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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $12.28 | $13.03 | 201,200 |
| 2003-12-30 | $12.31 | $13.05 | 459,400 |
| 2003-12-29 | $12.04 | $12.77 | 257,200 |
| 2003-12-26 | $11.96 | $12.69 | 78,200 |
| 2003-12-24 | $11.84 | $12.56 | 160,200 |
| 2003-12-23 | $12.04 | $12.77 | 321,600 |
| 2003-12-22 | $12.06 | $12.79 | 220,800 |
| 2003-12-19 | $11.98 | $12.70 | 411,200 |
| 2003-12-18 | $12.03 | $12.76 | 235,200 |
| 2003-12-17 | $11.67 | $12.38 | 461,000 |
| 2003-12-16 | $11.99 | $12.72 | 355,600 |
| 2003-12-15 | $12.24 | $12.99 | 130,800 |
| 2003-12-12 | $12.21 | $12.95 | 265,600 |
| 2003-12-11 | $12.18 | $12.92 | 279,000 |
| 2003-12-10 | $12.23 | $12.97 | 126,800 |
| 2003-12-09 | $12.52 | $13.28 | 249,200 |
| 2003-12-08 | $12.41 | $13.17 | 154,000 |
| 2003-12-05 | $12.24 | $12.99 | 90,800 |
| 2003-12-04 | $12.38 | $13.13 | 115,000 |
| 2003-12-03 | $12.10 | $12.84 | 163,200 |
| 2003-12-02 | $12.33 | $13.08 | 233,800 |
| 2003-12-01 | $12.40 | $13.15 | 128,600 |
| 2003-11-28 | $12.03 | $12.76 | 48,800 |
| 2003-11-26 | $12.00 | $12.73 | 152,000 |
| 2003-11-25 | $12.11 | $12.85 | 193,400 |
| 2003-11-24 | $12.06 | $12.79 | 209,800 |
| 2003-11-21 | $11.82 | $12.53 | 184,400 |
| 2003-11-20 | $11.62 | $12.33 | 237,000 |
| 2003-11-19 | $11.65 | $12.36 | 114,400 |
| 2003-11-18 | $11.81 | $12.52 | 337,600 |
| 2003-11-17 | $11.43 | $12.12 | 290,400 |
| 2003-11-14 | $11.51 | $12.21 | 211,600 |
| 2003-11-13 | $11.72 | $12.43 | 302,000 |
| 2003-11-12 | $11.80 | $12.52 | 724,400 |
| 2003-11-11 | $10.68 | $11.33 | 487,800 |
| 2003-11-10 | $10.28 | $10.91 | 215,200 |
| 2003-11-07 | $10.51 | $11.15 | 272,200 |
| 2003-11-06 | $10.32 | $10.94 | 456,600 |
| 2003-11-05 | $10.66 | $11.31 | 378,600 |
| 2003-11-04 | $11.20 | $11.88 | 224,600 |
| 2003-11-03 | $11.23 | $11.91 | 140,600 |
| 2003-10-31 | $11.24 | $11.92 | 165,600 |
| 2003-10-30 | $11.54 | $12.24 | 315,400 |
| 2003-10-29 | $11.39 | $12.08 | 419,400 |
| 2003-10-28 | $11.69 | $12.40 | 349,000 |
| 2003-10-27 | $11.47 | $12.17 | 194,000 |
| 2003-10-24 | $11.32 | $12.01 | 117,800 |
| 2003-10-23 | $11.32 | $12.01 | 342,400 |
| 2003-10-22 | $11.65 | $12.36 | 309,600 |
| 2003-10-21 | $12.20 | $12.94 | 120,600 |
| 2003-10-20 | $12.00 | $12.73 | 169,600 |
| 2003-10-17 | $11.63 | $12.33 | 360,000 |
| 2003-10-16 | $11.85 | $12.57 | 504,800 |
| 2003-10-15 | $11.96 | $12.68 | 244,000 |
| 2003-10-14 | $12.46 | $13.22 | 358,800 |
| 2003-10-13 | $12.28 | $13.03 | 176,400 |
| 2003-10-10 | $12.28 | $13.02 | 173,800 |
| 2003-10-09 | $12.51 | $13.27 | 251,600 |
| 2003-10-08 | $12.28 | $13.02 | 258,000 |
| 2003-10-07 | $12.47 | $13.22 | 622,400 |
| 2003-10-06 | $11.67 | $12.38 | 158,200 |
| 2003-10-03 | $12.08 | $12.81 | 258,800 |
| 2003-10-02 | $11.71 | $12.42 | 180,600 |
| 2003-10-01 | $11.53 | $12.23 | 320,800 |
| 2003-09-30 | $11.32 | $12.01 | 141,800 |
| 2003-09-29 | $11.30 | $11.99 | 236,800 |
| 2003-09-26 | $11.38 | $12.07 | 265,000 |
| 2003-09-25 | $11.52 | $12.22 | 173,800 |
| 2003-09-24 | $11.56 | $12.20 | 280,000 |
| 2003-09-23 | $11.30 | $11.93 | 142,800 |
| 2003-09-22 | $11.23 | $11.85 | 219,000 |
| 2003-09-19 | $11.48 | $12.12 | 400,600 |
| 2003-09-18 | $11.55 | $12.20 | 459,000 |
| 2003-09-17 | $11.14 | $11.76 | 385,000 |
| 2003-09-16 | $11.21 | $11.83 | 331,600 |
| 2003-09-15 | $10.58 | $11.17 | 60,600 |
| 2003-09-12 | $10.68 | $11.27 | 95,400 |
| 2003-09-11 | $10.73 | $11.33 | 137,200 |
| 2003-09-10 | $10.67 | $11.26 | 614,400 |
| 2003-09-09 | $11.06 | $11.68 | 945,800 |
| 2003-09-08 | $10.87 | $11.48 | 764,200 |
| 2003-09-05 | $10.98 | $11.59 | 334,000 |
| 2003-09-04 | $11.21 | $11.84 | 233,800 |
| 2003-09-03 | $11.39 | $12.02 | 304,000 |
| 2003-09-02 | $11.50 | $12.14 | 275,800 |
| 2003-08-29 | $11.10 | $11.72 | 83,000 |
| 2003-08-28 | $10.98 | $11.59 | 120,800 |
| 2003-08-27 | $11.04 | $11.65 | 444,800 |
| 2003-08-26 | $11.13 | $11.75 | 118,800 |
| 2003-08-25 | $10.86 | $11.47 | 196,400 |
| 2003-08-22 | $11.07 | $11.68 | 121,000 |
| 2003-08-21 | $11.26 | $11.89 | 240,200 |
| 2003-08-20 | $10.87 | $11.48 | 102,200 |
| 2003-08-19 | $10.76 | $11.36 | 115,000 |
| 2003-08-18 | $10.53 | $11.12 | 222,000 |
| 2003-08-15 | $10.55 | $11.14 | 244,600 |
| 2003-08-14 | $10.50 | $11.09 | 121,400 |
| 2003-08-13 | $10.43 | $11.01 | 129,000 |
| 2003-08-12 | $10.28 | $10.85 | 92,800 |
| 2003-08-11 | $10.25 | $10.82 | 81,200 |
| 2003-08-08 | $10.27 | $10.84 | 103,600 |
| 2003-08-07 | $10.20 | $10.77 | 848,800 |
| 2003-08-06 | $10.31 | $10.88 | 109,800 |
| 2003-08-05 | $10.12 | $10.68 | 345,600 |
| 2003-08-04 | $10.26 | $10.83 | 2,075,400 |
| 2003-08-01 | $10.29 | $10.87 | 146,600 |
| 2003-07-31 | $10.47 | $11.05 | 191,800 |
| 2003-07-30 | $10.38 | $10.96 | 88,200 |
| 2003-07-29 | $10.63 | $11.22 | 108,600 |
| 2003-07-28 | $10.88 | $11.49 | 113,400 |
| 2003-07-25 | $10.70 | $11.29 | 197,600 |
| 2003-07-24 | $10.64 | $11.23 | 367,400 |
| 2003-07-23 | $10.61 | $11.20 | 105,400 |
| 2003-07-22 | $10.67 | $11.26 | 107,000 |
| 2003-07-21 | $10.68 | $11.27 | 145,600 |
| 2003-07-18 | $10.89 | $11.49 | 108,000 |
| 2003-07-17 | $10.39 | $10.97 | 288,000 |
| 2003-07-16 | $10.86 | $11.46 | 140,000 |
| 2003-07-15 | $11.03 | $11.65 | 229,400 |
| 2003-07-14 | $11.06 | $11.68 | 210,200 |
| 2003-07-11 | $10.96 | $11.57 | 167,200 |
| 2003-07-10 | $11.29 | $11.92 | 138,600 |
| 2003-07-09 | $11.35 | $11.99 | 269,800 |
| 2003-07-08 | $11.39 | $12.02 | 249,000 |
| 2003-07-07 | $11.33 | $11.96 | 307,600 |
| 2003-07-03 | $11.06 | $11.68 | 274,800 |
| 2003-07-02 | $10.83 | $11.44 | 324,000 |
| 2003-07-01 | $10.07 | $10.63 | 421,800 |
| 2003-06-30 | $9.90 | $10.45 | 333,200 |
| 2003-06-27 | $10.12 | $10.69 | 406,800 |
| 2003-06-26 | $10.02 | $10.58 | 159,400 |
| 2003-06-25 | $9.97 | $10.53 | 154,000 |
| 2003-06-24 | $9.83 | $10.38 | 156,600 |
| 2003-06-23 | $10.24 | $10.81 | 166,400 |
| 2003-06-20 | $10.21 | $10.78 | 253,000 |
| 2003-06-19 | $10.01 | $10.57 | 405,200 |
| 2003-06-18 | $9.95 | $10.50 | 226,000 |
| 2003-06-17 | $9.68 | $10.22 | 298,000 |
| 2003-06-16 | $9.56 | $10.09 | 188,800 |
| 2003-06-13 | $9.38 | $9.91 | 138,600 |
| 2003-06-12 | $9.38 | $9.91 | 362,200 |
| 2003-06-11 | $9.36 | $9.88 | 267,000 |
| 2003-06-10 | $9.31 | $9.83 | 177,800 |
| 2003-06-09 | $9.30 | $9.82 | 312,800 |
| 2003-06-06 | $9.50 | $10.03 | 120,600 |
| 2003-06-05 | $9.47 | $9.99 | 234,800 |
| 2003-06-04 | $9.55 | $10.08 | 213,600 |
| 2003-06-03 | $9.46 | $9.98 | 295,200 |
| 2003-06-02 | $9.22 | $9.74 | 225,200 |
| 2003-05-30 | $9.03 | $9.54 | 668,000 |
| 2003-05-29 | $9.20 | $9.72 | 440,600 |
| 2003-05-28 | $9.20 | $9.72 | 522,600 |
| 2003-05-27 | $9.31 | $9.83 | 501,400 |
| 2003-05-23 | $9.64 | $10.17 | 86,800 |
| 2003-05-22 | $9.50 | $10.03 | 209,000 |
| 2003-05-21 | $9.27 | $9.79 | 108,200 |
| 2003-05-20 | $9.34 | $9.86 | 192,200 |
| 2003-05-19 | $9.18 | $9.69 | 277,400 |
| 2003-05-16 | $9.46 | $9.99 | 175,200 |
| 2003-05-15 | $9.61 | $10.15 | 101,200 |
| 2003-05-14 | $9.76 | $10.31 | 121,400 |
| 2003-05-13 | $9.65 | $10.19 | 165,400 |
| 2003-05-12 | $9.56 | $10.10 | 136,800 |
| 2003-05-09 | $9.41 | $9.93 | 116,400 |
| 2003-05-08 | $9.28 | $9.79 | 146,200 |
| 2003-05-07 | $9.35 | $9.87 | 215,200 |
| 2003-05-06 | $9.29 | $9.80 | 240,000 |
| 2003-05-05 | $8.85 | $9.34 | 173,200 |
| 2003-05-02 | $8.80 | $9.29 | 540,200 |
| 2003-05-01 | $8.63 | $9.11 | 870,800 |
| 2003-04-30 | $8.72 | $9.21 | 269,400 |
| 2003-04-29 | $8.63 | $9.11 | 197,800 |
| 2003-04-28 | $8.65 | $9.13 | 189,200 |
| 2003-04-25 | $8.63 | $9.11 | 288,400 |
| 2003-04-24 | $8.58 | $9.06 | 182,000 |
| 2003-04-23 | $8.70 | $9.19 | 336,000 |
| 2003-04-22 | $8.47 | $8.94 | 207,000 |
| 2003-04-21 | $8.52 | $8.99 | 80,200 |
| 2003-04-17 | $8.57 | $9.04 | 151,000 |
| 2003-04-16 | $8.44 | $8.91 | 171,800 |
| 2003-04-15 | $8.57 | $9.04 | 107,000 |
| 2003-04-14 | $8.54 | $9.01 | 184,200 |
| 2003-04-11 | $8.61 | $9.09 | 190,000 |
| 2003-04-10 | $8.61 | $9.09 | 196,200 |
| 2003-04-09 | $8.59 | $9.07 | 106,600 |
| 2003-04-08 | $8.67 | $9.15 | 98,200 |
| 2003-04-07 | $8.74 | $9.22 | 202,200 |
| 2003-04-04 | $8.74 | $9.23 | 99,000 |
| 2003-04-03 | $8.73 | $9.21 | 113,200 |
| 2003-04-02 | $8.94 | $9.44 | 185,400 |
| 2003-04-01 | $8.71 | $9.20 | 162,600 |
| 2003-03-31 | $8.49 | $8.97 | 212,400 |
| 2003-03-28 | $8.81 | $9.30 | 187,000 |
| 2003-03-27 | $8.90 | $9.39 | 240,200 |
| 2003-03-26 | $8.83 | $9.32 | 139,000 |
| 2003-03-25 | $8.97 | $9.41 | 192,800 |
| 2003-03-24 | $8.88 | $9.32 | 210,400 |
| 2003-03-21 | $8.96 | $9.41 | 285,000 |
| 2003-03-20 | $8.87 | $9.31 | 130,800 |
| 2003-03-19 | $8.73 | $9.16 | 363,400 |
| 2003-03-18 | $8.72 | $9.15 | 514,000 |
| 2003-03-17 | $8.77 | $9.20 | 289,600 |
| 2003-03-14 | $8.66 | $9.09 | 221,000 |
| 2003-03-13 | $8.70 | $9.13 | 246,600 |
| 2003-03-12 | $8.72 | $9.15 | 203,800 |
| 2003-03-11 | $8.72 | $9.15 | 171,000 |
| 2003-03-10 | $8.72 | $9.15 | 195,800 |
| 2003-03-07 | $8.87 | $9.31 | 211,600 |
| 2003-03-06 | $9.23 | $9.69 | 126,400 |
| 2003-03-05 | $9.45 | $9.92 | 218,400 |
| 2003-03-04 | $9.25 | $9.70 | 225,000 |
| 2003-03-03 | $9.13 | $9.58 | 144,200 |
| 2003-02-28 | $9.05 | $9.49 | 181,800 |
| 2003-02-27 | $9.02 | $9.46 | 184,600 |
| 2003-02-26 | $9.03 | $9.47 | 245,600 |
| 2003-02-25 | $9.13 | $9.58 | 398,000 |
| 2003-02-24 | $9.08 | $9.53 | 190,800 |
| 2003-02-21 | $9.31 | $9.77 | 172,600 |
| 2003-02-20 | $9.25 | $9.70 | 187,600 |
| 2003-02-19 | $9.23 | $9.68 | 152,800 |
| 2003-02-18 | $9.31 | $9.77 | 284,800 |
| 2003-02-14 | $9.27 | $9.73 | 310,400 |
| 2003-02-13 | $8.94 | $9.38 | 377,400 |
| 2003-02-12 | $8.78 | $9.22 | 313,400 |
| 2003-02-11 | $8.59 | $9.01 | 255,600 |
| 2003-02-10 | $8.58 | $9.00 | 351,800 |
| 2003-02-07 | $8.41 | $8.83 | 226,000 |
| 2003-02-06 | $8.31 | $8.72 | 228,200 |
| 2003-02-05 | $8.31 | $8.72 | 396,000 |
| 2003-02-04 | $8.50 | $8.92 | 320,800 |
| 2003-02-03 | $8.42 | $8.83 | 543,800 |
| 2003-01-31 | $8.48 | $8.90 | 531,400 |
| 2003-01-30 | $8.71 | $9.14 | 207,200 |
| 2003-01-29 | $8.84 | $9.28 | 264,800 |
| 2003-01-28 | $8.85 | $9.29 | 151,400 |
| 2003-01-27 | $8.77 | $9.20 | 205,800 |
| 2003-01-24 | $9.25 | $9.70 | 332,200 |
| 2003-01-23 | $9.26 | $9.72 | 271,000 |
| 2003-01-22 | $9.03 | $9.47 | 690,600 |
| 2003-01-21 | $9.29 | $9.75 | 279,400 |
| 2003-01-17 | $9.09 | $9.54 | 234,800 |
| 2003-01-16 | $9.16 | $9.62 | 259,000 |
| 2003-01-15 | $8.88 | $9.32 | 490,400 |
| 2003-01-14 | $8.80 | $9.23 | 229,800 |
| 2003-01-13 | $8.96 | $9.41 | 190,800 |
| 2003-01-10 | $8.95 | $9.39 | 209,200 |
| 2003-01-09 | $9.10 | $9.55 | 160,400 |
| 2003-01-08 | $8.92 | $9.36 | 194,000 |
| 2003-01-07 | $9.18 | $9.63 | 173,800 |
| 2003-01-06 | $9.48 | $9.95 | 465,400 |
| 2003-01-03 | $9.18 | $9.64 | 149,000 |
| 2003-01-02 | $9.17 | $9.63 | 242,800 |