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
- 1994-03-28 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 | $11.87 | $16.19 | 4,813 | — | — |
| 2003-12-30 | $11.85 | $16.17 | 0 | — | — |
| 2003-12-29 | $11.85 | $16.17 | 1,146 | — | — |
| 2003-12-26 | $11.95 | $16.31 | 1,146 | — | — |
| 2003-12-24 | $11.93 | $16.28 | 0 | — | — |
| 2003-12-23 | $11.93 | $16.28 | 229 | — | — |
| 2003-12-22 | $11.78 | $16.08 | 3,209 | — | — |
| 2003-12-19 | $12.11 | $16.52 | 3,209 | — | — |
| 2003-12-18 | $12.06 | $16.46 | 7,334 | — | — |
| 2003-12-17 | $11.68 | $15.93 | 5,501 | — | — |
| 2003-12-16 | $12.11 | $16.52 | 1,146 | — | — |
| 2003-12-15 | $12.11 | $16.52 | 0 | — | — |
| 2003-12-12 | $12.11 | $16.52 | 26,358 | — | — |
| 2003-12-11 | $12.11 | $16.52 | 229 | — | — |
| 2003-12-10 | $12.11 | $16.52 | 179,007 | — | — |
| 2003-12-09 | $12.17 | $16.61 | 0 | — | — |
| 2003-12-08 | $12.17 | $16.61 | 229 | — | — |
| 2003-12-05 | $12.11 | $16.52 | 917 | — | — |
| 2003-12-04 | $12.04 | $16.43 | 10,085 | — | — |
| 2003-12-03 | $11.85 | $16.16 | 3,896 | — | — |
| 2003-12-02 | $11.85 | $16.16 | 229 | — | — |
| 2003-12-01 | $12.06 | $16.46 | 2,521 | — | — |
| 2003-11-28 | $11.68 | $15.93 | 963 | — | — |
| 2003-11-26 | $11.73 | $16.01 | 19,734 | — | — |
| 2003-11-25 | $11.58 | $15.81 | 3,610 | — | — |
| 2003-11-24 | $11.59 | $15.82 | 722 | — | — |
| 2003-11-21 | $11.61 | $15.85 | 481 | — | — |
| 2003-11-20 | $11.57 | $15.79 | 0 | — | — |
| 2003-11-19 | $11.57 | $15.79 | 2,888 | — | — |
| 2003-11-18 | $11.51 | $15.71 | 5,295 | — | — |
| 2003-11-17 | $11.55 | $15.76 | 1,444 | — | — |
| 2003-11-14 | $11.43 | $15.60 | 3,851 | — | — |
| 2003-11-13 | $11.57 | $15.79 | 963 | — | — |
| 2003-11-12 | $11.57 | $15.79 | 963 | — | — |
| 2003-11-11 | $11.57 | $15.79 | 722 | — | — |
| 2003-11-10 | $11.57 | $15.79 | 1,444 | — | — |
| 2003-11-07 | $11.51 | $15.71 | 3,369 | — | — |
| 2003-11-06 | $11.30 | $15.42 | 1,203 | — | — |
| 2003-11-05 | $11.30 | $15.42 | 5,535 | — | — |
| 2003-11-04 | $11.20 | $15.28 | 12,514 | — | — |
| 2003-11-03 | $11.14 | $15.21 | 481 | — | — |
| 2003-10-31 | $11.24 | $15.24 | 8,664 | — | — |
| 2003-10-30 | $10.80 | $14.64 | 963 | — | — |
| 2003-10-29 | $10.76 | $14.59 | 241 | — | — |
| 2003-10-28 | $10.70 | $14.51 | 5,535 | — | — |
| 2003-10-27 | $10.48 | $14.22 | 2,166 | — | — |
| 2003-10-24 | $10.47 | $14.20 | 3,610 | — | — |
| 2003-10-23 | $10.58 | $14.34 | 0 | — | — |
| 2003-10-22 | $10.58 | $14.34 | 241 | — | — |
| 2003-10-21 | $10.52 | $14.27 | 0 | — | — |
| 2003-10-20 | $10.52 | $14.27 | 481 | — | — |
| 2003-10-17 | $10.60 | $14.37 | 12,274 | — | — |
| 2003-10-16 | $10.65 | $14.44 | 5,295 | — | — |
| 2003-10-15 | $10.56 | $14.32 | 481 | — | — |
| 2003-10-14 | $10.50 | $14.23 | 4,091 | — | — |
| 2003-10-13 | $10.60 | $14.37 | 0 | — | — |
| 2003-10-10 | $10.60 | $14.37 | 3,610 | — | — |
| 2003-10-09 | $10.50 | $14.23 | 12,033 | — | — |
| 2003-10-08 | $10.49 | $14.23 | 1,444 | — | — |
| 2003-10-07 | $10.30 | $13.97 | 1,203 | — | — |
| 2003-10-06 | $10.25 | $13.90 | 0 | — | — |
| 2003-10-03 | $10.25 | $13.90 | 241 | — | — |
| 2003-10-02 | $10.21 | $13.84 | 0 | — | — |
| 2003-10-01 | $10.21 | $13.84 | 3,851 | — | — |
| 2003-09-30 | $10.58 | $14.34 | 0 | — | — |
| 2003-09-29 | $10.58 | $14.34 | 0 | — | — |
| 2003-09-26 | $10.58 | $14.34 | 6,017 | — | — |
| 2003-09-25 | $10.68 | $14.48 | 481 | — | — |
| 2003-09-24 | $10.68 | $14.48 | 2,407 | — | — |
| 2003-09-23 | $10.43 | $14.15 | 722 | — | — |
| 2003-09-22 | $10.59 | $14.36 | 1,203 | — | — |
| 2003-09-19 | $10.47 | $14.20 | 1,203 | — | — |
| 2003-09-18 | $10.39 | $14.09 | 5,535 | — | — |
| 2003-09-17 | $10.37 | $14.06 | 0 | — | — |
| 2003-09-16 | $10.37 | $14.06 | 3,851 | — | — |
| 2003-09-15 | $10.26 | $13.92 | 722 | — | — |
| 2003-09-12 | $10.27 | $13.92 | 2,647 | — | — |
| 2003-09-11 | $10.48 | $14.22 | 0 | — | — |
| 2003-09-10 | $10.48 | $14.22 | 5,295 | — | — |
| 2003-09-09 | $10.34 | $14.02 | 3,610 | — | — |
| 2003-09-08 | $10.31 | $13.99 | 1,444 | — | — |
| 2003-09-05 | $10.40 | $14.10 | 722 | — | — |
| 2003-09-04 | $10.31 | $13.98 | 5,535 | — | — |
| 2003-09-03 | $10.55 | $14.31 | 3,610 | — | — |
| 2003-09-02 | $10.73 | $14.55 | 0 | — | — |
| 2003-08-29 | $10.73 | $14.55 | 0 | — | — |
| 2003-08-28 | $10.73 | $14.55 | 0 | — | — |
| 2003-08-27 | $10.73 | $14.55 | 3,129 | — | — |
| 2003-08-26 | $10.74 | $14.57 | 241 | — | — |
| 2003-08-25 | $10.70 | $14.51 | 0 | — | — |
| 2003-08-22 | $10.70 | $14.51 | 0 | — | — |
| 2003-08-21 | $10.70 | $14.51 | 0 | — | — |
| 2003-08-20 | $10.70 | $14.51 | 45,485 | — | — |
| 2003-08-19 | $10.50 | $14.24 | 1,444 | — | — |
| 2003-08-18 | $10.35 | $14.04 | 63,294 | — | — |
| 2003-08-15 | $10.72 | $14.54 | 2,888 | — | — |
| 2003-08-14 | $10.37 | $14.06 | 16,606 | — | — |
| 2003-08-13 | $10.60 | $14.37 | 32,489 | — | — |
| 2003-08-12 | $10.97 | $14.88 | 0 | — | — |
| 2003-08-11 | $10.97 | $14.88 | 963 | — | — |
| 2003-08-08 | $10.97 | $14.88 | 241 | — | — |
| 2003-08-07 | $10.97 | $14.88 | 0 | — | — |
| 2003-08-06 | $10.97 | $14.88 | 1,203 | — | — |
| 2003-08-05 | $10.99 | $14.90 | 1,685 | — | — |
| 2003-08-04 | $11.12 | $15.07 | 963 | — | — |
| 2003-08-01 | $11.01 | $14.84 | 0 | — | — |
| 2003-07-31 | $11.01 | $14.84 | 481 | — | — |
| 2003-07-30 | $11.01 | $14.84 | 481 | — | — |
| 2003-07-29 | $11.28 | $15.20 | 1,444 | — | — |
| 2003-07-28 | $11.07 | $14.91 | 11,070 | — | — |
| 2003-07-25 | $11.28 | $15.19 | 241 | — | — |
| 2003-07-24 | $11.15 | $15.03 | 0 | — | — |
| 2003-07-23 | $11.15 | $15.03 | 963 | — | — |
| 2003-07-22 | $11.26 | $15.17 | 0 | — | — |
| 2003-07-21 | $11.26 | $15.17 | 28,157 | — | — |
| 2003-07-18 | $11.22 | $15.12 | 0 | — | — |
| 2003-07-17 | $11.22 | $15.12 | 0 | — | — |
| 2003-07-16 | $11.22 | $15.12 | 6,257 | — | — |
| 2003-07-15 | $11.09 | $14.95 | 5,054 | — | — |
| 2003-07-14 | $11.43 | $15.40 | 241 | — | — |
| 2003-07-11 | $11.41 | $15.37 | 241 | — | — |
| 2003-07-10 | $11.41 | $15.38 | 1,444 | — | — |
| 2003-07-09 | $11.28 | $15.20 | 5,295 | — | — |
| 2003-07-08 | $11.73 | $15.80 | 2,407 | — | — |
| 2003-07-07 | $11.74 | $15.82 | 3,369 | — | — |
| 2003-07-03 | $12.26 | $16.52 | 4,332 | — | — |
| 2003-07-02 | $12.02 | $16.20 | 4,573 | — | — |
| 2003-07-01 | $11.28 | $15.19 | 0 | — | — |
| 2003-06-30 | $11.28 | $15.19 | 963 | — | — |
| 2003-06-27 | $11.18 | $15.06 | 241 | — | — |
| 2003-06-26 | $11.18 | $15.06 | 963 | — | — |
| 2003-06-25 | $11.11 | $14.96 | 1,685 | — | — |
| 2003-06-24 | $11.53 | $15.54 | 0 | — | — |
| 2003-06-23 | $11.53 | $15.54 | 0 | — | — |
| 2003-06-20 | $11.53 | $15.54 | 241 | — | — |
| 2003-06-19 | $11.22 | $15.12 | 6,017 | — | — |
| 2003-06-18 | $11.22 | $15.12 | 722 | — | — |
| 2003-06-17 | $11.53 | $15.54 | 5,054 | — | — |
| 2003-06-16 | $10.90 | $14.68 | 0 | — | — |
| 2003-06-13 | $10.90 | $14.68 | 963 | — | — |
| 2003-06-12 | $10.39 | $14.00 | 0 | — | — |
| 2003-06-11 | $10.39 | $14.00 | 722 | — | — |
| 2003-06-10 | $10.39 | $14.00 | 241 | — | — |
| 2003-06-09 | $10.48 | $14.11 | 11,792 | — | — |
| 2003-06-06 | $11.05 | $14.89 | 1,203 | — | — |
| 2003-06-05 | $10.85 | $14.61 | 6,979 | — | — |
| 2003-06-04 | $11.08 | $14.93 | 4,091 | — | — |
| 2003-06-03 | $10.87 | $14.64 | 5,054 | — | — |
| 2003-06-02 | $11.16 | $15.03 | 6,498 | — | — |
| 2003-05-30 | $10.69 | $14.40 | 1,925 | — | — |
| 2003-05-29 | $10.39 | $14.00 | 1,925 | — | — |
| 2003-05-28 | $10.74 | $14.47 | 4,091 | — | — |
| 2003-05-27 | $10.91 | $14.70 | 722 | — | — |
| 2003-05-23 | $10.91 | $14.70 | 6,979 | — | — |
| 2003-05-22 | $10.39 | $14.00 | 8,664 | — | — |
| 2003-05-21 | $10.82 | $14.57 | 10,348 | — | — |
| 2003-05-20 | $10.35 | $13.94 | 6,979 | — | — |
| 2003-05-19 | $10.88 | $14.66 | 8,904 | — | — |
| 2003-05-16 | $10.38 | $13.98 | 0 | — | — |
| 2003-05-15 | $10.38 | $13.98 | 1,685 | — | — |
| 2003-05-14 | $10.16 | $13.68 | 241 | — | — |
| 2003-05-13 | $10.15 | $13.68 | 722 | — | — |
| 2003-05-12 | $10.14 | $13.67 | 0 | — | — |
| 2003-05-09 | $10.14 | $13.67 | 2,888 | — | — |
| 2003-05-08 | $10.20 | $13.74 | 0 | — | — |
| 2003-05-07 | $10.20 | $13.74 | 481 | — | — |
| 2003-05-06 | $9.98 | $13.45 | 0 | — | — |
| 2003-05-05 | $9.98 | $13.45 | 1,203 | — | — |
| 2003-05-02 | $10.22 | $13.68 | 1,685 | — | — |
| 2003-05-01 | $10.20 | $13.65 | 1,203 | — | — |
| 2003-04-30 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-29 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-28 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-25 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-24 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-23 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-22 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-21 | $10.02 | $13.42 | 0 | — | — |
| 2003-04-17 | $10.02 | $13.42 | 2,166 | — | — |
| 2003-04-16 | $10.14 | $13.57 | 481 | — | — |
| 2003-04-15 | $10.08 | $13.49 | 4,573 | — | — |
| 2003-04-14 | $10.03 | $13.43 | 2,647 | — | — |
| 2003-04-11 | $9.98 | $13.36 | 963 | — | — |
| 2003-04-10 | $9.87 | $13.21 | 1,444 | — | — |
| 2003-04-09 | $9.91 | $13.27 | 0 | — | — |
| 2003-04-08 | $9.91 | $13.27 | 1,203 | — | — |
| 2003-04-07 | $9.91 | $13.27 | 4,332 | — | — |
| 2003-04-04 | $9.96 | $13.33 | 0 | — | — |
| 2003-04-03 | $9.96 | $13.33 | 1,685 | — | — |
| 2003-04-02 | $9.96 | $13.33 | 1,203 | — | — |
| 2003-04-01 | $10.08 | $13.49 | 5,776 | — | — |
| 2003-03-31 | $9.96 | $13.33 | 1,685 | — | — |
| 2003-03-28 | $9.97 | $13.35 | 2,888 | — | — |
| 2003-03-27 | $9.97 | $13.35 | 2,407 | — | — |
| 2003-03-26 | $10.02 | $13.42 | 481 | — | — |
| 2003-03-25 | $10.08 | $13.50 | 4,091 | — | — |
| 2003-03-24 | $10.04 | $13.44 | 0 | — | — |
| 2003-03-21 | $10.04 | $13.44 | 0 | — | — |
| 2003-03-20 | $10.04 | $13.44 | 0 | — | — |
| 2003-03-19 | $10.04 | $13.44 | 963 | — | — |
| 2003-03-18 | $10.10 | $13.52 | 0 | — | — |
| 2003-03-17 | $10.10 | $13.52 | 1,685 | — | — |
| 2003-03-14 | $10.10 | $13.52 | 1,685 | — | — |
| 2003-03-13 | $10.07 | $13.48 | 0 | — | — |
| 2003-03-12 | $10.07 | $13.48 | 0 | — | — |
| 2003-03-11 | $10.07 | $13.48 | 481 | — | — |
| 2003-03-10 | $10.05 | $13.45 | 0 | — | — |
| 2003-03-07 | $10.05 | $13.45 | 4,813 | — | — |
| 2003-03-06 | $9.98 | $13.35 | 241 | — | — |
| 2003-03-05 | $9.93 | $13.29 | 0 | — | — |
| 2003-03-04 | $9.93 | $13.29 | 1,203 | — | — |
| 2003-03-03 | $9.93 | $13.29 | 28,398 | — | — |
| 2003-02-28 | $9.98 | $13.36 | 1,685 | — | — |
| 2003-02-27 | $9.95 | $13.32 | 17,809 | — | — |
| 2003-02-26 | $9.84 | $13.17 | 39,950 | — | — |
| 2003-02-25 | $9.93 | $13.29 | 11,552 | — | — |
| 2003-02-24 | $9.93 | $13.29 | 0 | — | — |
| 2003-02-21 | $9.93 | $13.29 | 0 | — | — |
| 2003-02-20 | $9.93 | $13.29 | 2,166 | — | — |
| 2003-02-19 | $9.90 | $13.25 | 0 | — | — |
| 2003-02-18 | $9.90 | $13.25 | 241 | — | — |
| 2003-02-14 | $9.87 | $13.22 | 0 | — | — |
| 2003-02-13 | $9.87 | $13.22 | 0 | — | — |
| 2003-02-12 | $9.87 | $13.22 | 106,854 | — | — |
| 2003-02-11 | $9.76 | $13.07 | 2,407 | — | — |
| 2003-02-10 | $9.68 | $12.95 | 2,166 | — | — |
| 2003-02-07 | $9.65 | $12.92 | 0 | — | — |
| 2003-02-06 | $9.65 | $12.92 | 0 | — | — |
| 2003-02-05 | $9.65 | $12.92 | 0 | — | — |
| 2003-02-04 | $9.65 | $12.92 | 3,369 | — | — |
| 2003-02-03 | $9.72 | $13.02 | 9,626 | — | — |
| 2003-01-31 | $9.66 | $12.84 | 0 | — | — |
| 2003-01-30 | $9.66 | $12.84 | 0 | — | — |
| 2003-01-29 | $9.66 | $12.84 | 43,319 | — | — |
| 2003-01-28 | $9.65 | $12.83 | 1,444 | — | — |
| 2003-01-27 | $9.65 | $12.83 | 5,535 | — | — |
| 2003-01-24 | $9.66 | $12.84 | 0 | — | — |
| 2003-01-23 | $9.66 | $12.84 | 11,552 | — | — |
| 2003-01-22 | $9.62 | $12.79 | 2,407 | — | — |
| 2003-01-21 | $9.64 | $12.82 | 19,734 | — | — |
| 2003-01-17 | $9.66 | $12.84 | 2,888 | — | — |
| 2003-01-16 | $9.66 | $12.84 | 1,203 | — | — |
| 2003-01-15 | $9.66 | $12.84 | 1,444 | — | — |
| 2003-01-14 | $9.71 | $12.91 | 0 | — | — |
| 2003-01-13 | $9.71 | $12.91 | 1,203 | — | — |
| 2003-01-10 | $9.74 | $12.94 | 0 | — | — |
| 2003-01-09 | $9.74 | $12.94 | 0 | — | — |
| 2003-01-08 | $9.74 | $12.94 | 0 | — | — |
| 2003-01-07 | $9.74 | $12.94 | 963 | — | — |
| 2003-01-06 | $9.79 | $13.01 | 0 | — | — |
| 2003-01-03 | $9.79 | $13.01 | 0 | — | — |
| 2003-01-02 | $9.79 | $13.01 | 963 | — | — |