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
- 1980-10-01 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 | $9.67 | $24.68 | 1,014,502 | — | — |
| 2003-12-30 | $9.72 | $24.81 | 1,125,524 | — | — |
| 2003-12-29 | $9.73 | $24.84 | 1,933,288 | — | — |
| 2003-12-26 | $9.70 | $24.76 | 1,793,254 | — | — |
| 2003-12-24 | $9.50 | $24.27 | 601,711 | — | — |
| 2003-12-23 | $9.43 | $24.09 | 870,813 | — | — |
| 2003-12-22 | $9.46 | $24.14 | 1,763,328 | — | — |
| 2003-12-19 | $9.43 | $24.09 | 3,710,322 | — | — |
| 2003-12-18 | $9.15 | $23.36 | 2,028,547 | — | — |
| 2003-12-17 | $9.15 | $23.36 | 1,406,962 | — | — |
| 2003-12-16 | $9.01 | $23.01 | 2,143,453 | — | — |
| 2003-12-15 | $9.14 | $23.35 | 2,066,240 | — | — |
| 2003-12-12 | $9.17 | $23.41 | 2,013,470 | — | — |
| 2003-12-11 | $9.09 | $23.22 | 1,755,561 | — | — |
| 2003-12-10 | $8.96 | $22.87 | 1,974,407 | — | — |
| 2003-12-09 | $8.89 | $22.69 | 1,698,451 | — | — |
| 2003-12-08 | $8.87 | $22.66 | 1,427,522 | — | — |
| 2003-12-05 | $8.78 | $22.42 | 1,032,320 | — | — |
| 2003-12-04 | $8.84 | $22.58 | 912,161 | — | — |
| 2003-12-03 | $8.70 | $22.21 | 1,069,556 | — | — |
| 2003-12-02 | $8.67 | $22.13 | 2,113,070 | — | — |
| 2003-12-01 | $8.73 | $22.30 | 1,367,213 | — | — |
| 2003-11-28 | $8.67 | $22.14 | 551,226 | — | — |
| 2003-11-26 | $8.73 | $22.30 | 834,491 | — | — |
| 2003-11-25 | $8.75 | $22.34 | 1,594,054 | — | — |
| 2003-11-24 | $8.70 | $22.22 | 4,253,096 | — | — |
| 2003-11-21 | $8.71 | $22.24 | 3,931,909 | — | — |
| 2003-11-20 | $8.62 | $22.02 | 36,443,947 | — | — |
| 2003-11-19 | $8.62 | $22.01 | 2,259,728 | — | — |
| 2003-11-18 | $8.53 | $21.78 | 1,480,291 | — | — |
| 2003-11-17 | $8.69 | $22.20 | 515,589 | — | — |
| 2003-11-14 | $8.71 | $22.24 | 446,829 | — | — |
| 2003-11-13 | $8.75 | $22.34 | 744,258 | — | — |
| 2003-11-12 | $8.79 | $22.43 | 1,356,705 | — | — |
| 2003-11-11 | $8.65 | $22.08 | 322,329 | — | — |
| 2003-11-10 | $8.66 | $22.12 | 706,108 | — | — |
| 2003-11-07 | $8.69 | $22.19 | 423,985 | — | — |
| 2003-11-06 | $8.65 | $22.09 | 762,076 | — | — |
| 2003-11-05 | $8.69 | $22.19 | 714,789 | — | — |
| 2003-11-04 | $8.70 | $22.22 | 834,263 | — | — |
| 2003-11-03 | $8.78 | $22.42 | 1,393,256 | — | — |
| 2003-10-31 | $8.71 | $22.23 | 2,189,597 | — | — |
| 2003-10-30 | $8.76 | $22.35 | 3,532,596 | — | — |
| 2003-10-29 | $8.71 | $22.24 | 3,073,660 | — | — |
| 2003-10-28 | $8.89 | $22.50 | 1,048,540 | — | — |
| 2003-10-27 | $8.95 | $22.64 | 548,484 | — | — |
| 2003-10-24 | $9.00 | $22.78 | 721,642 | — | — |
| 2003-10-23 | $9.04 | $22.88 | 1,023,868 | — | — |
| 2003-10-22 | $9.10 | $23.03 | 2,018,496 | — | — |
| 2003-10-21 | $9.16 | $23.19 | 1,488,058 | — | — |
| 2003-10-20 | $9.06 | $22.92 | 2,079,032 | — | — |
| 2003-10-17 | $9.04 | $22.87 | 645,343 | — | — |
| 2003-10-16 | $9.10 | $23.03 | 1,017,700 | — | — |
| 2003-10-15 | $9.12 | $23.08 | 625,240 | — | — |
| 2003-10-14 | $9.15 | $23.15 | 665,674 | — | — |
| 2003-10-13 | $9.15 | $23.16 | 707,479 | — | — |
| 2003-10-10 | $9.11 | $23.06 | 409,821 | — | — |
| 2003-10-09 | $9.12 | $23.08 | 601,483 | — | — |
| 2003-10-08 | $9.13 | $23.10 | 2,454,131 | — | — |
| 2003-10-07 | $9.27 | $23.45 | 902,795 | — | — |
| 2003-10-06 | $9.20 | $23.28 | 754,766 | — | — |
| 2003-10-03 | $9.16 | $23.19 | 487,034 | — | — |
| 2003-10-02 | $9.13 | $23.11 | 678,010 | — | — |
| 2003-10-01 | $9.04 | $22.88 | 630,266 | — | — |
| 2003-09-30 | $8.83 | $22.34 | 1,029,808 | — | — |
| 2003-09-29 | $9.00 | $22.77 | 1,350,994 | — | — |
| 2003-09-26 | $9.02 | $22.82 | 530,666 | — | — |
| 2003-09-25 | $9.03 | $22.84 | 641,688 | — | — |
| 2003-09-24 | $9.11 | $23.04 | 1,340,257 | — | — |
| 2003-09-23 | $9.17 | $23.21 | 558,536 | — | — |
| 2003-09-22 | $9.21 | $23.30 | 1,234,718 | — | — |
| 2003-09-19 | $9.22 | $23.34 | 1,144,713 | — | — |
| 2003-09-18 | $9.19 | $23.25 | 945,056 | — | — |
| 2003-09-17 | $9.11 | $23.06 | 576,126 | — | — |
| 2003-09-16 | $9.13 | $23.10 | 978,180 | — | — |
| 2003-09-15 | $9.21 | $23.30 | 1,183,548 | — | — |
| 2003-09-12 | $9.23 | $23.35 | 868,072 | — | — |
| 2003-09-11 | $9.20 | $23.29 | 1,034,833 | — | — |
| 2003-09-10 | $9.27 | $23.46 | 668,415 | — | — |
| 2003-09-09 | $9.34 | $23.63 | 778,752 | — | — |
| 2003-09-08 | $9.33 | $23.62 | 527,011 | — | — |
| 2003-09-05 | $9.25 | $23.42 | 527,925 | — | — |
| 2003-09-04 | $9.36 | $23.69 | 1,864,527 | — | — |
| 2003-09-03 | $9.46 | $23.95 | 1,017,929 | — | — |
| 2003-09-02 | $9.42 | $23.83 | 1,246,369 | — | — |
| 2003-08-29 | $9.19 | $23.25 | 579,781 | — | — |
| 2003-08-28 | $9.19 | $23.26 | 1,361,046 | — | — |
| 2003-08-27 | $9.15 | $23.15 | 998,740 | — | — |
| 2003-08-26 | $9.09 | $23.00 | 922,441 | — | — |
| 2003-08-25 | $9.00 | $22.77 | 923,811 | — | — |
| 2003-08-22 | $8.97 | $22.71 | 894,571 | — | — |
| 2003-08-21 | $9.09 | $23.01 | 2,117,639 | — | — |
| 2003-08-20 | $8.98 | $22.73 | 1,650,479 | — | — |
| 2003-08-19 | $8.76 | $22.18 | 1,286,574 | — | — |
| 2003-08-18 | $8.69 | $21.99 | 1,103,365 | — | — |
| 2003-08-15 | $8.75 | $22.13 | 231,638 | — | — |
| 2003-08-14 | $8.71 | $22.05 | 558,536 | — | — |
| 2003-08-13 | $8.67 | $21.93 | 900,282 | — | — |
| 2003-08-12 | $8.69 | $21.99 | 1,840,998 | — | — |
| 2003-08-11 | $8.66 | $21.91 | 2,489,082 | — | — |
| 2003-08-08 | $8.51 | $21.53 | 2,336,484 | — | — |
| 2003-08-07 | $8.45 | $21.39 | 4,092,959 | — | — |
| 2003-08-06 | $8.45 | $21.38 | 10,524,688 | — | — |
| 2003-08-05 | $8.34 | $21.10 | 6,892,035 | — | — |
| 2003-08-04 | $8.91 | $22.56 | 1,945,395 | — | — |
| 2003-08-01 | $8.97 | $22.69 | 1,283,376 | — | — |
| 2003-07-31 | $9.13 | $23.11 | 645,571 | — | — |
| 2003-07-30 | $9.08 | $22.99 | 1,588,572 | — | — |
| 2003-07-29 | $9.21 | $23.30 | 842,715 | — | — |
| 2003-07-28 | $9.26 | $23.25 | 1,070,013 | — | — |
| 2003-07-25 | $9.26 | $23.24 | 1,262,359 | — | — |
| 2003-07-24 | $9.19 | $23.07 | 757,507 | — | — |
| 2003-07-23 | $9.16 | $22.99 | 996,684 | — | — |
| 2003-07-22 | $9.28 | $23.31 | 2,047,736 | — | — |
| 2003-07-21 | $9.05 | $22.73 | 1,626,036 | — | — |
| 2003-07-18 | $8.96 | $22.49 | 837,233 | — | — |
| 2003-07-17 | $8.79 | $22.08 | 3,025,459 | — | — |
| 2003-07-16 | $8.93 | $22.42 | 1,888,742 | — | — |
| 2003-07-15 | $8.91 | $22.36 | 2,233,458 | — | — |
| 2003-07-14 | $8.76 | $21.99 | 1,535,802 | — | — |
| 2003-07-11 | $8.59 | $21.57 | 776,468 | — | — |
| 2003-07-10 | $8.61 | $21.62 | 1,012,675 | — | — |
| 2003-07-09 | $8.81 | $22.11 | 681,665 | — | — |
| 2003-07-08 | $8.80 | $22.09 | 1,067,272 | — | — |
| 2003-07-07 | $8.87 | $22.28 | 1,110,218 | — | — |
| 2003-07-03 | $8.87 | $22.26 | 703,595 | — | — |
| 2003-07-02 | $8.82 | $22.13 | 1,062,018 | — | — |
| 2003-07-01 | $8.78 | $22.04 | 2,714,781 | — | — |
| 2003-06-30 | $8.59 | $21.57 | 3,376,800 | — | — |
| 2003-06-27 | $8.57 | $21.52 | 1,871,837 | — | — |
| 2003-06-26 | $8.62 | $21.65 | 1,353,964 | — | — |
| 2003-06-25 | $8.79 | $22.08 | 1,362,188 | — | — |
| 2003-06-24 | $8.78 | $22.03 | 1,632,661 | — | — |
| 2003-06-23 | $8.80 | $22.09 | 1,164,816 | — | — |
| 2003-06-20 | $8.95 | $22.47 | 885,205 | — | — |
| 2003-06-19 | $9.03 | $22.66 | 1,454,934 | — | — |
| 2003-06-18 | $8.95 | $22.47 | 603,310 | — | — |
| 2003-06-17 | $9.01 | $22.62 | 1,432,090 | — | — |
| 2003-06-16 | $9.08 | $22.79 | 1,302,793 | — | — |
| 2003-06-13 | $8.93 | $22.43 | 1,125,067 | — | — |
| 2003-06-12 | $9.01 | $22.63 | 647,171 | — | — |
| 2003-06-11 | $8.95 | $22.46 | 1,120,955 | — | — |
| 2003-06-10 | $8.99 | $22.57 | 1,184,005 | — | — |
| 2003-06-09 | $8.94 | $22.45 | 645,571 | — | — |
| 2003-06-06 | $9.05 | $22.73 | 942,087 | — | — |
| 2003-06-05 | $9.04 | $22.69 | 615,417 | — | — |
| 2003-06-04 | $9.17 | $23.02 | 690,574 | — | — |
| 2003-06-03 | $8.97 | $22.51 | 838,603 | — | — |
| 2003-06-02 | $8.98 | $22.55 | 1,238,145 | — | — |
| 2003-05-30 | $8.92 | $22.39 | 1,029,122 | — | — |
| 2003-05-29 | $8.78 | $22.03 | 1,079,379 | — | — |
| 2003-05-28 | $8.85 | $22.22 | 733,292 | — | — |
| 2003-05-27 | $8.96 | $22.49 | 3,018,378 | — | — |
| 2003-05-23 | $8.93 | $22.43 | 2,292,167 | — | — |
| 2003-05-22 | $8.86 | $22.25 | 815,302 | — | — |
| 2003-05-21 | $8.81 | $22.12 | 1,082,120 | — | — |
| 2003-05-20 | $8.77 | $22.01 | 1,156,592 | — | — |
| 2003-05-19 | $8.71 | $21.87 | 1,102,223 | — | — |
| 2003-05-16 | $8.69 | $21.81 | 2,023,293 | — | — |
| 2003-05-15 | $8.83 | $22.18 | 1,252,308 | — | — |
| 2003-05-14 | $8.69 | $21.81 | 1,036,432 | — | — |
| 2003-05-13 | $8.76 | $21.98 | 1,651,393 | — | — |
| 2003-05-12 | $8.65 | $21.73 | 2,130,660 | — | — |
| 2003-05-09 | $8.72 | $21.90 | 2,607,643 | — | — |
| 2003-05-08 | $8.65 | $21.71 | 908,734 | — | — |
| 2003-05-07 | $8.61 | $21.63 | 1,528,949 | — | — |
| 2003-05-06 | $8.74 | $21.93 | 1,376,579 | — | — |
| 2003-05-05 | $8.62 | $21.65 | 2,230,945 | — | — |
| 2003-05-02 | $8.58 | $21.54 | 2,363,440 | — | — |
| 2003-05-01 | $8.37 | $21.02 | 2,878,572 | — | — |
| 2003-04-30 | $8.30 | $20.85 | 2,291,253 | — | — |
| 2003-04-29 | $8.35 | $20.96 | 908,963 | — | — |
| 2003-04-28 | $8.40 | $21.08 | 1,175,095 | — | — |
| 2003-04-25 | $8.33 | $20.71 | 670,015 | — | — |
| 2003-04-24 | $8.36 | $20.80 | 865,102 | — | — |
| 2003-04-23 | $8.44 | $21.01 | 835,634 | — | — |
| 2003-04-22 | $8.51 | $21.18 | 927,923 | — | — |
| 2003-04-21 | $8.42 | $20.94 | 883,606 | — | — |
| 2003-04-17 | $8.26 | $20.55 | 1,171,897 | — | — |
| 2003-04-16 | $8.17 | $20.33 | 631,865 | — | — |
| 2003-04-15 | $8.22 | $20.44 | 2,947,104 | — | — |
| 2003-04-14 | $8.22 | $20.44 | 1,328,835 | — | — |
| 2003-04-11 | $8.18 | $20.34 | 1,897,423 | — | — |
| 2003-04-10 | $8.19 | $20.37 | 4,383,535 | — | — |
| 2003-04-09 | $8.11 | $20.17 | 836,547 | — | — |
| 2003-04-08 | $8.12 | $20.21 | 3,978,511 | — | — |
| 2003-04-07 | $8.08 | $20.09 | 2,102,333 | — | — |
| 2003-04-04 | $8.09 | $20.14 | 1,643,854 | — | — |
| 2003-04-03 | $8.11 | $20.17 | 3,279,713 | — | — |
| 2003-04-02 | $8.17 | $20.33 | 783,778 | — | — |
| 2003-04-01 | $8.11 | $20.17 | 925,182 | — | — |
| 2003-03-31 | $8.03 | $19.97 | 550,540 | — | — |
| 2003-03-28 | $8.07 | $20.08 | 678,467 | — | — |
| 2003-03-27 | $8.03 | $19.99 | 962,418 | — | — |
| 2003-03-26 | $7.94 | $19.75 | 2,357,958 | — | — |
| 2003-03-25 | $8.01 | $19.92 | 1,291,371 | — | — |
| 2003-03-24 | $7.85 | $19.53 | 956,021 | — | — |
| 2003-03-21 | $8.13 | $20.22 | 1,770,182 | — | — |
| 2003-03-20 | $8.02 | $19.96 | 2,331,002 | — | — |
| 2003-03-19 | $7.96 | $19.80 | 1,469,555 | — | — |
| 2003-03-18 | $7.97 | $19.83 | 1,286,346 | — | — |
| 2003-03-17 | $7.94 | $19.75 | 1,329,749 | — | — |
| 2003-03-14 | $7.84 | $19.49 | 1,329,292 | — | — |
| 2003-03-13 | $7.86 | $19.55 | 1,464,757 | — | — |
| 2003-03-12 | $7.79 | $19.39 | 1,216,443 | — | — |
| 2003-03-11 | $7.88 | $19.59 | 2,658,356 | — | — |
| 2003-03-10 | $7.80 | $19.40 | 1,981,945 | — | — |
| 2003-03-07 | $7.87 | $19.58 | 2,262,698 | — | — |
| 2003-03-06 | $7.84 | $19.51 | 2,039,055 | — | — |
| 2003-03-05 | $7.73 | $19.22 | 2,259,957 | — | — |
| 2003-03-04 | $7.63 | $18.97 | 1,965,955 | — | — |
| 2003-03-03 | $7.52 | $18.71 | 2,374,405 | — | — |
| 2003-02-28 | $7.54 | $18.77 | 2,129,518 | — | — |
| 2003-02-27 | $7.35 | $18.30 | 2,656,529 | — | — |
| 2003-02-26 | $7.58 | $18.85 | 1,595,197 | — | — |
| 2003-02-25 | $7.66 | $19.06 | 3,484,167 | — | — |
| 2003-02-24 | $7.56 | $18.80 | 2,170,180 | — | — |
| 2003-02-21 | $7.54 | $18.77 | 1,882,117 | — | — |
| 2003-02-20 | $7.45 | $18.54 | 3,886,450 | — | — |
| 2003-02-19 | $7.27 | $18.09 | 609,021 | — | — |
| 2003-02-18 | $7.40 | $18.41 | 974,753 | — | — |
| 2003-02-14 | $7.29 | $18.14 | 1,157,505 | — | — |
| 2003-02-13 | $7.20 | $17.90 | 1,523,466 | — | — |
| 2003-02-12 | $7.21 | $17.95 | 1,099,253 | — | — |
| 2003-02-11 | $7.36 | $18.31 | 1,676,293 | — | — |
| 2003-02-10 | $7.35 | $18.28 | 1,291,371 | — | — |
| 2003-02-07 | $7.25 | $18.05 | 1,300,052 | — | — |
| 2003-02-06 | $7.40 | $18.41 | 2,738,539 | — | — |
| 2003-02-05 | $7.39 | $18.38 | 1,136,261 | — | — |
| 2003-02-04 | $7.47 | $18.58 | 4,120,372 | — | — |
| 2003-02-03 | $7.54 | $18.75 | 1,414,044 | — | — |
| 2003-01-31 | $7.51 | $18.68 | 2,946,648 | — | — |
| 2003-01-30 | $7.49 | $18.62 | 4,729,850 | — | — |
| 2003-01-29 | $7.56 | $18.63 | 2,915,580 | — | — |
| 2003-01-28 | $7.55 | $18.60 | 5,983,072 | — | — |
| 2003-01-27 | $7.42 | $18.28 | 4,283,707 | — | — |
| 2003-01-24 | $7.45 | $18.35 | 4,180,452 | — | — |
| 2003-01-23 | $7.52 | $18.54 | 22,864,560 | — | — |
| 2003-01-22 | $7.52 | $18.54 | 8,198,026 | — | — |
| 2003-01-21 | $7.47 | $18.41 | 3,446,931 | — | — |
| 2003-01-17 | $7.57 | $18.66 | 2,277,547 | — | — |
| 2003-01-16 | $7.74 | $19.07 | 1,947,451 | — | — |
| 2003-01-15 | $7.84 | $19.31 | 1,643,397 | — | — |
| 2003-01-14 | $7.97 | $19.63 | 1,540,142 | — | — |
| 2003-01-13 | $8.06 | $19.85 | 2,285,542 | — | — |
| 2003-01-10 | $8.16 | $20.09 | 3,938,534 | — | — |
| 2003-01-09 | $8.32 | $20.50 | 1,364,701 | — | — |
| 2003-01-08 | $8.59 | $21.17 | 653,795 | — | — |
| 2003-01-07 | $8.60 | $21.18 | 428,325 | — | — |
| 2003-01-06 | $8.74 | $21.52 | 459,393 | — | — |
| 2003-01-03 | $8.52 | $21.00 | 302,683 | — | — |
| 2003-01-02 | $8.53 | $21.02 | 620,671 | — | — |