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 2026-09-02
- 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 | $13.05 | $13.05 | 5,178 | — | — |
| 2003-12-30 | $12.15 | $12.15 | 4,333 | — | — |
| 2003-12-29 | $9.63 | $9.63 | 456 | — | — |
| 2003-12-26 | $9.54 | $9.54 | 7,356 | — | — |
| 2003-12-24 | $10.08 | $10.08 | 0 | — | — |
| 2003-12-23 | $10.08 | $10.08 | 3,933 | — | — |
| 2003-12-22 | $10.26 | $10.26 | 1,689 | — | — |
| 2003-12-19 | $10.62 | $10.62 | 3,344 | — | — |
| 2003-12-18 | $11.61 | $11.61 | 56 | — | — |
| 2003-12-17 | $11.61 | $11.61 | 167 | — | — |
| 2003-12-16 | $11.43 | $11.43 | 756 | — | — |
| 2003-12-15 | $11.61 | $11.61 | 156 | — | — |
| 2003-12-12 | $11.70 | $11.70 | 0 | — | — |
| 2003-12-11 | $11.70 | $11.70 | 56 | — | — |
| 2003-12-10 | $11.70 | $11.70 | 6,367 | — | — |
| 2003-12-09 | $12.15 | $12.15 | 0 | — | — |
| 2003-12-08 | $12.15 | $12.15 | 189 | — | — |
| 2003-12-05 | $12.06 | $12.06 | 389 | — | — |
| 2003-12-04 | $12.06 | $12.06 | 0 | — | — |
| 2003-12-03 | $12.06 | $12.06 | 144 | — | — |
| 2003-12-02 | $12.15 | $12.15 | 400 | — | — |
| 2003-12-01 | $12.06 | $12.06 | 378 | — | — |
| 2003-11-28 | $11.88 | $11.88 | 0 | — | — |
| 2003-11-26 | $11.88 | $11.88 | 0 | — | — |
| 2003-11-25 | $11.88 | $11.88 | 144 | — | — |
| 2003-11-24 | $12.96 | $12.96 | 256 | — | — |
| 2003-11-21 | $12.15 | $12.15 | 622 | — | — |
| 2003-11-20 | $12.60 | $12.60 | 967 | — | — |
| 2003-11-19 | $12.33 | $12.33 | 178 | — | — |
| 2003-11-18 | $12.15 | $12.15 | 0 | — | — |
| 2003-11-17 | $12.15 | $12.15 | 711 | — | — |
| 2003-11-14 | $12.78 | $12.78 | 278 | — | — |
| 2003-11-13 | $12.24 | $12.24 | 111 | — | — |
| 2003-11-12 | $11.43 | $11.43 | 0 | — | — |
| 2003-11-11 | $11.43 | $11.43 | 0 | — | — |
| 2003-11-10 | $11.43 | $11.43 | 22 | — | — |
| 2003-11-07 | $11.43 | $11.43 | 289 | — | — |
| 2003-11-06 | $11.97 | $11.97 | 56 | — | — |
| 2003-11-05 | $12.24 | $12.24 | 89 | — | — |
| 2003-11-04 | $11.88 | $11.88 | 189 | — | — |
| 2003-11-03 | $12.60 | $12.60 | 156 | — | — |
| 2003-10-31 | $12.15 | $12.15 | 0 | — | — |
| 2003-10-30 | $12.15 | $12.15 | 56 | — | — |
| 2003-10-29 | $12.51 | $12.51 | 111 | — | — |
| 2003-10-28 | $12.15 | $12.15 | 822 | — | — |
| 2003-10-27 | $12.51 | $12.51 | 467 | — | — |
| 2003-10-24 | $11.97 | $11.97 | 478 | — | — |
| 2003-10-23 | $12.51 | $12.51 | 900 | — | — |
| 2003-10-22 | $11.88 | $11.88 | 0 | — | — |
| 2003-10-21 | $11.88 | $11.88 | 244 | — | — |
| 2003-10-20 | $12.60 | $12.60 | 167 | — | — |
| 2003-10-17 | $11.79 | $11.79 | 211 | — | — |
| 2003-10-16 | $11.70 | $11.70 | 0 | — | — |
| 2003-10-15 | $11.70 | $11.70 | 0 | — | — |
| 2003-10-14 | $11.70 | $11.70 | 0 | — | — |
| 2003-10-13 | $11.70 | $11.70 | 1,756 | — | — |
| 2003-10-10 | $11.34 | $11.34 | 56 | — | — |
| 2003-10-09 | $11.07 | $11.07 | 44 | — | — |
| 2003-10-08 | $11.07 | $11.07 | 0 | — | — |
| 2003-10-07 | $11.07 | $11.07 | 611 | — | — |
| 2003-10-06 | $11.07 | $11.07 | 56 | — | — |
| 2003-10-03 | $10.98 | $10.98 | 0 | — | — |
| 2003-10-02 | $10.98 | $10.98 | 267 | — | — |
| 2003-10-01 | $10.71 | $10.71 | 0 | — | — |
| 2003-09-30 | $10.71 | $10.71 | 144 | — | — |
| 2003-09-29 | $10.98 | $10.98 | 733 | — | — |
| 2003-09-26 | $10.71 | $10.71 | 89 | — | — |
| 2003-09-25 | $10.98 | $10.98 | 100 | — | — |
| 2003-09-24 | $10.89 | $10.89 | 0 | — | — |
| 2003-09-23 | $10.89 | $10.89 | 0 | — | — |
| 2003-09-22 | $10.89 | $10.89 | 900 | — | — |
| 2003-09-19 | $11.16 | $11.16 | 0 | — | — |
| 2003-09-18 | $11.16 | $11.16 | 0 | — | — |
| 2003-09-17 | $11.16 | $11.16 | 644 | — | — |
| 2003-09-16 | $11.34 | $11.34 | 856 | — | — |
| 2003-09-15 | $11.34 | $11.34 | 0 | — | — |
| 2003-09-12 | $11.34 | $11.34 | 200 | — | — |
| 2003-09-11 | $11.25 | $11.25 | 256 | — | — |
| 2003-09-10 | $11.25 | $11.25 | 333 | — | — |
| 2003-09-09 | $10.98 | $10.98 | 56 | — | — |
| 2003-09-08 | $10.80 | $10.80 | 0 | — | — |
| 2003-09-05 | $10.80 | $10.80 | 144 | — | — |
| 2003-09-04 | $10.80 | $10.80 | 211 | — | — |
| 2003-09-03 | $10.98 | $10.98 | 222 | — | — |
| 2003-09-02 | $11.25 | $11.25 | 689 | — | — |
| 2003-08-29 | $10.62 | $10.62 | 0 | — | — |
| 2003-08-28 | $10.62 | $10.62 | 122 | — | — |
| 2003-08-27 | $10.71 | $10.71 | 289 | — | — |
| 2003-08-26 | $10.44 | $10.44 | 589 | — | — |
| 2003-08-25 | $10.35 | $10.35 | 167 | — | — |
| 2003-08-22 | $10.62 | $10.62 | 0 | — | — |
| 2003-08-21 | $10.62 | $10.62 | 122 | — | — |
| 2003-08-20 | $10.80 | $10.80 | 433 | — | — |
| 2003-08-19 | $11.16 | $11.16 | 333 | — | — |
| 2003-08-18 | $11.07 | $11.07 | 167 | — | — |
| 2003-08-15 | $11.70 | $11.70 | 222 | — | — |
| 2003-08-14 | $10.80 | $10.80 | 11 | — | — |
| 2003-08-13 | $11.25 | $11.25 | 300 | — | — |
| 2003-08-12 | $11.34 | $11.34 | 0 | — | — |
| 2003-08-11 | $11.34 | $11.34 | 0 | — | — |
| 2003-08-08 | $11.34 | $11.34 | 100 | — | — |
| 2003-08-07 | $10.89 | $10.89 | 22 | — | — |
| 2003-08-06 | $10.89 | $10.89 | 189 | — | — |
| 2003-08-05 | $9.90 | $9.90 | 0 | — | — |
| 2003-08-04 | $9.90 | $9.90 | 0 | — | — |
| 2003-08-01 | $9.90 | $9.90 | 1,189 | — | — |
| 2003-07-31 | $9.90 | $9.90 | 267 | — | — |
| 2003-07-30 | $10.62 | $10.62 | 144 | — | — |
| 2003-07-29 | $11.70 | $11.70 | 422 | — | — |
| 2003-07-28 | $11.70 | $11.70 | 1,456 | — | — |
| 2003-07-25 | $9.72 | $9.72 | 111 | — | — |
| 2003-07-24 | $9.90 | $9.90 | 1,544 | — | — |
| 2003-07-23 | $11.61 | $11.61 | 0 | — | — |
| 2003-07-22 | $11.61 | $11.61 | 0 | — | — |
| 2003-07-21 | $11.61 | $11.61 | 33 | — | — |
| 2003-07-18 | $11.70 | $11.70 | 222 | — | — |
| 2003-07-17 | $10.80 | $10.80 | 0 | — | — |
| 2003-07-16 | $10.80 | $10.80 | 111 | — | — |
| 2003-07-15 | $10.80 | $10.80 | 111 | — | — |
| 2003-07-14 | $11.70 | $11.70 | 333 | — | — |
| 2003-07-11 | $10.35 | $10.35 | 378 | — | — |
| 2003-07-10 | $11.25 | $11.25 | 311 | — | — |
| 2003-07-09 | $11.25 | $11.25 | 411 | — | — |
| 2003-07-08 | $11.07 | $11.07 | 444 | — | — |
| 2003-07-07 | $10.98 | $10.98 | 167 | — | — |
| 2003-07-03 | $11.61 | $11.61 | 22 | — | — |
| 2003-07-02 | $11.61 | $11.61 | 33 | — | — |
| 2003-07-01 | $11.43 | $11.43 | 0 | — | — |
| 2003-06-30 | $11.43 | $11.43 | 444 | — | — |
| 2003-06-27 | $11.70 | $11.70 | 33 | — | — |
| 2003-06-26 | $10.89 | $10.89 | 0 | — | — |
| 2003-06-25 | $10.89 | $10.89 | 22 | — | — |
| 2003-06-24 | $10.44 | $10.44 | 22 | — | — |
| 2003-06-23 | $10.44 | $10.44 | 167 | — | — |
| 2003-06-20 | $11.70 | $11.70 | 500 | — | — |
| 2003-06-19 | $10.53 | $10.53 | 0 | — | — |
| 2003-06-18 | $10.53 | $10.53 | 33 | — | — |
| 2003-06-17 | $10.26 | $10.26 | 678 | — | — |
| 2003-06-16 | $11.25 | $11.25 | 756 | — | — |
| 2003-06-13 | $11.52 | $11.52 | 22 | — | — |
| 2003-06-12 | $10.62 | $10.62 | 2,133 | — | — |
| 2003-06-11 | $10.35 | $10.35 | 0 | — | — |
| 2003-06-10 | $10.35 | $10.35 | 533 | — | — |
| 2003-06-09 | $10.53 | $10.53 | 0 | — | — |
| 2003-06-06 | $10.53 | $10.53 | 0 | — | — |
| 2003-06-05 | $10.53 | $10.53 | 111 | — | — |
| 2003-06-04 | $11.07 | $11.07 | 0 | — | — |
| 2003-06-03 | $11.07 | $11.07 | 0 | — | — |
| 2003-06-02 | $11.07 | $11.07 | 144 | — | — |
| 2003-05-30 | $11.07 | $11.07 | 111 | — | — |
| 2003-05-29 | $10.17 | $10.17 | 0 | — | — |
| 2003-05-28 | $10.17 | $10.17 | 244 | — | — |
| 2003-05-27 | $11.25 | $11.25 | 0 | — | — |
| 2003-05-23 | $11.25 | $11.25 | 0 | — | — |
| 2003-05-22 | $11.25 | $11.25 | 0 | — | — |
| 2003-05-21 | $11.25 | $11.25 | 0 | — | — |
| 2003-05-20 | $11.25 | $11.25 | 311 | — | — |
| 2003-05-19 | $10.44 | $10.44 | 444 | — | — |
| 2003-05-16 | $10.35 | $10.35 | 667 | — | — |
| 2003-05-15 | $10.71 | $10.71 | 0 | — | — |
| 2003-05-14 | $10.71 | $10.71 | 189 | — | — |
| 2003-05-13 | $10.80 | $10.80 | 0 | — | — |
| 2003-05-12 | $10.80 | $10.80 | 1,956 | — | — |
| 2003-05-09 | $9.90 | $9.90 | 1,600 | — | — |
| 2003-05-08 | $10.62 | $10.62 | 111 | — | — |
| 2003-05-07 | $10.17 | $10.17 | 67 | — | — |
| 2003-05-06 | $10.62 | $10.62 | 0 | — | — |
| 2003-05-05 | $10.62 | $10.62 | 0 | — | — |
| 2003-05-02 | $10.62 | $10.62 | 367 | — | — |
| 2003-05-01 | $11.88 | $11.88 | 3,978 | — | — |
| 2003-04-30 | $9.99 | $9.99 | 178 | — | — |
| 2003-04-29 | $9.27 | $9.27 | 56 | — | — |
| 2003-04-28 | $9.27 | $9.27 | 433 | — | — |
| 2003-04-25 | $9.00 | $9.00 | 333 | — | — |
| 2003-04-24 | $9.18 | $9.18 | 11 | — | — |
| 2003-04-23 | $9.90 | $9.90 | 67 | — | — |
| 2003-04-22 | $9.00 | $9.00 | 44 | — | — |
| 2003-04-21 | $9.09 | $9.09 | 233 | — | — |
| 2003-04-17 | $9.09 | $9.09 | 0 | — | — |
| 2003-04-16 | $9.09 | $9.09 | 167 | — | — |
| 2003-04-15 | $9.99 | $9.99 | 133 | — | — |
| 2003-04-14 | $9.09 | $9.09 | 144 | — | — |
| 2003-04-11 | $9.99 | $9.99 | 0 | — | — |
| 2003-04-10 | $9.99 | $9.99 | 56 | — | — |
| 2003-04-09 | $9.00 | $9.00 | 0 | — | — |
| 2003-04-08 | $9.00 | $9.00 | 289 | — | — |
| 2003-04-07 | $10.26 | $10.26 | 0 | — | — |
| 2003-04-04 | $10.26 | $10.26 | 0 | — | — |
| 2003-04-03 | $10.26 | $10.26 | 44 | — | — |
| 2003-04-02 | $9.54 | $9.54 | 44 | — | — |
| 2003-04-01 | $9.45 | $9.45 | 156 | — | — |
| 2003-03-31 | $9.45 | $9.45 | 644 | — | — |
| 2003-03-28 | $9.27 | $9.27 | 244 | — | — |
| 2003-03-27 | $9.45 | $9.45 | 22 | — | — |
| 2003-03-26 | $9.45 | $9.45 | 0 | — | — |
| 2003-03-25 | $9.45 | $9.45 | 67 | — | — |
| 2003-03-24 | $10.44 | $10.44 | 22 | — | — |
| 2003-03-21 | $10.35 | $10.35 | 222 | — | — |
| 2003-03-20 | $9.90 | $9.90 | 0 | — | — |
| 2003-03-19 | $9.90 | $9.90 | 0 | — | — |
| 2003-03-18 | $9.90 | $9.90 | 356 | — | — |
| 2003-03-17 | $9.54 | $9.54 | 0 | — | — |
| 2003-03-14 | $9.54 | $9.54 | 500 | — | — |
| 2003-03-13 | $9.54 | $9.54 | 122 | — | — |
| 2003-03-12 | $9.45 | $9.45 | 0 | — | — |
| 2003-03-11 | $9.45 | $9.45 | 0 | — | — |
| 2003-03-10 | $9.45 | $9.45 | 44 | — | — |
| 2003-03-07 | $9.09 | $9.09 | 0 | — | — |
| 2003-03-06 | $9.09 | $9.09 | 0 | — | — |
| 2003-03-05 | $9.09 | $9.09 | 478 | — | — |
| 2003-03-04 | $9.09 | $9.09 | 22 | — | — |
| 2003-03-03 | $9.54 | $9.54 | 0 | — | — |
| 2003-02-28 | $9.54 | $9.54 | 33 | — | — |
| 2003-02-27 | $9.09 | $9.09 | 0 | — | — |
| 2003-02-26 | $9.09 | $9.09 | 0 | — | — |
| 2003-02-25 | $9.09 | $9.09 | 0 | — | — |
| 2003-02-24 | $9.09 | $9.09 | 144 | — | — |
| 2003-02-21 | $9.09 | $9.09 | 111 | — | — |
| 2003-02-20 | $9.09 | $9.09 | 0 | — | — |
| 2003-02-19 | $9.09 | $9.09 | 56 | — | — |
| 2003-02-18 | $9.18 | $9.18 | 0 | — | — |
| 2003-02-14 | $9.18 | $9.18 | 0 | — | — |
| 2003-02-13 | $9.18 | $9.18 | 111 | — | — |
| 2003-02-12 | $9.18 | $9.18 | 67 | — | — |
| 2003-02-11 | $9.18 | $9.18 | 411 | — | — |
| 2003-02-10 | $9.54 | $9.54 | 0 | — | — |
| 2003-02-07 | $9.54 | $9.54 | 122 | — | — |
| 2003-02-06 | $9.54 | $9.54 | 0 | — | — |
| 2003-02-05 | $9.54 | $9.54 | 267 | — | — |
| 2003-02-04 | $9.18 | $9.18 | 0 | — | — |
| 2003-02-03 | $9.18 | $9.18 | 0 | — | — |
| 2003-01-31 | $9.18 | $9.18 | 622 | — | — |
| 2003-01-30 | $9.54 | $9.54 | 178 | — | — |
| 2003-01-29 | $9.09 | $9.09 | 222 | — | — |
| 2003-01-28 | $9.54 | $9.54 | 233 | — | — |
| 2003-01-27 | $9.18 | $9.18 | 0 | — | — |
| 2003-01-24 | $9.18 | $9.18 | 0 | — | — |
| 2003-01-23 | $9.18 | $9.18 | 0 | — | — |
| 2003-01-22 | $9.18 | $9.18 | 211 | — | — |
| 2003-01-21 | $9.09 | $9.09 | 567 | — | — |
| 2003-01-17 | $9.45 | $9.45 | 422 | — | — |
| 2003-01-16 | $9.45 | $9.45 | 933 | — | — |
| 2003-01-15 | $10.35 | $10.35 | 1,122 | — | — |
| 2003-01-14 | $10.44 | $10.44 | 211 | — | — |
| 2003-01-13 | $10.17 | $10.17 | 211 | — | — |
| 2003-01-10 | $9.99 | $9.99 | 100 | — | — |
| 2003-01-09 | $9.72 | $9.72 | 744 | — | — |
| 2003-01-08 | $9.72 | $9.72 | 1,389 | — | — |
| 2003-01-07 | $9.72 | $9.72 | 444 | — | — |
| 2003-01-06 | $9.90 | $9.90 | 0 | — | — |
| 2003-01-03 | $9.90 | $9.90 | 167 | — | — |
| 2003-01-02 | $9.27 | $9.27 | 0 | — | — |