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
- 1997-08-14 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 | $11.77 | $13.95 | 39,900 | — | — |
| 2003-12-30 | $12.17 | $14.42 | 32,400 | — | — |
| 2003-12-29 | $12.14 | $14.39 | 8,700 | — | — |
| 2003-12-26 | $11.74 | $13.91 | 900 | — | — |
| 2003-12-24 | $11.96 | $14.17 | 900 | — | — |
| 2003-12-23 | $12.00 | $14.22 | 17,400 | — | — |
| 2003-12-22 | $11.99 | $14.21 | 11,400 | — | — |
| 2003-12-19 | $11.52 | $13.65 | 8,100 | — | — |
| 2003-12-18 | $12.25 | $14.52 | 10,200 | — | — |
| 2003-12-17 | $11.99 | $14.21 | 26,400 | — | — |
| 2003-12-16 | $11.84 | $14.03 | 24,000 | — | — |
| 2003-12-15 | $11.62 | $13.77 | 46,800 | — | — |
| 2003-12-12 | $12.00 | $14.22 | 5,400 | — | — |
| 2003-12-11 | $11.83 | $14.02 | 9,300 | — | — |
| 2003-12-10 | $11.41 | $13.53 | 9,900 | — | — |
| 2003-12-09 | $11.40 | $13.52 | 11,100 | — | — |
| 2003-12-08 | $11.46 | $13.58 | 12,900 | — | — |
| 2003-12-05 | $11.69 | $13.86 | 4,800 | — | — |
| 2003-12-04 | $11.75 | $13.92 | 11,400 | — | — |
| 2003-12-03 | $11.71 | $13.88 | 11,400 | — | — |
| 2003-12-02 | $12.09 | $14.33 | 9,900 | — | — |
| 2003-12-01 | $12.03 | $14.26 | 7,500 | — | — |
| 2003-11-28 | $11.94 | $14.16 | 2,100 | — | — |
| 2003-11-26 | $11.82 | $14.01 | 11,100 | — | — |
| 2003-11-25 | $11.76 | $13.93 | 17,100 | — | — |
| 2003-11-24 | $11.98 | $14.20 | 28,800 | — | — |
| 2003-11-21 | $11.53 | $13.67 | 19,200 | — | — |
| 2003-11-20 | $11.54 | $13.68 | 8,400 | — | — |
| 2003-11-19 | $11.90 | $14.10 | 17,400 | — | — |
| 2003-11-18 | $11.24 | $13.33 | 25,200 | — | — |
| 2003-11-17 | $11.78 | $13.97 | 23,400 | — | — |
| 2003-11-14 | $12.03 | $14.26 | 13,800 | — | — |
| 2003-11-13 | $12.00 | $14.22 | 18,000 | — | — |
| 2003-11-12 | $12.30 | $14.58 | 8,400 | — | — |
| 2003-11-11 | $12.17 | $14.42 | 7,800 | — | — |
| 2003-11-10 | $12.17 | $14.43 | 19,200 | — | — |
| 2003-11-07 | $12.17 | $14.42 | 18,300 | — | — |
| 2003-11-06 | $12.33 | $14.62 | 7,500 | — | — |
| 2003-11-05 | $12.32 | $14.61 | 12,300 | — | — |
| 2003-11-04 | $12.35 | $14.64 | 19,800 | — | — |
| 2003-11-03 | $12.45 | $14.76 | 33,300 | — | — |
| 2003-10-31 | $12.05 | $14.28 | 15,900 | — | — |
| 2003-10-30 | $12.40 | $14.70 | 9,900 | — | — |
| 2003-10-29 | $12.17 | $14.42 | 25,500 | — | — |
| 2003-10-28 | $12.16 | $14.41 | 17,700 | — | — |
| 2003-10-27 | $11.45 | $13.57 | 6,300 | — | — |
| 2003-10-24 | $11.22 | $13.29 | 23,100 | — | — |
| 2003-10-23 | $11.33 | $13.43 | 6,000 | — | — |
| 2003-10-22 | $11.49 | $13.61 | 24,300 | — | — |
| 2003-10-21 | $11.52 | $13.65 | 6,000 | — | — |
| 2003-10-20 | $11.63 | $13.79 | 4,800 | — | — |
| 2003-10-17 | $11.52 | $13.65 | 22,200 | — | — |
| 2003-10-16 | $11.67 | $13.83 | 19,500 | — | — |
| 2003-10-15 | $12.02 | $14.24 | 13,500 | — | — |
| 2003-10-14 | $12.03 | $14.26 | 17,400 | — | — |
| 2003-10-13 | $11.93 | $14.14 | 19,500 | — | — |
| 2003-10-10 | $11.50 | $13.63 | 18,600 | — | — |
| 2003-10-09 | $11.50 | $13.63 | 10,500 | — | — |
| 2003-10-08 | $11.41 | $13.52 | 15,300 | — | — |
| 2003-10-07 | $11.57 | $13.63 | 14,700 | — | — |
| 2003-10-06 | $11.57 | $13.63 | 9,000 | — | — |
| 2003-10-03 | $11.43 | $13.47 | 14,100 | — | — |
| 2003-10-02 | $11.44 | $13.49 | 1,200 | — | — |
| 2003-10-01 | $11.57 | $13.63 | 47,700 | — | — |
| 2003-09-30 | $11.26 | $13.27 | 20,700 | — | — |
| 2003-09-29 | $11.42 | $13.46 | 15,600 | — | — |
| 2003-09-26 | $11.33 | $13.36 | 57,900 | — | — |
| 2003-09-25 | $10.94 | $12.89 | 17,400 | — | — |
| 2003-09-24 | $10.77 | $12.69 | 17,700 | — | — |
| 2003-09-23 | $11.12 | $13.11 | 39,900 | — | — |
| 2003-09-22 | $11.02 | $12.99 | 24,000 | — | — |
| 2003-09-19 | $10.70 | $12.61 | 8,400 | — | — |
| 2003-09-18 | $10.71 | $12.62 | 24,000 | — | — |
| 2003-09-17 | $10.69 | $12.60 | 3,000 | — | — |
| 2003-09-16 | $10.69 | $12.60 | 30,000 | — | — |
| 2003-09-15 | $10.68 | $12.59 | 33,000 | — | — |
| 2003-09-12 | $10.68 | $12.59 | 9,600 | — | — |
| 2003-09-11 | $10.70 | $12.61 | 22,200 | — | — |
| 2003-09-10 | $10.63 | $12.53 | 12,000 | — | — |
| 2003-09-09 | $10.70 | $12.61 | 11,400 | — | — |
| 2003-09-08 | $10.69 | $12.60 | 11,700 | — | — |
| 2003-09-05 | $10.68 | $12.58 | 14,100 | — | — |
| 2003-09-04 | $10.67 | $12.57 | 60,300 | — | — |
| 2003-09-03 | $10.61 | $12.50 | 23,100 | — | — |
| 2003-09-02 | $10.66 | $12.57 | 21,900 | — | — |
| 2003-08-29 | $10.47 | $12.35 | 22,200 | — | — |
| 2003-08-28 | $10.56 | $12.45 | 37,800 | — | — |
| 2003-08-27 | $10.67 | $12.57 | 16,200 | — | — |
| 2003-08-26 | $10.66 | $12.57 | 12,300 | — | — |
| 2003-08-25 | $10.67 | $12.57 | 12,900 | — | — |
| 2003-08-22 | $10.69 | $12.60 | 11,400 | — | — |
| 2003-08-21 | $10.63 | $12.53 | 69,300 | — | — |
| 2003-08-20 | $10.55 | $12.44 | 10,800 | — | — |
| 2003-08-19 | $10.55 | $12.44 | 23,400 | — | — |
| 2003-08-18 | $10.55 | $12.44 | 17,700 | — | — |
| 2003-08-15 | $10.42 | $12.28 | 12,000 | — | — |
| 2003-08-14 | $10.52 | $12.40 | 12,300 | — | — |
| 2003-08-13 | $10.23 | $12.06 | 12,300 | — | — |
| 2003-08-12 | $10.33 | $12.18 | 4,500 | — | — |
| 2003-08-11 | $10.20 | $12.02 | 5,100 | — | — |
| 2003-08-08 | $10.20 | $12.02 | 7,500 | — | — |
| 2003-08-07 | $10.27 | $12.11 | 26,100 | — | — |
| 2003-08-06 | $10.13 | $11.94 | 3,000 | — | — |
| 2003-08-05 | $10.16 | $11.97 | 37,200 | — | — |
| 2003-08-04 | $10.14 | $11.95 | 11,400 | — | — |
| 2003-08-01 | $10.28 | $12.12 | 23,100 | — | — |
| 2003-07-31 | $10.66 | $12.57 | 13,800 | — | — |
| 2003-07-30 | $10.55 | $12.44 | 26,100 | — | — |
| 2003-07-29 | $10.63 | $12.53 | 29,700 | — | — |
| 2003-07-28 | $10.62 | $12.52 | 27,900 | — | — |
| 2003-07-25 | $10.64 | $12.54 | 35,400 | — | — |
| 2003-07-24 | $10.54 | $12.43 | 18,000 | — | — |
| 2003-07-23 | $10.52 | $12.40 | 8,100 | — | — |
| 2003-07-22 | $10.50 | $12.38 | 18,300 | — | — |
| 2003-07-21 | $10.39 | $12.24 | 10,200 | — | — |
| 2003-07-18 | $10.73 | $12.65 | 11,700 | — | — |
| 2003-07-17 | $10.50 | $12.38 | 12,300 | — | — |
| 2003-07-16 | $10.76 | $12.68 | 27,900 | — | — |
| 2003-07-15 | $10.82 | $12.76 | 36,000 | — | — |
| 2003-07-14 | $10.93 | $12.88 | 12,600 | — | — |
| 2003-07-11 | $10.50 | $12.38 | 15,600 | — | — |
| 2003-07-10 | $10.86 | $12.80 | 34,800 | — | — |
| 2003-07-09 | $10.93 | $12.88 | 29,700 | — | — |
| 2003-07-08 | $10.75 | $12.67 | 24,900 | — | — |
| 2003-07-07 | $10.34 | $12.11 | 19,200 | — | — |
| 2003-07-03 | $10.34 | $12.11 | 4,500 | — | — |
| 2003-07-02 | $10.16 | $11.91 | 42,600 | — | — |
| 2003-07-01 | $9.97 | $11.68 | 15,300 | — | — |
| 2003-06-30 | $9.94 | $11.65 | 161,100 | — | — |
| 2003-06-27 | $10.03 | $11.75 | 15,600 | — | — |
| 2003-06-26 | $9.99 | $11.71 | 21,900 | — | — |
| 2003-06-25 | $9.75 | $11.43 | 36,900 | — | — |
| 2003-06-24 | $10.16 | $11.90 | 33,000 | — | — |
| 2003-06-23 | $10.16 | $11.90 | 41,400 | — | — |
| 2003-06-20 | $10.05 | $11.77 | 12,600 | — | — |
| 2003-06-19 | $9.77 | $11.44 | 18,600 | — | — |
| 2003-06-18 | $9.98 | $11.69 | 15,900 | — | — |
| 2003-06-17 | $10.23 | $11.99 | 5,700 | — | — |
| 2003-06-16 | $10.19 | $11.93 | 68,100 | — | — |
| 2003-06-13 | $9.75 | $11.42 | 33,600 | — | — |
| 2003-06-12 | $9.75 | $11.43 | 11,700 | — | — |
| 2003-06-11 | $9.82 | $11.51 | 20,100 | — | — |
| 2003-06-10 | $9.83 | $11.52 | 13,200 | — | — |
| 2003-06-09 | $9.63 | $11.29 | 14,400 | — | — |
| 2003-06-06 | $9.74 | $11.41 | 54,600 | — | — |
| 2003-06-05 | $9.95 | $11.66 | 14,100 | — | — |
| 2003-06-04 | $9.45 | $11.07 | 60,000 | — | — |
| 2003-06-03 | $9.15 | $10.72 | 17,700 | — | — |
| 2003-06-02 | $9.19 | $10.77 | 6,300 | — | — |
| 2003-05-30 | $9.00 | $10.55 | 26,700 | — | — |
| 2003-05-29 | $8.83 | $10.35 | 24,600 | — | — |
| 2003-05-28 | $8.51 | $9.97 | 32,100 | — | — |
| 2003-05-27 | $8.86 | $10.38 | 3,600 | — | — |
| 2003-05-23 | $8.78 | $10.28 | 9,000 | — | — |
| 2003-05-22 | $8.78 | $10.28 | 7,800 | — | — |
| 2003-05-21 | $8.52 | $9.99 | 5,100 | — | — |
| 2003-05-20 | $8.52 | $9.98 | 110,100 | — | — |
| 2003-05-19 | $8.53 | $10.00 | 18,000 | — | — |
| 2003-05-16 | $8.52 | $9.98 | 39,600 | — | — |
| 2003-05-15 | $8.56 | $10.03 | 6,600 | — | — |
| 2003-05-14 | $8.53 | $10.00 | 51,900 | — | — |
| 2003-05-13 | $8.43 | $9.88 | 3,300 | — | — |
| 2003-05-12 | $8.56 | $10.03 | 81,300 | — | — |
| 2003-05-09 | $8.98 | $10.52 | 10,500 | — | — |
| 2003-05-08 | $8.80 | $10.31 | 9,000 | — | — |
| 2003-05-07 | $9.10 | $10.66 | 9,000 | — | — |
| 2003-05-06 | $9.27 | $10.86 | 18,000 | — | — |
| 2003-05-05 | $9.33 | $10.93 | 14,700 | — | — |
| 2003-05-02 | $9.27 | $10.86 | 10,200 | — | — |
| 2003-05-01 | $9.00 | $10.54 | 37,800 | — | — |
| 2003-04-30 | $8.74 | $10.24 | 29,400 | — | — |
| 2003-04-29 | $8.61 | $10.09 | 15,900 | — | — |
| 2003-04-28 | $8.83 | $10.34 | 16,200 | — | — |
| 2003-04-25 | $8.83 | $10.35 | 20,100 | — | — |
| 2003-04-24 | $8.33 | $9.76 | 9,300 | — | — |
| 2003-04-23 | $8.35 | $9.78 | 21,300 | — | — |
| 2003-04-22 | $8.48 | $9.93 | 8,700 | — | — |
| 2003-04-21 | $8.49 | $9.94 | 28,800 | — | — |
| 2003-04-17 | $8.80 | $10.31 | 58,200 | — | — |
| 2003-04-16 | $8.62 | $10.09 | 43,800 | — | — |
| 2003-04-15 | $8.44 | $9.88 | 16,200 | — | — |
| 2003-04-14 | $8.22 | $9.63 | 4,800 | — | — |
| 2003-04-11 | $8.24 | $9.66 | 2,100 | — | — |
| 2003-04-10 | $8.23 | $9.65 | 2,400 | — | — |
| 2003-04-09 | $8.30 | $9.73 | 13,800 | — | — |
| 2003-04-08 | $8.27 | $9.69 | 36,600 | — | — |
| 2003-04-07 | $8.37 | $9.73 | 8,700 | — | — |
| 2003-04-04 | $8.30 | $9.65 | 8,100 | — | — |
| 2003-04-03 | $8.37 | $9.74 | 16,200 | — | — |
| 2003-04-02 | $8.40 | $9.76 | 12,000 | — | — |
| 2003-04-01 | $8.29 | $9.64 | 33,300 | — | — |
| 2003-03-31 | $8.33 | $9.69 | 31,800 | — | — |
| 2003-03-28 | $8.28 | $9.63 | 42,900 | — | — |
| 2003-03-27 | $8.35 | $9.71 | 63,300 | — | — |
| 2003-03-26 | $8.35 | $9.71 | 17,400 | — | — |
| 2003-03-25 | $8.39 | $9.75 | 36,000 | — | — |
| 2003-03-24 | $8.35 | $9.71 | 17,400 | — | — |
| 2003-03-21 | $8.36 | $9.72 | 38,400 | — | — |
| 2003-03-20 | $8.46 | $9.84 | 11,400 | — | — |
| 2003-03-19 | $8.42 | $9.79 | 18,300 | — | — |
| 2003-03-18 | $8.41 | $9.78 | 11,700 | — | — |
| 2003-03-17 | $8.47 | $9.84 | 19,200 | — | — |
| 2003-03-14 | $8.43 | $9.80 | 12,600 | — | — |
| 2003-03-13 | $8.47 | $9.84 | 12,900 | — | — |
| 2003-03-12 | $8.47 | $9.85 | 13,800 | — | — |
| 2003-03-11 | $8.38 | $9.74 | 23,400 | — | — |
| 2003-03-10 | $8.15 | $9.48 | 3,900 | — | — |
| 2003-03-07 | $8.21 | $9.54 | 2,700 | — | — |
| 2003-03-06 | $8.20 | $9.53 | 6,300 | — | — |
| 2003-03-05 | $8.20 | $9.53 | 5,100 | — | — |
| 2003-03-04 | $8.20 | $9.54 | 35,100 | — | — |
| 2003-03-03 | $8.07 | $9.38 | 7,800 | — | — |
| 2003-02-28 | $8.07 | $9.38 | 6,300 | — | — |
| 2003-02-27 | $8.10 | $9.41 | 10,800 | — | — |
| 2003-02-26 | $8.01 | $9.31 | 6,600 | — | — |
| 2003-02-25 | $8.00 | $9.30 | 23,400 | — | — |
| 2003-02-24 | $7.83 | $9.11 | 4,200 | — | — |
| 2003-02-21 | $7.88 | $9.16 | 39,600 | — | — |
| 2003-02-20 | $7.92 | $9.21 | 34,800 | — | — |
| 2003-02-19 | $7.86 | $9.14 | 54,600 | — | — |
| 2003-02-18 | $8.07 | $9.39 | 14,700 | — | — |
| 2003-02-14 | $8.03 | $9.34 | 9,900 | — | — |
| 2003-02-13 | $8.02 | $9.32 | 1,500 | — | — |
| 2003-02-12 | $8.04 | $9.34 | 12,000 | — | — |
| 2003-02-11 | $8.07 | $9.38 | 89,100 | — | — |
| 2003-02-10 | $8.01 | $9.31 | 14,400 | — | — |
| 2003-02-07 | $8.09 | $9.40 | 12,000 | — | — |
| 2003-02-06 | $8.09 | $9.41 | 17,700 | — | — |
| 2003-02-05 | $8.17 | $9.49 | 47,400 | — | — |
| 2003-02-04 | $8.32 | $9.67 | 18,300 | — | — |
| 2003-02-03 | $8.20 | $9.53 | 34,800 | — | — |
| 2003-01-31 | $8.10 | $9.42 | 26,700 | — | — |
| 2003-01-30 | $7.87 | $9.15 | 9,900 | — | — |
| 2003-01-29 | $7.87 | $9.15 | 21,300 | — | — |
| 2003-01-28 | $7.88 | $9.17 | 34,500 | — | — |
| 2003-01-27 | $7.84 | $9.12 | 13,500 | — | — |
| 2003-01-24 | $7.81 | $9.08 | 28,800 | — | — |
| 2003-01-23 | $7.84 | $9.11 | 24,600 | — | — |
| 2003-01-22 | $7.81 | $9.08 | 6,600 | — | — |
| 2003-01-21 | $7.83 | $9.10 | 19,800 | — | — |
| 2003-01-17 | $7.82 | $9.10 | 14,100 | — | — |
| 2003-01-16 | $7.68 | $8.93 | 8,100 | — | — |
| 2003-01-15 | $7.80 | $9.07 | 6,600 | — | — |
| 2003-01-14 | $7.93 | $9.22 | 14,400 | — | — |
| 2003-01-13 | $7.72 | $8.97 | 27,600 | — | — |
| 2003-01-10 | $7.92 | $9.20 | 1,500 | — | — |
| 2003-01-09 | $7.88 | $9.16 | 22,800 | — | — |
| 2003-01-08 | $7.69 | $8.94 | 14,100 | — | — |
| 2003-01-07 | $7.85 | $9.06 | 26,100 | — | — |
| 2003-01-06 | $7.90 | $9.11 | 3,000 | — | — |
| 2003-01-03 | $7.77 | $8.96 | 8,100 | — | — |
| 2003-01-02 | $7.87 | $9.08 | 54,600 | — | — |