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 | $15.31 | $22.08 | 70,800 | — | — |
| 2003-12-30 | $15.60 | $22.50 | 90,100 | — | — |
| 2003-12-29 | $15.48 | $22.33 | 29,700 | — | — |
| 2003-12-26 | $15.25 | $22.00 | 11,100 | — | — |
| 2003-12-24 | $15.00 | $21.64 | 21,400 | — | — |
| 2003-12-23 | $15.25 | $22.00 | 44,200 | — | — |
| 2003-12-22 | $14.84 | $21.40 | 25,200 | — | — |
| 2003-12-19 | $14.78 | $21.32 | 100,400 | — | — |
| 2003-12-18 | $14.30 | $20.63 | 27,200 | — | — |
| 2003-12-17 | $14.35 | $20.70 | 42,300 | — | — |
| 2003-12-16 | $14.00 | $20.19 | 34,200 | — | — |
| 2003-12-15 | $14.28 | $20.60 | 103,500 | — | — |
| 2003-12-12 | $14.19 | $20.47 | 30,200 | — | — |
| 2003-12-11 | $14.25 | $20.55 | 46,200 | — | — |
| 2003-12-10 | $13.86 | $19.99 | 29,700 | — | — |
| 2003-12-09 | $14.08 | $20.31 | 46,500 | — | — |
| 2003-12-08 | $14.55 | $20.99 | 62,800 | — | — |
| 2003-12-05 | $14.37 | $20.73 | 21,300 | — | — |
| 2003-12-04 | $14.05 | $20.27 | 65,200 | — | — |
| 2003-12-03 | $13.96 | $20.14 | 50,000 | — | — |
| 2003-12-02 | $13.75 | $19.83 | 75,200 | — | — |
| 2003-12-01 | $13.70 | $19.76 | 45,000 | — | — |
| 2003-11-28 | $13.48 | $19.44 | 22,000 | — | — |
| 2003-11-26 | $13.45 | $19.40 | 60,000 | — | — |
| 2003-11-25 | $13.35 | $19.26 | 29,100 | — | — |
| 2003-11-24 | $12.97 | $18.71 | 46,400 | — | — |
| 2003-11-21 | $12.72 | $18.35 | 32,800 | — | — |
| 2003-11-20 | $12.40 | $17.89 | 39,900 | — | — |
| 2003-11-19 | $12.39 | $17.87 | 53,100 | — | — |
| 2003-11-18 | $12.16 | $17.54 | 74,500 | — | — |
| 2003-11-17 | $11.77 | $16.98 | 109,900 | — | — |
| 2003-11-14 | $11.88 | $17.14 | 37,600 | — | — |
| 2003-11-13 | $12.28 | $17.71 | 45,600 | — | — |
| 2003-11-12 | $12.31 | $17.76 | 85,600 | — | — |
| 2003-11-11 | $12.05 | $17.38 | 31,800 | — | — |
| 2003-11-10 | $12.04 | $17.37 | 57,500 | — | — |
| 2003-11-07 | $12.20 | $17.60 | 45,700 | — | — |
| 2003-11-06 | $12.23 | $17.64 | 41,200 | — | — |
| 2003-11-05 | $12.33 | $17.78 | 68,800 | — | — |
| 2003-11-04 | $12.60 | $18.17 | 51,400 | — | — |
| 2003-11-03 | $12.82 | $18.49 | 47,300 | — | — |
| 2003-10-31 | $12.73 | $18.36 | 42,000 | — | — |
| 2003-10-30 | $13.60 | $19.62 | 34,600 | — | — |
| 2003-10-29 | $13.10 | $18.89 | 64,600 | — | — |
| 2003-10-28 | $12.44 | $17.94 | 32,300 | — | — |
| 2003-10-27 | $11.87 | $17.12 | 56,600 | — | — |
| 2003-10-24 | $11.15 | $16.08 | 131,500 | — | — |
| 2003-10-23 | $11.47 | $16.54 | 154,900 | — | — |
| 2003-10-22 | $12.22 | $17.63 | 30,800 | — | — |
| 2003-10-21 | $12.67 | $18.27 | 15,300 | — | — |
| 2003-10-20 | $12.63 | $18.22 | 7,000 | — | — |
| 2003-10-17 | $12.52 | $18.06 | 38,100 | — | — |
| 2003-10-16 | $12.54 | $18.09 | 27,400 | — | — |
| 2003-10-15 | $12.42 | $17.91 | 24,600 | — | — |
| 2003-10-14 | $12.42 | $17.91 | 35,000 | — | — |
| 2003-10-13 | $12.25 | $17.67 | 47,400 | — | — |
| 2003-10-10 | $11.85 | $17.09 | 27,400 | — | — |
| 2003-10-09 | $12.07 | $17.41 | 107,300 | — | — |
| 2003-10-08 | $11.27 | $16.26 | 57,900 | — | — |
| 2003-10-07 | $11.28 | $16.27 | 52,200 | — | — |
| 2003-10-06 | $11.10 | $16.01 | 78,700 | — | — |
| 2003-10-03 | $10.67 | $15.39 | 25,100 | — | — |
| 2003-10-02 | $10.64 | $15.35 | 19,500 | — | — |
| 2003-10-01 | $10.72 | $15.46 | 51,900 | — | — |
| 2003-09-30 | $10.25 | $14.78 | 120,300 | — | — |
| 2003-09-29 | $10.20 | $14.71 | 55,100 | — | — |
| 2003-09-26 | $10.20 | $14.71 | 57,500 | — | — |
| 2003-09-25 | $10.26 | $14.80 | 45,700 | — | — |
| 2003-09-24 | $10.25 | $14.78 | 71,300 | — | — |
| 2003-09-23 | $10.45 | $15.07 | 24,500 | — | — |
| 2003-09-22 | $10.27 | $14.81 | 25,700 | — | — |
| 2003-09-19 | $10.35 | $14.93 | 55,100 | — | — |
| 2003-09-18 | $10.36 | $14.94 | 33,400 | — | — |
| 2003-09-17 | $10.31 | $14.87 | 32,500 | — | — |
| 2003-09-16 | $10.33 | $14.90 | 33,000 | — | — |
| 2003-09-15 | $10.02 | $14.45 | 28,000 | — | — |
| 2003-09-12 | $10.06 | $14.51 | 37,600 | — | — |
| 2003-09-11 | $10.08 | $14.54 | 110,800 | — | — |
| 2003-09-10 | $10.00 | $14.42 | 63,700 | — | — |
| 2003-09-09 | $10.00 | $14.42 | 143,700 | — | — |
| 2003-09-08 | $9.60 | $13.85 | 48,400 | — | — |
| 2003-09-05 | $9.50 | $13.70 | 66,100 | — | — |
| 2003-09-04 | $9.35 | $13.49 | 80,600 | — | — |
| 2003-09-03 | $9.51 | $13.72 | 156,700 | — | — |
| 2003-09-02 | $9.41 | $13.57 | 78,300 | — | — |
| 2003-08-29 | $8.96 | $12.92 | 37,500 | — | — |
| 2003-08-28 | $9.03 | $13.02 | 96,900 | — | — |
| 2003-08-27 | $8.75 | $12.62 | 64,100 | — | — |
| 2003-08-26 | $8.70 | $12.55 | 25,400 | — | — |
| 2003-08-25 | $8.51 | $12.27 | 46,700 | — | — |
| 2003-08-22 | $8.60 | $12.40 | 129,300 | — | — |
| 2003-08-21 | $8.55 | $12.33 | 114,800 | — | — |
| 2003-08-20 | $8.10 | $11.68 | 60,400 | — | — |
| 2003-08-19 | $7.98 | $11.51 | 180,300 | — | — |
| 2003-08-18 | $7.70 | $11.11 | 118,200 | — | — |
| 2003-08-15 | $8.29 | $11.96 | 24,600 | — | — |
| 2003-08-14 | $7.95 | $11.47 | 56,100 | — | — |
| 2003-08-13 | $7.70 | $11.11 | 42,100 | — | — |
| 2003-08-12 | $8.29 | $11.96 | 33,000 | — | — |
| 2003-08-11 | $8.10 | $11.68 | 50,200 | — | — |
| 2003-08-08 | $8.03 | $11.58 | 19,700 | — | — |
| 2003-08-07 | $8.25 | $11.90 | 49,500 | — | — |
| 2003-08-06 | $8.46 | $12.20 | 141,600 | — | — |
| 2003-08-05 | $8.48 | $12.23 | 134,900 | — | — |
| 2003-08-04 | $7.99 | $11.52 | 61,900 | — | — |
| 2003-08-01 | $8.30 | $11.97 | 33,500 | — | — |
| 2003-07-31 | $8.60 | $12.40 | 36,900 | — | — |
| 2003-07-30 | $8.54 | $12.32 | 49,400 | — | — |
| 2003-07-29 | $8.85 | $12.76 | 18,200 | — | — |
| 2003-07-28 | $8.90 | $12.84 | 60,500 | — | — |
| 2003-07-25 | $8.77 | $12.65 | 17,800 | — | — |
| 2003-07-24 | $8.74 | $12.61 | 94,900 | — | — |
| 2003-07-23 | $8.75 | $12.62 | 46,700 | — | — |
| 2003-07-22 | $8.75 | $12.62 | 52,000 | — | — |
| 2003-07-21 | $8.55 | $12.33 | 42,100 | — | — |
| 2003-07-18 | $8.55 | $12.33 | 76,800 | — | — |
| 2003-07-17 | $8.55 | $12.33 | 56,400 | — | — |
| 2003-07-16 | $8.93 | $12.88 | 42,400 | — | — |
| 2003-07-15 | $8.92 | $12.87 | 26,400 | — | — |
| 2003-07-14 | $8.98 | $12.95 | 27,600 | — | — |
| 2003-07-11 | $9.00 | $12.98 | 32,700 | — | — |
| 2003-07-10 | $9.07 | $13.08 | 53,900 | — | — |
| 2003-07-09 | $8.95 | $12.91 | 109,000 | — | — |
| 2003-07-08 | $8.70 | $12.55 | 41,100 | — | — |
| 2003-07-07 | $8.60 | $12.40 | 76,300 | — | — |
| 2003-07-03 | $8.20 | $11.83 | 9,100 | — | — |
| 2003-07-02 | $8.30 | $11.97 | 49,200 | — | — |
| 2003-07-01 | $8.19 | $11.81 | 163,100 | — | — |
| 2003-06-30 | $8.35 | $12.04 | 180,500 | — | — |
| 2003-06-27 | $7.79 | $11.24 | 61,500 | — | — |
| 2003-06-26 | $7.55 | $10.89 | 70,700 | — | — |
| 2003-06-25 | $7.21 | $10.40 | 56,200 | — | — |
| 2003-06-24 | $6.90 | $9.95 | 88,600 | — | — |
| 2003-06-23 | $7.25 | $10.46 | 72,000 | — | — |
| 2003-06-20 | $8.13 | $11.73 | 44,800 | — | — |
| 2003-06-19 | $8.36 | $12.06 | 35,300 | — | — |
| 2003-06-18 | $8.92 | $12.87 | 47,600 | — | — |
| 2003-06-17 | $8.51 | $12.27 | 50,900 | — | — |
| 2003-06-16 | $8.31 | $11.99 | 67,300 | — | — |
| 2003-06-13 | $8.20 | $11.83 | 43,900 | — | — |
| 2003-06-12 | $8.37 | $12.07 | 11,200 | — | — |
| 2003-06-11 | $8.43 | $12.16 | 20,100 | — | — |
| 2003-06-10 | $8.45 | $12.19 | 31,600 | — | — |
| 2003-06-09 | $8.50 | $12.26 | 44,200 | — | — |
| 2003-06-06 | $8.50 | $12.26 | 52,300 | — | — |
| 2003-06-05 | $8.42 | $12.14 | 46,400 | — | — |
| 2003-06-04 | $8.44 | $12.17 | 50,900 | — | — |
| 2003-06-03 | $8.35 | $12.04 | 61,700 | — | — |
| 2003-06-02 | $8.10 | $11.68 | 94,200 | — | — |
| 2003-05-30 | $8.06 | $11.63 | 98,100 | — | — |
| 2003-05-29 | $7.60 | $10.96 | 116,200 | — | — |
| 2003-05-28 | $6.99 | $10.08 | 71,000 | — | — |
| 2003-05-27 | $6.99 | $10.08 | 87,300 | — | — |
| 2003-05-23 | $6.63 | $9.56 | 31,000 | — | — |
| 2003-05-22 | $6.68 | $9.63 | 97,000 | — | — |
| 2003-05-21 | $6.86 | $9.89 | 64,900 | — | — |
| 2003-05-20 | $6.10 | $8.80 | 224,800 | — | — |
| 2003-05-19 | $5.93 | $8.55 | 128,000 | — | — |
| 2003-05-16 | $5.60 | $8.08 | 55,300 | — | — |
| 2003-05-15 | $5.75 | $8.29 | 107,300 | — | — |
| 2003-05-14 | $6.01 | $8.67 | 97,300 | — | — |
| 2003-05-13 | $6.14 | $8.86 | 54,800 | — | — |
| 2003-05-12 | $5.84 | $8.42 | 47,300 | — | — |
| 2003-05-09 | $5.55 | $8.01 | 121,100 | — | — |
| 2003-05-08 | $5.57 | $8.03 | 14,200 | — | — |
| 2003-05-07 | $5.62 | $8.11 | 20,000 | — | — |
| 2003-05-06 | $5.58 | $8.05 | 31,700 | — | — |
| 2003-05-05 | $5.48 | $7.90 | 51,500 | — | — |
| 2003-05-02 | $5.68 | $8.19 | 13,800 | — | — |
| 2003-05-01 | $5.36 | $7.73 | 240,800 | — | — |
| 2003-04-30 | $5.30 | $7.64 | 25,100 | — | — |
| 2003-04-29 | $5.39 | $7.77 | 29,600 | — | — |
| 2003-04-28 | $5.48 | $7.90 | 35,200 | — | — |
| 2003-04-25 | $5.45 | $7.86 | 34,800 | — | — |
| 2003-04-24 | $5.65 | $8.15 | 24,000 | — | — |
| 2003-04-23 | $5.95 | $8.58 | 37,500 | — | — |
| 2003-04-22 | $6.01 | $8.67 | 35,100 | — | — |
| 2003-04-21 | $5.75 | $8.29 | 24,600 | — | — |
| 2003-04-17 | $5.67 | $8.18 | 23,600 | — | — |
| 2003-04-16 | $5.37 | $7.75 | 167,300 | — | — |
| 2003-04-15 | $5.45 | $7.86 | 132,100 | — | — |
| 2003-04-14 | $5.59 | $8.06 | 24,700 | — | — |
| 2003-04-11 | $5.40 | $7.79 | 16,700 | — | — |
| 2003-04-10 | $5.30 | $7.64 | 14,500 | — | — |
| 2003-04-09 | $5.28 | $7.62 | 9,200 | — | — |
| 2003-04-08 | $5.36 | $7.73 | 9,400 | — | — |
| 2003-04-07 | $5.25 | $7.57 | 14,500 | — | — |
| 2003-04-04 | $5.28 | $7.62 | 35,500 | — | — |
| 2003-04-03 | $5.16 | $7.44 | 16,300 | — | — |
| 2003-04-02 | $5.13 | $7.40 | 22,600 | — | — |
| 2003-04-01 | $5.06 | $7.30 | 44,200 | — | — |
| 2003-03-31 | $5.07 | $7.31 | 20,200 | — | — |
| 2003-03-28 | $5.23 | $7.54 | 20,000 | — | — |
| 2003-03-27 | $5.09 | $7.34 | 25,400 | — | — |
| 2003-03-26 | $5.10 | $7.36 | 31,100 | — | — |
| 2003-03-25 | $5.05 | $7.28 | 20,100 | — | — |
| 2003-03-24 | $5.00 | $7.21 | 12,500 | — | — |
| 2003-03-21 | $5.08 | $7.33 | 35,500 | — | — |
| 2003-03-20 | $4.95 | $7.14 | 57,200 | — | — |
| 2003-03-19 | $5.23 | $7.54 | 12,400 | — | — |
| 2003-03-18 | $5.11 | $7.37 | 40,600 | — | — |
| 2003-03-17 | $5.08 | $7.33 | 24,600 | — | — |
| 2003-03-14 | $4.83 | $6.97 | 14,600 | — | — |
| 2003-03-13 | $4.80 | $6.92 | 34,600 | — | — |
| 2003-03-12 | $4.91 | $7.08 | 39,000 | — | — |
| 2003-03-11 | $4.92 | $7.10 | 39,100 | — | — |
| 2003-03-10 | $4.85 | $7.00 | 27,100 | — | — |
| 2003-03-07 | $4.98 | $7.18 | 23,000 | — | — |
| 2003-03-06 | $4.89 | $7.05 | 55,100 | — | — |
| 2003-03-05 | $4.88 | $7.04 | 27,900 | — | — |
| 2003-03-04 | $4.96 | $7.15 | 6,200 | — | — |
| 2003-03-03 | $4.98 | $7.18 | 39,300 | — | — |
| 2003-02-28 | $5.07 | $7.31 | 30,800 | — | — |
| 2003-02-27 | $5.47 | $7.89 | 31,400 | — | — |
| 2003-02-26 | $5.02 | $7.24 | 20,200 | — | — |
| 2003-02-25 | $5.41 | $7.80 | 6,800 | — | — |
| 2003-02-24 | $5.47 | $7.89 | 18,300 | — | — |
| 2003-02-21 | $5.45 | $7.86 | 77,000 | — | — |
| 2003-02-20 | $5.38 | $7.76 | 17,400 | — | — |
| 2003-02-19 | $5.45 | $7.86 | 12,300 | — | — |
| 2003-02-18 | $5.44 | $7.85 | 10,500 | — | — |
| 2003-02-14 | $5.40 | $7.79 | 22,300 | — | — |
| 2003-02-13 | $5.43 | $7.83 | 18,500 | — | — |
| 2003-02-12 | $5.45 | $7.86 | 21,000 | — | — |
| 2003-02-11 | $5.55 | $8.01 | 27,300 | — | — |
| 2003-02-10 | $5.62 | $8.11 | 15,900 | — | — |
| 2003-02-07 | $5.42 | $7.82 | 41,700 | — | — |
| 2003-02-06 | $5.40 | $7.79 | 238,300 | — | — |
| 2003-02-05 | $5.16 | $7.44 | 34,500 | — | — |
| 2003-02-04 | $5.31 | $7.66 | 36,500 | — | — |
| 2003-02-03 | $5.66 | $8.16 | 4,500 | — | — |
| 2003-01-31 | $5.75 | $8.29 | 24,500 | — | — |
| 2003-01-30 | $5.57 | $8.03 | 25,200 | — | — |
| 2003-01-29 | $5.65 | $8.15 | 16,400 | — | — |
| 2003-01-28 | $5.70 | $8.22 | 18,500 | — | — |
| 2003-01-27 | $5.75 | $8.29 | 20,600 | — | — |
| 2003-01-24 | $5.85 | $8.44 | 27,600 | — | — |
| 2003-01-23 | $6.15 | $8.87 | 43,200 | — | — |
| 2003-01-22 | $6.04 | $8.71 | 26,000 | — | — |
| 2003-01-21 | $5.95 | $8.58 | 18,900 | — | — |
| 2003-01-17 | $5.95 | $8.58 | 34,900 | — | — |
| 2003-01-16 | $6.11 | $8.81 | 34,100 | — | — |
| 2003-01-15 | $6.11 | $8.81 | 32,400 | — | — |
| 2003-01-14 | $5.85 | $8.44 | 13,400 | — | — |
| 2003-01-13 | $5.84 | $8.42 | 23,900 | — | — |
| 2003-01-10 | $5.72 | $8.25 | 37,500 | — | — |
| 2003-01-09 | $5.56 | $8.02 | 38,400 | — | — |
| 2003-01-08 | $5.55 | $8.01 | 26,600 | — | — |
| 2003-01-07 | $5.82 | $8.39 | 45,800 | — | — |
| 2003-01-06 | $5.95 | $8.58 | 29,300 | — | — |
| 2003-01-03 | $6.06 | $8.74 | 44,800 | — | — |
| 2003-01-02 | $6.08 | $8.77 | 50,000 | — | — |