 550 | — | — |
| 2003-04-04 | $4.90 | $8.51 | 120 | — | — |
| 2003-04-03 | $5.40 | $9.38 | 740 | — | — |
| 2003-04-02 | $5.50 | $9.55 | 150 | — | — |
| 2003-04-01 | $5.00 | $8.68 | 0 | — | — |
| 2003-03-31 | $5.00 | $8.68 | 30 | — | — |
| 2003-03-28 | $5.00 | $8.68 | 1,450 | — | — |
| 2003-03-27 | $5.00 | $8.68 | 1,190 | — | — |
| 2003-03-26 | $5.00 | $8.68 | 100 | — | — |
| 2003-03-25 | $5.00 | $8.68 | 0 | — | — |
| 2003-03-24 | $5.00 | $8.68 | 100 | — | — |
| 2003-03-21 | $5.10 | $8.86 | 10 | — | — |
| 2003-03-20 | $5.60 | $9.72 | 400 | — | — |
| 2003-03-19 | $5.90 | $10.24 | 1,190 | — | — |
| 2003-03-18 | $4.70 | $8.16 | 0 | — | — |
| 2003-03-17 | $4.70 | $8.16 | 600 | — | — |
| 2003-03-14 | $4.50 | $7.81 | 90 | — | — |
| 2003-03-13 | $4.50 | $7.81 | 40 | — | — |
| 2003-03-12 | $4.60 | $7.99 | 640 | — | — |
| 2003-03-11 | $4.90 | $8.51 | 1,220 | — | — |
| 2003-03-10 | $4.90 | $8.51 | 300 | — | — |
| 2003-03-07 | $4.70 | $8.16 | 0 | — | — |
| 2003-03-06 | $4.70 | $8.16 | 190 | — | — |
| 2003-03-05 | $4.70 | $8.16 | 0 | — | — |
| 2003-03-04 | $4.70 | $8.16 | 300 | — | — |
| 2003-03-03 | $4.60 | $7.99 | 600 | — | — |
| 2003-02-28 | $5.00 | $8.68 | 1,540 | — | — |
| 2003-02-27 | $5.00 | $8.68 | 110 | — | — |
| 2003-02-26 | $4.80 | $8.33 | 0 | — | — |
| 2003-02-25 | $4.80 | $8.33 | 20 | — | — |
| 2003-02-24 | $5.00 | $8.68 | 740 | — | — |
| 2003-02-21 | $5.10 | $8.86 | 0 | — | — |
| 2003-02-20 | $5.10 | $8.86 | 0 | — | — |
| 2003-02-19 | $5.10 | $8.86 | 210 | — | — |
| 2003-02-18 | $4.60 | $7.99 | 510 | — | — |
| 2003-02-14 | $5.00 | $8.68 | 2,000 | — | — |
| 2003-02-13 | $5.10 | $8.86 | 1,460 | — | — |
| 2003-02-12 | $5.10 | $8.86 | 0 | — | — |
| 2003-02-11 | $5.10 | $8.86 | 800 | — | — |
| 2003-02-10 | $5.10 | $8.86 | 250 | — | — |
| 2003-02-07 | $6.00 | $10.42 | 720 | — | — |
| 2003-02-06 | $6.40 | $11.11 | 100 | — | — |
| 2003-02-05 | $5.20 | $9.03 | 110 | — | — |
| 2003-02-04 | $5.80 | $10.07 | 540 | — | — |
| 2003-02-03 | $5.30 | $9.20 | 350 | — | — |
| 2003-01-31 | $5.20 | $9.03 | 390 | — | — |
| 2003-01-30 | $5.10 | $8.86 | 480 | — | — |
| 2003-01-29 | $5.10 | $8.86 | 140 | — | — |
| 2003-01-28 | $5.10 | $8.86 | 20 | — | — |
| 2003-01-27 | $5.10 | $8.86 | 20 | — | — |
| 2003-01-24 | $5.10 | $8.86 | 220 | — | — |
| 2003-01-23 | $5.00 | $8.68 | 100 | — | — |
| 2003-01-22 | $5.00 | $8.68 | 20 | — | — |
| 2003-01-21 | $5.00 | $8.68 | 50 | — | — |
| 2003-01-17 | $5.00 | $8.68 | 140 | — | — |
| 2003-01-16 | $5.00 | $8.68 | 50 | — | — |
| 2003-01-15 | $5.50 | $9.55 | 150 | — | — |
| 2003-01-14 | $5.10 | $8.86 | 280 | — | — |
| 2003-01-13 | $5.00 | $8.68 | 150 | — | — |
| 2003-01-10 | $4.50 | $7.81 | 170 | — | — |
| 2003-01-09 | $4.90 | $8.51 | 130 | — | — |
| 2003-01-08 | $5.50 | $9.55 | 1,680 | — | — |
| 2003-01-07 | $5.30 | $9.20 | 410 | — | — |
| 2003-01-06 | $5.00 | $8.68 | 110 | — | — |
| 2003-01-03 | $5.00 | $8.68 | 500 | — | — |
| 2003-01-02 | $4.90 | $8.51 | 50 | — | — |