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 | $10.32 | $11.11 | 1,200 | — | — |
| 2003-12-30 | $10.35 | $11.14 | 1,400 | — | — |
| 2003-12-29 | $10.35 | $11.14 | 2,400 | — | — |
| 2003-12-26 | $10.00 | $10.70 | 0 | — | — |
| 2003-12-24 | $10.00 | $10.70 | 3,000 | — | — |
| 2003-12-23 | $10.13 | $10.83 | 4,800 | — | — |
| 2003-12-22 | $10.05 | $10.75 | 2,000 | — | — |
| 2003-12-19 | $9.60 | $10.27 | 4,600 | — | — |
| 2003-12-18 | $9.43 | $10.09 | 4,200 | — | — |
| 2003-12-17 | $9.43 | $10.08 | 4,000 | — | — |
| 2003-12-16 | $9.13 | $9.76 | 5,400 | — | — |
| 2003-12-15 | $9.17 | $9.80 | 0 | — | — |
| 2003-12-12 | $9.17 | $9.80 | 1,000 | — | — |
| 2003-12-11 | $9.25 | $9.90 | 5,000 | — | — |
| 2003-12-10 | $9.43 | $10.09 | 800 | — | — |
| 2003-12-09 | $9.44 | $10.10 | 7,400 | — | — |
| 2003-12-08 | $9.43 | $10.08 | 2,800 | — | — |
| 2003-12-05 | $9.50 | $10.16 | 0 | — | — |
| 2003-12-04 | $9.50 | $10.16 | 400 | — | — |
| 2003-12-03 | $9.08 | $9.71 | 600 | — | — |
| 2003-12-02 | $9.13 | $9.76 | 1,800 | — | — |
| 2003-12-01 | $9.13 | $9.76 | 1,400 | — | — |
| 2003-11-28 | $9.15 | $9.79 | 400 | — | — |
| 2003-11-26 | $9.15 | $9.79 | 1,200 | — | — |
| 2003-11-25 | $9.26 | $9.90 | 800 | — | — |
| 2003-11-24 | $9.55 | $10.22 | 3,800 | — | — |
| 2003-11-21 | $8.90 | $9.52 | 2,800 | — | — |
| 2003-11-20 | $9.60 | $10.27 | 0 | — | — |
| 2003-11-19 | $9.60 | $10.27 | 9,400 | — | — |
| 2003-11-18 | $9.05 | $9.68 | 4,800 | — | — |
| 2003-11-17 | $8.83 | $9.44 | 600 | — | — |
| 2003-11-14 | $8.77 | $9.38 | 3,600 | — | — |
| 2003-11-13 | $9.10 | $9.73 | 7,800 | — | — |
| 2003-11-12 | $9.02 | $9.65 | 0 | — | — |
| 2003-11-11 | $9.02 | $9.65 | 1,800 | — | — |
| 2003-11-10 | $9.06 | $9.69 | 5,400 | — | — |
| 2003-11-07 | $9.00 | $9.63 | 6,000 | — | — |
| 2003-11-06 | $9.20 | $9.84 | 4,600 | — | — |
| 2003-11-05 | $8.75 | $9.36 | 2,200 | — | — |
| 2003-11-04 | $9.11 | $9.74 | 19,400 | — | — |
| 2003-11-03 | $8.79 | $9.40 | 3,600 | — | — |
| 2003-10-31 | $8.50 | $9.09 | 1,200 | — | — |
| 2003-10-30 | $8.50 | $9.09 | 2,000 | — | — |
| 2003-10-29 | $8.65 | $9.25 | 0 | — | — |
| 2003-10-28 | $8.65 | $9.25 | 0 | — | — |
| 2003-10-27 | $8.65 | $9.25 | 2,600 | — | — |
| 2003-10-24 | $8.68 | $9.29 | 1,000 | — | — |
| 2003-10-23 | $8.57 | $9.17 | 200 | — | — |
| 2003-10-22 | $8.48 | $9.07 | 0 | — | — |
| 2003-10-21 | $8.48 | $9.07 | 2,800 | — | — |
| 2003-10-20 | $8.20 | $8.77 | 2,000 | — | — |
| 2003-10-17 | $8.35 | $8.93 | 0 | — | — |
| 2003-10-16 | $8.35 | $8.93 | 400 | — | — |
| 2003-10-15 | $8.45 | $9.04 | 400 | — | — |
| 2003-10-14 | $8.13 | $8.69 | 0 | — | — |
| 2003-10-13 | $8.13 | $8.69 | 2,800 | — | — |
| 2003-10-10 | $8.70 | $9.31 | 0 | — | — |
| 2003-10-09 | $8.70 | $9.31 | 0 | — | — |
| 2003-10-08 | $8.70 | $9.31 | 4,200 | — | — |
| 2003-10-07 | $8.70 | $9.31 | 600 | — | — |
| 2003-10-06 | $8.70 | $9.31 | 0 | — | — |
| 2003-10-03 | $8.70 | $9.31 | 800 | — | — |
| 2003-10-02 | $8.70 | $9.31 | 200 | — | — |
| 2003-10-01 | $8.70 | $9.31 | 4,000 | — | — |
| 2003-09-30 | $8.88 | $9.42 | 0 | — | — |
| 2003-09-29 | $8.88 | $9.42 | 0 | — | — |
| 2003-09-26 | $8.88 | $9.42 | 400 | — | — |
| 2003-09-25 | $8.75 | $9.29 | 1,400 | — | — |
| 2003-09-24 | $9.13 | $9.69 | 1,000 | — | — |
| 2003-09-23 | $9.27 | $9.84 | 0 | — | — |
| 2003-09-22 | $9.27 | $9.84 | 0 | — | — |
| 2003-09-19 | $9.27 | $9.84 | 0 | — | — |
| 2003-09-18 | $9.27 | $9.84 | 4,600 | — | — |
| 2003-09-17 | $9.40 | $9.98 | 600 | — | — |
| 2003-09-16 | $9.42 | $10.00 | 3,800 | — | — |
| 2003-09-15 | $9.42 | $10.00 | 1,000 | — | — |
| 2003-09-12 | $9.50 | $10.08 | 0 | — | — |
| 2003-09-11 | $9.50 | $10.08 | 200 | — | — |
| 2003-09-10 | $9.59 | $10.18 | 0 | — | — |
| 2003-09-09 | $9.59 | $10.18 | 2,200 | — | — |
| 2003-09-08 | $9.33 | $9.90 | 1,200 | — | — |
| 2003-09-05 | $9.27 | $9.84 | 1,200 | — | — |
| 2003-09-04 | $9.49 | $10.07 | 5,600 | — | — |
| 2003-09-03 | $9.26 | $9.83 | 5,600 | — | — |
| 2003-09-02 | $9.37 | $9.95 | 9,800 | — | — |
| 2003-08-29 | $9.34 | $9.91 | 0 | — | — |
| 2003-08-28 | $9.34 | $9.91 | 1,400 | — | — |
| 2003-08-27 | $9.27 | $9.84 | 0 | — | — |
| 2003-08-26 | $9.27 | $9.84 | 400 | — | — |
| 2003-08-25 | $9.28 | $9.85 | 600 | — | — |
| 2003-08-22 | $9.63 | $10.22 | 0 | — | — |
| 2003-08-21 | $9.63 | $10.22 | 2,000 | — | — |
| 2003-08-20 | $9.27 | $9.84 | 0 | — | — |
| 2003-08-19 | $9.27 | $9.84 | 1,200 | — | — |
| 2003-08-18 | $9.50 | $10.08 | 200 | — | — |
| 2003-08-15 | $9.25 | $9.82 | 0 | — | — |
| 2003-08-14 | $9.25 | $9.82 | 400 | — | — |
| 2003-08-13 | $9.36 | $9.94 | 800 | — | — |
| 2003-08-12 | $9.50 | $10.09 | 1,200 | — | — |
| 2003-08-11 | $9.47 | $10.06 | 800 | — | — |
| 2003-08-08 | $9.49 | $10.08 | 600 | — | — |
| 2003-08-07 | $9.03 | $9.59 | 2,000 | — | — |
| 2003-08-06 | $9.97 | $10.58 | 400 | — | — |
| 2003-08-05 | $9.25 | $9.82 | 0 | — | — |
| 2003-08-04 | $9.25 | $9.82 | 1,400 | — | — |
| 2003-08-01 | $9.50 | $10.09 | 2,000 | — | — |
| 2003-07-31 | $9.93 | $10.54 | 1,000 | — | — |
| 2003-07-30 | $9.76 | $10.36 | 11,600 | — | — |
| 2003-07-29 | $10.00 | $10.62 | 3,600 | — | — |
| 2003-07-28 | $9.88 | $10.49 | 4,800 | — | — |
| 2003-07-25 | $9.75 | $10.35 | 400 | — | — |
| 2003-07-24 | $9.46 | $10.05 | 200 | — | — |
| 2003-07-23 | $9.46 | $10.05 | 1,000 | — | — |
| 2003-07-22 | $9.50 | $10.09 | 0 | — | — |
| 2003-07-21 | $9.50 | $10.09 | 0 | — | — |
| 2003-07-18 | $9.50 | $10.09 | 0 | — | — |
| 2003-07-17 | $9.50 | $10.09 | 0 | — | — |
| 2003-07-16 | $9.50 | $10.09 | 200 | — | — |
| 2003-07-15 | $9.66 | $10.18 | 200 | — | — |
| 2003-07-14 | $9.37 | $9.88 | 1,800 | — | — |
| 2003-07-11 | $9.33 | $9.84 | 800 | — | — |
| 2003-07-10 | $9.40 | $9.91 | 0 | — | — |
| 2003-07-09 | $9.40 | $9.91 | 1,200 | — | — |
| 2003-07-08 | $9.37 | $9.88 | 0 | — | — |
| 2003-07-07 | $9.37 | $9.88 | 2,400 | — | — |
| 2003-07-03 | $9.35 | $9.86 | 400 | — | — |
| 2003-07-02 | $9.25 | $9.76 | 2,000 | — | — |
| 2003-07-01 | $9.50 | $10.02 | 7,000 | — | — |
| 2003-06-30 | $9.20 | $9.70 | 1,600 | — | — |
| 2003-06-27 | $9.16 | $9.66 | 200 | — | — |
| 2003-06-26 | $9.23 | $9.73 | 4,400 | — | — |
| 2003-06-25 | $9.38 | $9.89 | 0 | — | — |
| 2003-06-24 | $9.38 | $9.89 | 1,000 | — | — |
| 2003-06-23 | $9.25 | $9.76 | 4,000 | — | — |
| 2003-06-20 | $8.75 | $9.23 | 1,600 | — | — |
| 2003-06-19 | $8.63 | $9.10 | 0 | — | — |
| 2003-06-18 | $8.63 | $9.10 | 400 | — | — |
| 2003-06-17 | $8.88 | $9.36 | 3,600 | — | — |
| 2003-06-16 | $8.75 | $9.23 | 4,000 | — | — |
| 2003-06-13 | $8.25 | $8.70 | 0 | — | — |
| 2003-06-12 | $8.25 | $8.70 | 0 | — | — |
| 2003-06-11 | $8.25 | $8.70 | 0 | — | — |
| 2003-06-10 | $8.25 | $8.70 | 1,400 | — | — |
| 2003-06-09 | $8.40 | $8.86 | 2,600 | — | — |
| 2003-06-06 | $8.08 | $8.52 | 1,600 | — | — |
| 2003-06-05 | $8.39 | $8.85 | 1,400 | — | — |
| 2003-06-04 | $8.40 | $8.86 | 1,600 | — | — |
| 2003-06-03 | $8.50 | $8.96 | 1,200 | — | — |
| 2003-06-02 | $7.85 | $8.28 | 3,000 | — | — |
| 2003-05-30 | $7.72 | $8.14 | 0 | — | — |
| 2003-05-29 | $7.72 | $8.14 | 8,400 | — | — |
| 2003-05-28 | $8.10 | $8.54 | 0 | — | — |
| 2003-05-27 | $8.10 | $8.54 | 1,200 | — | — |
| 2003-05-23 | $7.50 | $7.91 | 7,000 | — | — |
| 2003-05-22 | $8.00 | $8.44 | 0 | — | — |
| 2003-05-21 | $8.00 | $8.44 | 1,000 | — | — |
| 2003-05-20 | $7.68 | $8.10 | 2,200 | — | — |
| 2003-05-19 | $7.88 | $8.31 | 800 | — | — |
| 2003-05-16 | $7.93 | $8.36 | 400 | — | — |
| 2003-05-15 | $7.90 | $8.33 | 0 | — | — |
| 2003-05-14 | $7.90 | $8.33 | 5,000 | — | — |
| 2003-05-13 | $8.25 | $8.70 | 4,000 | — | — |
| 2003-05-12 | $8.75 | $9.22 | 400 | — | — |
| 2003-05-09 | $8.75 | $9.23 | 200 | — | — |
| 2003-05-08 | $8.30 | $8.75 | 0 | — | — |
| 2003-05-07 | $8.30 | $8.75 | 0 | — | — |
| 2003-05-06 | $8.30 | $8.75 | 0 | — | — |
| 2003-05-05 | $8.30 | $8.75 | 1,200 | — | — |
| 2003-05-02 | $8.39 | $8.84 | 3,600 | — | — |
| 2003-05-01 | $7.89 | $8.32 | 1,400 | — | — |
| 2003-04-30 | $7.99 | $8.43 | 600 | — | — |
| 2003-04-29 | $7.86 | $8.29 | 92,000 | — | — |
| 2003-04-28 | $8.05 | $8.49 | 7,200 | — | — |
| 2003-04-25 | $7.91 | $8.34 | 200 | — | — |
| 2003-04-24 | $7.91 | $8.34 | 6,800 | — | — |
| 2003-04-23 | $7.65 | $8.07 | 15,600 | — | — |
| 2003-04-22 | $8.51 | $8.98 | 600 | — | — |
| 2003-04-21 | $8.58 | $9.04 | 800 | — | — |
| 2003-04-17 | $8.70 | $9.17 | 0 | — | — |
| 2003-04-16 | $8.70 | $9.17 | 0 | — | — |
| 2003-04-15 | $8.70 | $9.17 | 15,000 | — | — |
| 2003-04-14 | $9.00 | $9.49 | 4,600 | — | — |
| 2003-04-11 | $9.01 | $9.50 | 400 | — | — |
| 2003-04-10 | $9.25 | $9.76 | 2,000 | — | — |
| 2003-04-09 | $9.13 | $9.62 | 2,400 | — | — |
| 2003-04-08 | $9.01 | $9.50 | 6,000 | — | — |
| 2003-04-07 | $9.50 | $10.02 | 1,200 | — | — |
| 2003-04-04 | $9.58 | $10.03 | 1,000 | — | — |
| 2003-04-03 | $9.75 | $10.21 | 16,200 | — | — |
| 2003-04-02 | $8.75 | $9.16 | 0 | — | — |
| 2003-04-01 | $8.75 | $9.16 | 0 | — | — |
| 2003-03-31 | $8.75 | $9.16 | 200 | — | — |
| 2003-03-28 | $8.99 | $9.41 | 2,000 | — | — |
| 2003-03-27 | $8.88 | $9.30 | 1,400 | — | — |
| 2003-03-26 | $9.07 | $9.50 | 0 | — | — |
| 2003-03-25 | $9.07 | $9.50 | 0 | — | — |
| 2003-03-24 | $9.07 | $9.50 | 400 | — | — |
| 2003-03-21 | $9.13 | $9.56 | 2,600 | — | — |
| 2003-03-20 | $9.18 | $9.61 | 400 | — | — |
| 2003-03-19 | $9.29 | $9.73 | 800 | — | — |
| 2003-03-18 | $9.17 | $9.61 | 1,600 | — | — |
| 2003-03-17 | $9.39 | $9.83 | 1,600 | — | — |
| 2003-03-14 | $8.90 | $9.32 | 1,400 | — | — |
| 2003-03-13 | $8.88 | $9.30 | 20,000 | — | — |
| 2003-03-12 | $8.90 | $9.32 | 6,000 | — | — |
| 2003-03-11 | $9.10 | $9.53 | 200 | — | — |
| 2003-03-10 | $9.01 | $9.44 | 6,200 | — | — |
| 2003-03-07 | $9.04 | $9.46 | 0 | — | — |
| 2003-03-06 | $9.04 | $9.46 | 28,800 | — | — |
| 2003-03-05 | $9.45 | $9.89 | 2,400 | — | — |
| 2003-03-04 | $9.43 | $9.88 | 3,600 | — | — |
| 2003-03-03 | $9.47 | $9.92 | 2,800 | — | — |
| 2003-02-28 | $9.50 | $9.95 | 200 | — | — |
| 2003-02-27 | $9.50 | $9.95 | 10,200 | — | — |
| 2003-02-26 | $9.70 | $10.16 | 3,400 | — | — |
| 2003-02-25 | $9.51 | $9.96 | 1,000 | — | — |
| 2003-02-24 | $10.00 | $10.47 | 7,200 | — | — |
| 2003-02-21 | $9.33 | $9.77 | 1,000 | — | — |
| 2003-02-20 | $9.30 | $9.74 | 15,400 | — | — |
| 2003-02-19 | $9.37 | $9.82 | 7,800 | — | — |
| 2003-02-18 | $9.02 | $9.45 | 2,000 | — | — |
| 2003-02-14 | $9.02 | $9.45 | 3,400 | — | — |
| 2003-02-13 | $9.03 | $9.45 | 2,000 | — | — |
| 2003-02-12 | $9.41 | $9.85 | 1,400 | — | — |
| 2003-02-11 | $9.52 | $9.97 | 400 | — | — |
| 2003-02-10 | $9.62 | $10.08 | 4,800 | — | — |
| 2003-02-07 | $9.38 | $9.83 | 600 | — | — |
| 2003-02-06 | $9.63 | $10.08 | 0 | — | — |
| 2003-02-05 | $9.63 | $10.08 | 0 | — | — |
| 2003-02-04 | $9.63 | $10.08 | 1,400 | — | — |
| 2003-02-03 | $9.30 | $9.74 | 600 | — | — |
| 2003-01-31 | $9.30 | $9.74 | 0 | — | — |
| 2003-01-30 | $9.30 | $9.74 | 1,600 | — | — |
| 2003-01-29 | $9.20 | $9.63 | 1,800 | — | — |
| 2003-01-28 | $9.35 | $9.79 | 1,000 | — | — |
| 2003-01-27 | $9.53 | $9.98 | 4,200 | — | — |
| 2003-01-24 | $9.83 | $10.30 | 16,600 | — | — |
| 2003-01-23 | $9.79 | $10.26 | 16,000 | — | — |
| 2003-01-22 | $9.99 | $10.46 | 6,400 | — | — |
| 2003-01-21 | $10.68 | $11.19 | 4,000 | — | — |
| 2003-01-17 | $10.12 | $10.60 | 0 | — | — |
| 2003-01-16 | $10.12 | $10.60 | 2,600 | — | — |
| 2003-01-15 | $9.66 | $10.12 | 2,000 | — | — |
| 2003-01-14 | $9.93 | $10.40 | 2,000 | — | — |
| 2003-01-13 | $10.00 | $10.48 | 7,000 | — | — |
| 2003-01-10 | $10.43 | $10.92 | 6,200 | — | — |
| 2003-01-09 | $9.63 | $10.08 | 6,000 | — | — |
| 2003-01-08 | $9.44 | $9.89 | 5,800 | — | — |
| 2003-01-07 | $9.40 | $9.85 | 2,800 | — | — |
| 2003-01-06 | $9.38 | $9.82 | 14,200 | — | — |
| 2003-01-03 | $9.30 | $9.74 | 600 | — | — |
| 2003-01-02 | $9.26 | $9.70 | 1,400 | — | — |