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 | $11.02 | $13.17 | 56,870 | — | — |
| 2003-12-30 | $11.57 | $13.83 | 33,110 | — | — |
| 2003-12-29 | $11.63 | $13.90 | 32,890 | — | — |
| 2003-12-26 | $11.48 | $13.72 | 18,920 | — | — |
| 2003-12-24 | $11.55 | $13.81 | 29,810 | — | — |
| 2003-12-23 | $11.65 | $13.93 | 50,050 | — | — |
| 2003-12-22 | $11.53 | $13.78 | 54,670 | — | — |
| 2003-12-19 | $11.42 | $13.65 | 46,200 | — | — |
| 2003-12-18 | $11.39 | $13.61 | 34,210 | — | — |
| 2003-12-17 | $11.38 | $13.60 | 44,110 | — | — |
| 2003-12-16 | $11.38 | $13.60 | 41,800 | — | — |
| 2003-12-15 | $11.47 | $13.71 | 39,050 | — | — |
| 2003-12-12 | $11.81 | $14.11 | 44,880 | — | — |
| 2003-12-11 | $12.05 | $14.41 | 43,890 | — | — |
| 2003-12-10 | $11.53 | $13.78 | 34,980 | — | — |
| 2003-12-09 | $11.82 | $14.07 | 39,160 | — | — |
| 2003-12-08 | $11.64 | $13.85 | 60,610 | — | — |
| 2003-12-05 | $11.46 | $13.65 | 27,610 | — | — |
| 2003-12-04 | $11.59 | $13.80 | 56,320 | — | — |
| 2003-12-03 | $11.38 | $13.55 | 65,890 | — | — |
| 2003-12-02 | $11.66 | $13.89 | 73,040 | — | — |
| 2003-12-01 | $11.90 | $14.17 | 120,010 | — | — |
| 2003-11-28 | $11.39 | $13.56 | 5,500 | — | — |
| 2003-11-26 | $11.44 | $13.62 | 50,380 | — | — |
| 2003-11-25 | $11.26 | $13.41 | 51,920 | — | — |
| 2003-11-24 | $11.22 | $13.36 | 59,070 | — | — |
| 2003-11-21 | $11.32 | $13.47 | 46,750 | — | — |
| 2003-11-20 | $11.35 | $13.52 | 36,960 | — | — |
| 2003-11-19 | $11.38 | $13.55 | 32,120 | — | — |
| 2003-11-18 | $11.13 | $13.25 | 35,420 | — | — |
| 2003-11-17 | $11.23 | $13.37 | 56,760 | — | — |
| 2003-11-14 | $11.09 | $13.20 | 34,650 | — | — |
| 2003-11-13 | $11.26 | $13.41 | 33,880 | — | — |
| 2003-11-12 | $11.28 | $13.43 | 43,230 | — | — |
| 2003-11-11 | $11.12 | $13.24 | 22,770 | — | — |
| 2003-11-10 | $11.11 | $13.23 | 30,140 | — | — |
| 2003-11-07 | $11.17 | $13.30 | 34,100 | — | — |
| 2003-11-06 | $11.18 | $13.31 | 47,300 | — | — |
| 2003-11-05 | $11.54 | $13.73 | 39,380 | — | — |
| 2003-11-04 | $11.64 | $13.85 | 112,530 | — | — |
| 2003-11-03 | $11.55 | $13.75 | 66,660 | — | — |
| 2003-10-31 | $11.09 | $13.20 | 38,610 | — | — |
| 2003-10-30 | $11.14 | $13.26 | 88,880 | — | — |
| 2003-10-29 | $11.43 | $13.60 | 68,310 | — | — |
| 2003-10-28 | $11.32 | $13.47 | 69,410 | — | — |
| 2003-10-27 | $11.02 | $13.12 | 64,130 | — | — |
| 2003-10-24 | $10.58 | $12.60 | 38,610 | — | — |
| 2003-10-23 | $10.65 | $12.68 | 41,360 | — | — |
| 2003-10-22 | $10.75 | $12.79 | 43,670 | — | — |
| 2003-10-21 | $10.91 | $12.99 | 182,160 | — | — |
| 2003-10-20 | $10.23 | $12.18 | 53,460 | — | — |
| 2003-10-17 | $10.24 | $12.19 | 50,600 | — | — |
| 2003-10-16 | $10.09 | $12.01 | 59,620 | — | — |
| 2003-10-15 | $9.91 | $11.80 | 22,880 | — | — |
| 2003-10-14 | $9.91 | $11.80 | 33,660 | — | — |
| 2003-10-13 | $9.86 | $11.74 | 33,990 | — | — |
| 2003-10-10 | $9.43 | $11.22 | 23,430 | — | — |
| 2003-10-09 | $9.46 | $11.27 | 41,360 | — | — |
| 2003-10-08 | $9.55 | $11.36 | 27,390 | — | — |
| 2003-10-07 | $9.60 | $11.43 | 82,060 | — | — |
| 2003-10-06 | $9.95 | $11.85 | 34,430 | — | — |
| 2003-10-03 | $9.54 | $11.35 | 23,650 | — | — |
| 2003-10-02 | $9.54 | $11.35 | 63,360 | — | — |
| 2003-10-01 | $9.72 | $11.57 | 52,690 | — | — |
| 2003-09-30 | $9.10 | $10.83 | 43,780 | — | — |
| 2003-09-29 | $9.26 | $11.03 | 32,450 | — | — |
| 2003-09-26 | $9.05 | $10.77 | 44,330 | — | — |
| 2003-09-25 | $9.23 | $10.99 | 37,070 | — | — |
| 2003-09-24 | $9.43 | $11.22 | 50,710 | — | — |
| 2003-09-23 | $9.49 | $11.30 | 25,080 | — | — |
| 2003-09-22 | $9.47 | $11.28 | 31,020 | — | — |
| 2003-09-19 | $9.61 | $11.44 | 50,930 | — | — |
| 2003-09-18 | $9.87 | $11.75 | 20,900 | — | — |
| 2003-09-17 | $10.07 | $11.99 | 91,740 | — | — |
| 2003-09-16 | $9.85 | $11.73 | 34,210 | — | — |
| 2003-09-15 | $9.45 | $11.26 | 37,510 | — | — |
| 2003-09-12 | $9.64 | $11.47 | 26,510 | — | — |
| 2003-09-11 | $9.59 | $11.42 | 25,850 | — | — |
| 2003-09-10 | $9.45 | $11.26 | 29,370 | — | — |
| 2003-09-09 | $9.73 | $11.58 | 18,700 | — | — |
| 2003-09-08 | $9.83 | $11.70 | 45,100 | — | — |
| 2003-09-05 | $9.53 | $11.34 | 27,280 | — | — |
| 2003-09-04 | $9.68 | $11.53 | 38,610 | — | — |
| 2003-09-03 | $9.66 | $11.51 | 29,040 | — | — |
| 2003-09-02 | $9.72 | $11.52 | 35,750 | — | — |
| 2003-08-29 | $9.55 | $11.31 | 17,710 | — | — |
| 2003-08-28 | $9.70 | $11.49 | 23,430 | — | — |
| 2003-08-27 | $9.78 | $11.59 | 55,440 | — | — |
| 2003-08-26 | $9.75 | $11.56 | 155,100 | — | — |
| 2003-08-25 | $9.53 | $11.29 | 23,320 | — | — |
| 2003-08-22 | $9.47 | $11.23 | 32,560 | — | — |
| 2003-08-21 | $9.75 | $11.55 | 116,930 | — | — |
| 2003-08-20 | $9.70 | $11.49 | 23,980 | — | — |
| 2003-08-19 | $9.63 | $11.41 | 31,460 | — | — |
| 2003-08-18 | $9.55 | $11.31 | 32,780 | — | — |
| 2003-08-15 | $9.68 | $11.47 | 11,660 | — | — |
| 2003-08-14 | $9.55 | $11.31 | 25,300 | — | — |
| 2003-08-13 | $9.55 | $11.31 | 12,540 | — | — |
| 2003-08-12 | $9.54 | $11.30 | 17,160 | — | — |
| 2003-08-11 | $9.54 | $11.30 | 30,800 | — | — |
| 2003-08-08 | $9.79 | $11.60 | 53,680 | — | — |
| 2003-08-07 | $9.60 | $11.38 | 47,300 | — | — |
| 2003-08-06 | $9.83 | $11.65 | 33,110 | — | — |
| 2003-08-05 | $9.77 | $11.58 | 63,140 | — | — |
| 2003-08-04 | $10.20 | $12.09 | 36,850 | — | — |
| 2003-08-01 | $10.20 | $12.09 | 50,820 | — | — |
| 2003-07-31 | $10.55 | $12.50 | 44,330 | — | — |
| 2003-07-30 | $10.36 | $12.28 | 92,290 | — | — |
| 2003-07-29 | $10.05 | $11.91 | 90,640 | — | — |
| 2003-07-28 | $9.77 | $11.58 | 57,530 | — | — |
| 2003-07-25 | $9.41 | $11.15 | 62,700 | — | — |
| 2003-07-24 | $9.37 | $11.11 | 52,360 | — | — |
| 2003-07-23 | $8.97 | $10.63 | 28,710 | — | — |
| 2003-07-22 | $9.08 | $10.76 | 54,670 | — | — |
| 2003-07-21 | $8.86 | $10.50 | 57,970 | — | — |
| 2003-07-18 | $9.12 | $10.80 | 60,390 | — | — |
| 2003-07-17 | $8.75 | $10.37 | 31,020 | — | — |
| 2003-07-16 | $8.80 | $10.43 | 55,880 | — | — |
| 2003-07-15 | $8.67 | $10.28 | 63,360 | — | — |
| 2003-07-14 | $8.63 | $10.22 | 69,850 | — | — |
| 2003-07-11 | $8.69 | $10.30 | 46,970 | — | — |
| 2003-07-10 | $8.62 | $10.21 | 44,000 | — | — |
| 2003-07-09 | $8.94 | $10.59 | 116,490 | — | — |
| 2003-07-08 | $8.90 | $10.55 | 61,600 | — | — |
| 2003-07-07 | $9.16 | $10.86 | 44,220 | — | — |
| 2003-07-03 | $9.08 | $10.76 | 12,980 | — | — |
| 2003-07-02 | $9.25 | $10.97 | 48,070 | — | — |
| 2003-07-01 | $8.95 | $10.61 | 24,090 | — | — |
| 2003-06-30 | $8.64 | $10.23 | 40,370 | — | — |
| 2003-06-27 | $8.73 | $10.34 | 37,840 | — | — |
| 2003-06-26 | $8.80 | $10.43 | 22,880 | — | — |
| 2003-06-25 | $8.55 | $10.13 | 54,670 | — | — |
| 2003-06-24 | $8.66 | $10.27 | 45,650 | — | — |
| 2003-06-23 | $9.00 | $10.66 | 51,480 | — | — |
| 2003-06-20 | $9.18 | $10.88 | 24,310 | — | — |
| 2003-06-19 | $9.09 | $10.77 | 18,590 | — | — |
| 2003-06-18 | $9.07 | $10.75 | 26,510 | — | — |
| 2003-06-17 | $9.03 | $10.70 | 35,090 | — | — |
| 2003-06-16 | $9.24 | $10.95 | 32,120 | — | — |
| 2003-06-13 | $9.24 | $10.95 | 61,380 | — | — |
| 2003-06-12 | $9.95 | $11.79 | 38,500 | — | — |
| 2003-06-11 | $10.00 | $11.85 | 86,240 | — | — |
| 2003-06-10 | $9.91 | $11.69 | 32,120 | — | — |
| 2003-06-09 | $9.40 | $11.09 | 19,030 | — | — |
| 2003-06-06 | $9.34 | $11.01 | 43,890 | — | — |
| 2003-06-05 | $9.28 | $10.95 | 21,670 | — | — |
| 2003-06-04 | $9.41 | $11.10 | 38,280 | — | — |
| 2003-06-03 | $9.50 | $11.21 | 32,010 | — | — |
| 2003-06-02 | $9.14 | $10.78 | 45,650 | — | — |
| 2003-05-30 | $9.00 | $10.62 | 22,110 | — | — |
| 2003-05-29 | $9.13 | $10.77 | 41,910 | — | — |
| 2003-05-28 | $9.18 | $10.83 | 60,610 | — | — |
| 2003-05-27 | $9.18 | $10.83 | 66,330 | — | — |
| 2003-05-23 | $8.95 | $10.56 | 20,240 | — | — |
| 2003-05-22 | $9.06 | $10.69 | 22,770 | — | — |
| 2003-05-21 | $9.05 | $10.67 | 24,200 | — | — |
| 2003-05-20 | $9.00 | $10.62 | 34,650 | — | — |
| 2003-05-19 | $8.65 | $10.20 | 24,090 | — | — |
| 2003-05-16 | $8.55 | $10.08 | 89,980 | — | — |
| 2003-05-15 | $8.95 | $10.56 | 34,320 | — | — |
| 2003-05-14 | $8.99 | $10.61 | 14,850 | — | — |
| 2003-05-13 | $9.00 | $10.62 | 21,120 | — | — |
| 2003-05-12 | $9.26 | $10.93 | 17,270 | — | — |
| 2003-05-09 | $9.33 | $11.00 | 34,210 | — | — |
| 2003-05-08 | $9.09 | $10.72 | 16,390 | — | — |
| 2003-05-07 | $9.25 | $10.91 | 29,480 | — | — |
| 2003-05-06 | $9.32 | $10.99 | 47,630 | — | — |
| 2003-05-05 | $9.31 | $10.98 | 26,070 | — | — |
| 2003-05-02 | $9.27 | $10.94 | 63,800 | — | — |
| 2003-05-01 | $9.08 | $10.71 | 38,390 | — | — |
| 2003-04-30 | $9.13 | $10.77 | 44,990 | — | — |
| 2003-04-29 | $9.19 | $10.84 | 12,540 | — | — |
| 2003-04-28 | $9.36 | $11.04 | 23,430 | — | — |
| 2003-04-25 | $8.91 | $10.51 | 12,430 | — | — |
| 2003-04-24 | $9.00 | $10.62 | 12,540 | — | — |
| 2003-04-23 | $9.08 | $10.71 | 22,550 | — | — |
| 2003-04-22 | $9.00 | $10.62 | 39,270 | — | — |
| 2003-04-21 | $9.06 | $10.69 | 17,380 | — | — |
| 2003-04-17 | $9.04 | $10.66 | 11,880 | — | — |
| 2003-04-16 | $9.00 | $10.62 | 27,940 | — | — |
| 2003-04-15 | $9.15 | $10.80 | 34,650 | — | — |
| 2003-04-14 | $9.31 | $10.98 | 41,250 | — | — |
| 2003-04-11 | $8.77 | $10.35 | 24,860 | — | — |
| 2003-04-10 | $9.00 | $10.62 | 11,440 | — | — |
| 2003-04-09 | $9.03 | $10.65 | 13,750 | — | — |
| 2003-04-08 | $9.24 | $10.89 | 36,630 | — | — |
| 2003-04-07 | $9.24 | $10.89 | 30,690 | — | — |
| 2003-04-04 | $9.05 | $10.68 | 21,340 | — | — |
| 2003-04-03 | $9.18 | $10.83 | 39,930 | — | — |
| 2003-04-02 | $9.09 | $10.72 | 21,340 | — | — |
| 2003-04-01 | $8.89 | $10.49 | 27,830 | — | — |
| 2003-03-31 | $8.68 | $10.24 | 18,150 | — | — |
| 2003-03-28 | $8.82 | $10.40 | 31,240 | — | — |
| 2003-03-27 | $8.90 | $10.50 | 15,290 | — | — |
| 2003-03-26 | $8.77 | $10.35 | 15,950 | — | — |
| 2003-03-25 | $8.97 | $10.58 | 22,000 | — | — |
| 2003-03-24 | $9.16 | $10.81 | 19,360 | — | — |
| 2003-03-21 | $9.08 | $10.71 | 68,640 | — | — |
| 2003-03-20 | $8.88 | $10.48 | 50,930 | — | — |
| 2003-03-19 | $8.86 | $10.46 | 29,480 | — | — |
| 2003-03-18 | $8.73 | $10.29 | 37,620 | — | — |
| 2003-03-17 | $8.65 | $10.21 | 29,590 | — | — |
| 2003-03-14 | $8.53 | $10.06 | 21,230 | — | — |
| 2003-03-13 | $8.45 | $9.97 | 46,970 | — | — |
| 2003-03-12 | $8.00 | $9.44 | 69,850 | — | — |
| 2003-03-11 | $8.28 | $9.77 | 42,680 | — | — |
| 2003-03-10 | $8.21 | $9.68 | 25,630 | — | — |
| 2003-03-07 | $8.56 | $10.10 | 26,070 | — | — |
| 2003-03-06 | $8.55 | $10.08 | 52,910 | — | — |
| 2003-03-05 | $8.59 | $10.13 | 66,110 | — | — |
| 2003-03-04 | $8.90 | $10.44 | 45,650 | — | — |
| 2003-03-03 | $8.83 | $10.36 | 23,540 | — | — |
| 2003-02-28 | $8.82 | $10.35 | 30,470 | — | — |
| 2003-02-27 | $9.00 | $10.56 | 22,220 | — | — |
| 2003-02-26 | $8.87 | $10.41 | 44,660 | — | — |
| 2003-02-25 | $8.82 | $10.35 | 57,310 | — | — |
| 2003-02-24 | $8.83 | $10.36 | 25,300 | — | — |
| 2003-02-21 | $8.77 | $10.30 | 103,840 | — | — |
| 2003-02-20 | $8.78 | $10.31 | 20,790 | — | — |
| 2003-02-19 | $8.95 | $10.51 | 31,900 | — | — |
| 2003-02-18 | $9.45 | $11.10 | 30,140 | — | — |
| 2003-02-14 | $9.23 | $10.83 | 25,850 | — | — |
| 2003-02-13 | $8.95 | $10.51 | 21,670 | — | — |
| 2003-02-12 | $8.95 | $10.51 | 38,390 | — | — |
| 2003-02-11 | $9.13 | $10.71 | 31,900 | — | — |
| 2003-02-10 | $9.28 | $10.89 | 35,640 | — | — |
| 2003-02-07 | $9.20 | $10.80 | 45,430 | — | — |
| 2003-02-06 | $9.37 | $11.00 | 44,550 | — | — |
| 2003-02-05 | $9.36 | $10.99 | 33,110 | — | — |
| 2003-02-04 | $9.35 | $10.98 | 60,280 | — | — |
| 2003-02-03 | $9.27 | $10.88 | 64,350 | — | — |
| 2003-01-31 | $9.38 | $11.01 | 42,460 | — | — |
| 2003-01-30 | $9.29 | $10.90 | 53,790 | — | — |
| 2003-01-29 | $9.38 | $11.01 | 74,690 | — | — |
| 2003-01-28 | $9.52 | $11.17 | 45,540 | — | — |
| 2003-01-27 | $9.55 | $11.21 | 34,650 | — | — |
| 2003-01-24 | $9.55 | $11.20 | 23,650 | — | — |
| 2003-01-23 | $9.71 | $11.39 | 35,970 | — | — |
| 2003-01-22 | $9.69 | $11.37 | 21,450 | — | — |
| 2003-01-21 | $9.70 | $11.38 | 32,010 | — | — |
| 2003-01-17 | $9.73 | $11.42 | 64,350 | — | — |
| 2003-01-16 | $9.95 | $11.67 | 44,000 | — | — |
| 2003-01-15 | $10.38 | $12.18 | 81,840 | — | — |
| 2003-01-14 | $9.91 | $11.63 | 64,900 | — | — |
| 2003-01-13 | $9.55 | $11.20 | 40,260 | — | — |
| 2003-01-10 | $9.45 | $11.10 | 31,240 | — | — |
| 2003-01-09 | $9.36 | $10.99 | 42,130 | — | — |
| 2003-01-08 | $9.73 | $11.42 | 33,000 | — | — |
| 2003-01-07 | $9.79 | $11.49 | 41,140 | — | — |
| 2003-01-06 | $10.11 | $11.86 | 16,170 | — | — |
| 2003-01-03 | $9.76 | $11.46 | 28,270 | — | — |
| 2003-01-02 | $10.16 | $11.93 | 24,530 | — | — |