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
- 1973-05-03 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 | $11.37 | $34.80 | 66,200 | — | — |
| 2003-12-30 | $11.75 | $35.96 | 58,700 | — | — |
| 2003-12-29 | $11.42 | $34.95 | 60,800 | — | — |
| 2003-12-26 | $11.43 | $34.98 | 12,900 | — | — |
| 2003-12-24 | $11.30 | $34.59 | 34,300 | — | — |
| 2003-12-23 | $11.50 | $35.20 | 56,000 | — | — |
| 2003-12-22 | $11.28 | $34.52 | 29,300 | — | — |
| 2003-12-19 | $11.35 | $34.74 | 41,900 | — | — |
| 2003-12-18 | $11.33 | $34.68 | 46,800 | — | — |
| 2003-12-17 | $11.15 | $34.13 | 44,100 | — | — |
| 2003-12-16 | $11.40 | $34.89 | 55,100 | — | — |
| 2003-12-15 | $11.15 | $34.13 | 54,900 | — | — |
| 2003-12-12 | $11.50 | $35.20 | 57,700 | — | — |
| 2003-12-11 | $11.25 | $34.43 | 61,700 | — | — |
| 2003-12-10 | $11.02 | $33.73 | 81,000 | — | — |
| 2003-12-09 | $11.11 | $34.00 | 51,700 | — | — |
| 2003-12-08 | $11.48 | $35.14 | 43,400 | — | — |
| 2003-12-05 | $11.20 | $34.28 | 36,300 | — | — |
| 2003-12-04 | $11.23 | $34.37 | 61,200 | — | — |
| 2003-12-03 | $11.10 | $33.97 | 46,700 | — | — |
| 2003-12-02 | $11.45 | $35.04 | 72,700 | — | — |
| 2003-12-01 | $11.58 | $35.44 | 52,500 | — | — |
| 2003-11-28 | $11.53 | $35.29 | 19,700 | — | — |
| 2003-11-26 | $11.52 | $35.26 | 90,400 | — | — |
| 2003-11-25 | $11.69 | $35.17 | 59,000 | — | — |
| 2003-11-24 | $11.65 | $35.05 | 80,700 | — | — |
| 2003-11-21 | $11.51 | $34.63 | 76,900 | — | — |
| 2003-11-20 | $11.34 | $34.11 | 116,500 | — | — |
| 2003-11-19 | $11.35 | $34.14 | 50,400 | — | — |
| 2003-11-18 | $11.00 | $33.09 | 53,200 | — | — |
| 2003-11-17 | $11.19 | $33.66 | 78,500 | — | — |
| 2003-11-14 | $11.16 | $33.57 | 41,700 | — | — |
| 2003-11-13 | $11.32 | $34.05 | 44,900 | — | — |
| 2003-11-12 | $11.20 | $33.69 | 68,300 | — | — |
| 2003-11-11 | $11.35 | $34.14 | 50,900 | — | — |
| 2003-11-10 | $11.11 | $33.42 | 56,400 | — | — |
| 2003-11-07 | $11.39 | $34.26 | 49,600 | — | — |
| 2003-11-06 | $11.42 | $34.35 | 48,100 | — | — |
| 2003-11-05 | $11.30 | $33.99 | 56,800 | — | — |
| 2003-11-04 | $11.50 | $34.60 | 60,600 | — | — |
| 2003-11-03 | $11.40 | $34.29 | 86,700 | — | — |
| 2003-10-31 | $11.35 | $34.14 | 53,100 | — | — |
| 2003-10-30 | $11.10 | $33.39 | 28,800 | — | — |
| 2003-10-29 | $11.23 | $33.78 | 66,600 | — | — |
| 2003-10-28 | $11.10 | $33.39 | 39,200 | — | — |
| 2003-10-27 | $11.00 | $33.09 | 34,000 | — | — |
| 2003-10-24 | $10.85 | $32.64 | 34,500 | — | — |
| 2003-10-23 | $10.80 | $32.49 | 44,700 | — | — |
| 2003-10-22 | $10.82 | $32.55 | 57,900 | — | — |
| 2003-10-21 | $11.05 | $33.24 | 48,700 | — | — |
| 2003-10-20 | $11.06 | $33.27 | 44,700 | — | — |
| 2003-10-17 | $10.88 | $32.73 | 39,800 | — | — |
| 2003-10-16 | $10.90 | $32.79 | 38,000 | — | — |
| 2003-10-15 | $10.87 | $32.70 | 34,900 | — | — |
| 2003-10-14 | $10.90 | $32.79 | 55,400 | — | — |
| 2003-10-13 | $11.05 | $33.24 | 54,100 | — | — |
| 2003-10-10 | $10.65 | $32.04 | 40,000 | — | — |
| 2003-10-09 | $10.58 | $31.83 | 56,300 | — | — |
| 2003-10-08 | $10.50 | $31.59 | 68,800 | — | — |
| 2003-10-07 | $10.85 | $32.64 | 95,700 | — | — |
| 2003-10-06 | $11.00 | $33.09 | 55,600 | — | — |
| 2003-10-03 | $10.85 | $32.64 | 74,400 | — | — |
| 2003-10-02 | $10.40 | $31.29 | 46,700 | — | — |
| 2003-10-01 | $10.40 | $31.29 | 65,800 | — | — |
| 2003-09-30 | $10.32 | $31.05 | 55,200 | — | — |
| 2003-09-29 | $10.40 | $31.29 | 102,000 | — | — |
| 2003-09-26 | $10.61 | $31.92 | 58,500 | — | — |
| 2003-09-25 | $10.84 | $32.61 | 50,600 | — | — |
| 2003-09-24 | $10.89 | $32.76 | 45,800 | — | — |
| 2003-09-23 | $11.03 | $33.18 | 43,700 | — | — |
| 2003-09-22 | $10.81 | $32.52 | 60,000 | — | — |
| 2003-09-19 | $11.05 | $33.24 | 45,800 | — | — |
| 2003-09-18 | $11.16 | $33.57 | 38,600 | — | — |
| 2003-09-17 | $11.11 | $33.42 | 46,600 | — | — |
| 2003-09-16 | $11.14 | $33.51 | 59,400 | — | — |
| 2003-09-15 | $10.72 | $32.25 | 49,700 | — | — |
| 2003-09-12 | $10.95 | $32.94 | 29,900 | — | — |
| 2003-09-11 | $10.95 | $32.94 | 43,900 | — | — |
| 2003-09-10 | $10.75 | $32.34 | 45,900 | — | — |
| 2003-09-09 | $10.80 | $32.49 | 56,100 | — | — |
| 2003-09-08 | $10.87 | $32.70 | 66,300 | — | — |
| 2003-09-05 | $10.97 | $33.00 | 49,900 | — | — |
| 2003-09-04 | $11.10 | $33.39 | 42,500 | — | — |
| 2003-09-03 | $11.12 | $33.45 | 56,000 | — | — |
| 2003-09-02 | $11.07 | $33.30 | 65,200 | — | — |
| 2003-08-29 | $11.17 | $33.60 | 56,600 | — | — |
| 2003-08-28 | $10.96 | $32.97 | 67,300 | — | — |
| 2003-08-27 | $11.06 | $33.27 | 97,100 | — | — |
| 2003-08-26 | $11.85 | $35.05 | 72,900 | — | — |
| 2003-08-25 | $11.76 | $34.78 | 145,900 | — | — |
| 2003-08-22 | $11.90 | $35.19 | 90,100 | — | — |
| 2003-08-21 | $11.97 | $35.40 | 127,900 | — | — |
| 2003-08-20 | $11.97 | $35.40 | 128,800 | — | — |
| 2003-08-19 | $11.60 | $34.31 | 137,200 | — | — |
| 2003-08-18 | $11.42 | $33.77 | 52,800 | — | — |
| 2003-08-15 | $11.12 | $32.89 | 49,600 | — | — |
| 2003-08-14 | $11.00 | $32.53 | 52,100 | — | — |
| 2003-08-13 | $10.75 | $31.79 | 53,200 | — | — |
| 2003-08-12 | $10.50 | $31.05 | 120,400 | — | — |
| 2003-08-11 | $10.50 | $31.05 | 37,100 | — | — |
| 2003-08-08 | $10.40 | $30.76 | 62,900 | — | — |
| 2003-08-07 | $10.27 | $30.37 | 43,800 | — | — |
| 2003-08-06 | $10.06 | $29.75 | 36,500 | — | — |
| 2003-08-05 | $10.14 | $29.99 | 48,700 | — | — |
| 2003-08-04 | $10.45 | $30.91 | 41,600 | — | — |
| 2003-08-01 | $10.53 | $31.14 | 37,400 | — | — |
| 2003-07-31 | $10.75 | $31.79 | 44,400 | — | — |
| 2003-07-30 | $10.93 | $32.33 | 67,700 | — | — |
| 2003-07-29 | $10.78 | $31.88 | 56,600 | — | — |
| 2003-07-28 | $10.50 | $31.05 | 58,600 | — | — |
| 2003-07-25 | $10.55 | $31.20 | 42,600 | — | — |
| 2003-07-24 | $10.59 | $31.32 | 64,700 | — | — |
| 2003-07-23 | $10.50 | $31.05 | 51,800 | — | — |
| 2003-07-22 | $10.36 | $30.64 | 30,600 | — | — |
| 2003-07-21 | $10.21 | $30.20 | 47,500 | — | — |
| 2003-07-18 | $10.27 | $30.37 | 27,400 | — | — |
| 2003-07-17 | $10.12 | $29.93 | 70,100 | — | — |
| 2003-07-16 | $10.40 | $30.76 | 41,000 | — | — |
| 2003-07-15 | $10.41 | $30.79 | 50,100 | — | — |
| 2003-07-14 | $10.40 | $30.76 | 61,400 | — | — |
| 2003-07-11 | $10.50 | $31.05 | 33,700 | — | — |
| 2003-07-10 | $10.40 | $30.76 | 56,800 | — | — |
| 2003-07-09 | $10.49 | $31.02 | 87,700 | — | — |
| 2003-07-08 | $10.49 | $31.02 | 54,500 | — | — |
| 2003-07-07 | $10.25 | $30.31 | 59,900 | — | — |
| 2003-07-03 | $10.27 | $30.37 | 33,400 | — | — |
| 2003-07-02 | $10.34 | $30.58 | 76,400 | — | — |
| 2003-07-01 | $10.07 | $29.78 | 45,500 | — | — |
| 2003-06-30 | $10.00 | $29.58 | 73,400 | — | — |
| 2003-06-27 | $10.25 | $30.31 | 48,500 | — | — |
| 2003-06-26 | $10.21 | $30.20 | 37,900 | — | — |
| 2003-06-25 | $10.12 | $29.93 | 86,800 | — | — |
| 2003-06-24 | $10.00 | $29.58 | 47,400 | — | — |
| 2003-06-23 | $10.08 | $29.81 | 165,300 | — | — |
| 2003-06-20 | $10.29 | $30.43 | 73,000 | — | — |
| 2003-06-19 | $10.15 | $30.02 | 60,300 | — | — |
| 2003-06-18 | $10.07 | $29.78 | 60,700 | — | — |
| 2003-06-17 | $9.97 | $29.49 | 70,100 | — | — |
| 2003-06-16 | $10.00 | $29.58 | 79,400 | — | — |
| 2003-06-13 | $9.76 | $28.87 | 46,400 | — | — |
| 2003-06-12 | $9.91 | $29.31 | 77,100 | — | — |
| 2003-06-11 | $9.83 | $29.07 | 83,900 | — | — |
| 2003-06-10 | $9.71 | $28.72 | 55,400 | — | — |
| 2003-06-09 | $9.50 | $28.10 | 102,400 | — | — |
| 2003-06-06 | $9.59 | $28.36 | 63,500 | — | — |
| 2003-06-05 | $9.72 | $28.75 | 87,000 | — | — |
| 2003-06-04 | $9.65 | $28.54 | 58,400 | — | — |
| 2003-06-03 | $9.55 | $28.24 | 76,100 | — | — |
| 2003-06-02 | $9.57 | $28.30 | 99,800 | — | — |
| 2003-05-30 | $9.51 | $28.13 | 121,100 | — | — |
| 2003-05-29 | $9.61 | $28.42 | 59,500 | — | — |
| 2003-05-28 | $9.65 | $28.54 | 132,000 | — | — |
| 2003-05-27 | $9.78 | $28.33 | 103,000 | — | — |
| 2003-05-23 | $9.69 | $28.07 | 69,400 | — | — |
| 2003-05-22 | $9.47 | $27.43 | 67,300 | — | — |
| 2003-05-21 | $9.50 | $27.52 | 45,800 | — | — |
| 2003-05-20 | $9.61 | $27.84 | 52,300 | — | — |
| 2003-05-19 | $9.61 | $27.84 | 71,000 | — | — |
| 2003-05-16 | $9.75 | $28.25 | 77,000 | — | — |
| 2003-05-15 | $10.00 | $28.97 | 79,000 | — | — |
| 2003-05-14 | $9.76 | $28.28 | 70,100 | — | — |
| 2003-05-13 | $9.80 | $28.39 | 63,100 | — | — |
| 2003-05-12 | $9.84 | $28.51 | 73,800 | — | — |
| 2003-05-09 | $9.80 | $28.39 | 123,300 | — | — |
| 2003-05-08 | $9.80 | $28.39 | 55,200 | — | — |
| 2003-05-07 | $9.63 | $27.90 | 57,500 | — | — |
| 2003-05-06 | $9.78 | $28.33 | 125,100 | — | — |
| 2003-05-05 | $9.44 | $27.35 | 73,400 | — | — |
| 2003-05-02 | $9.25 | $26.80 | 77,600 | — | — |
| 2003-05-01 | $8.88 | $25.73 | 59,800 | — | — |
| 2003-04-30 | $8.90 | $25.78 | 108,800 | — | — |
| 2003-04-29 | $8.76 | $25.38 | 69,100 | — | — |
| 2003-04-28 | $8.75 | $25.35 | 171,600 | — | — |
| 2003-04-25 | $8.46 | $24.51 | 144,000 | — | — |
| 2003-04-24 | $8.42 | $24.39 | 89,800 | — | — |
| 2003-04-23 | $8.42 | $24.39 | 86,200 | — | — |
| 2003-04-22 | $8.35 | $24.19 | 120,100 | — | — |
| 2003-04-21 | $8.49 | $24.60 | 149,700 | — | — |
| 2003-04-17 | $8.28 | $23.99 | 73,900 | — | — |
| 2003-04-16 | $8.24 | $23.87 | 58,200 | — | — |
| 2003-04-15 | $8.39 | $24.31 | 72,500 | — | — |
| 2003-04-14 | $8.58 | $24.86 | 83,400 | — | — |
| 2003-04-11 | $8.67 | $25.12 | 49,900 | — | — |
| 2003-04-10 | $8.78 | $25.44 | 58,800 | — | — |
| 2003-04-09 | $8.80 | $25.49 | 55,900 | — | — |
| 2003-04-08 | $8.93 | $25.87 | 34,800 | — | — |
| 2003-04-07 | $8.99 | $26.04 | 47,500 | — | — |
| 2003-04-04 | $8.96 | $25.96 | 41,700 | — | — |
| 2003-04-03 | $9.04 | $26.19 | 32,000 | — | — |
| 2003-04-02 | $9.02 | $26.13 | 57,000 | — | — |
| 2003-04-01 | $9.04 | $26.19 | 51,600 | — | — |
| 2003-03-31 | $8.76 | $25.38 | 58,500 | — | — |
| 2003-03-28 | $8.85 | $25.64 | 32,600 | — | — |
| 2003-03-27 | $9.00 | $26.07 | 24,800 | — | — |
| 2003-03-26 | $9.02 | $26.13 | 77,000 | — | — |
| 2003-03-25 | $9.06 | $26.25 | 53,500 | — | — |
| 2003-03-24 | $9.15 | $26.51 | 47,400 | — | — |
| 2003-03-21 | $9.20 | $26.65 | 82,700 | — | — |
| 2003-03-20 | $9.05 | $26.22 | 41,300 | — | — |
| 2003-03-19 | $9.15 | $26.51 | 61,200 | — | — |
| 2003-03-18 | $9.15 | $26.51 | 92,200 | — | — |
| 2003-03-17 | $9.10 | $26.36 | 50,400 | — | — |
| 2003-03-14 | $8.94 | $25.90 | 66,400 | — | — |
| 2003-03-13 | $9.00 | $26.07 | 32,700 | — | — |
| 2003-03-12 | $8.86 | $25.67 | 38,100 | — | — |
| 2003-03-11 | $8.95 | $25.93 | 56,000 | — | — |
| 2003-03-10 | $8.86 | $25.67 | 70,600 | — | — |
| 2003-03-07 | $9.03 | $26.16 | 90,300 | — | — |
| 2003-03-06 | $8.95 | $25.93 | 29,800 | — | — |
| 2003-03-05 | $8.98 | $26.02 | 53,200 | — | — |
| 2003-03-04 | $9.00 | $26.07 | 83,700 | — | — |
| 2003-03-03 | $8.96 | $25.96 | 132,800 | — | — |
| 2003-02-28 | $9.15 | $26.51 | 32,600 | — | — |
| 2003-02-27 | $9.15 | $26.51 | 37,300 | — | — |
| 2003-02-26 | $9.11 | $26.39 | 32,800 | — | — |
| 2003-02-25 | $9.32 | $26.42 | 82,700 | — | — |
| 2003-02-24 | $9.38 | $26.59 | 71,700 | — | — |
| 2003-02-21 | $9.38 | $26.59 | 40,200 | — | — |
| 2003-02-20 | $9.35 | $26.51 | 43,900 | — | — |
| 2003-02-19 | $9.20 | $26.08 | 87,600 | — | — |
| 2003-02-18 | $9.17 | $26.00 | 87,700 | — | — |
| 2003-02-14 | $9.40 | $26.65 | 54,300 | — | — |
| 2003-02-13 | $9.25 | $26.22 | 62,400 | — | — |
| 2003-02-12 | $9.40 | $26.65 | 73,200 | — | — |
| 2003-02-11 | $9.31 | $26.39 | 98,300 | — | — |
| 2003-02-10 | $9.40 | $26.65 | 79,600 | — | — |
| 2003-02-07 | $9.50 | $26.93 | 45,100 | — | — |
| 2003-02-06 | $9.75 | $27.64 | 34,400 | — | — |
| 2003-02-05 | $9.92 | $28.12 | 29,400 | — | — |
| 2003-02-04 | $9.64 | $27.33 | 38,500 | — | — |
| 2003-02-03 | $9.85 | $27.92 | 28,800 | — | — |
| 2003-01-31 | $9.92 | $28.12 | 28,400 | — | — |
| 2003-01-30 | $9.86 | $27.95 | 51,700 | — | — |
| 2003-01-29 | $9.78 | $27.73 | 58,100 | — | — |
| 2003-01-28 | $9.88 | $28.01 | 92,600 | — | — |
| 2003-01-27 | $9.99 | $28.32 | 62,000 | — | — |
| 2003-01-24 | $9.90 | $28.07 | 42,900 | — | — |
| 2003-01-23 | $10.16 | $28.80 | 99,100 | — | — |
| 2003-01-22 | $10.05 | $28.49 | 67,400 | — | — |
| 2003-01-21 | $10.05 | $28.49 | 95,500 | — | — |
| 2003-01-17 | $10.37 | $29.40 | 90,100 | — | — |
| 2003-01-16 | $10.57 | $29.96 | 59,400 | — | — |
| 2003-01-15 | $11.20 | $31.75 | 156,800 | — | — |
| 2003-01-14 | $10.49 | $29.74 | 61,100 | — | — |
| 2003-01-13 | $10.50 | $29.77 | 47,900 | — | — |
| 2003-01-10 | $10.29 | $29.17 | 75,800 | — | — |
| 2003-01-09 | $10.36 | $29.37 | 86,600 | — | — |
| 2003-01-08 | $10.26 | $29.09 | 59,200 | — | — |
| 2003-01-07 | $10.43 | $29.57 | 77,500 | — | — |
| 2003-01-06 | $10.22 | $28.97 | 60,300 | — | — |
| 2003-01-03 | $9.79 | $27.75 | 70,300 | — | — |
| 2003-01-02 | $9.84 | $27.90 | 58,600 | — | — |