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
- 1983-07-01 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 | $11.17 | $14.20 | 380,363 | — | — |
| 2003-12-30 | $11.23 | $14.24 | 350,663 | — | — |
| 2003-12-29 | $11.21 | $14.22 | 497,138 | — | — |
| 2003-12-26 | $10.85 | $13.76 | 223,763 | — | — |
| 2003-12-24 | $10.86 | $13.77 | 81,000 | — | — |
| 2003-12-23 | $10.92 | $13.85 | 381,038 | — | — |
| 2003-12-22 | $10.91 | $13.83 | 761,738 | — | — |
| 2003-12-19 | $10.84 | $13.74 | 500,850 | — | — |
| 2003-12-18 | $10.91 | $13.84 | 865,688 | — | — |
| 2003-12-17 | $10.86 | $13.77 | 474,863 | — | — |
| 2003-12-16 | $10.89 | $13.81 | 623,363 | — | — |
| 2003-12-15 | $10.89 | $13.81 | 495,788 | — | — |
| 2003-12-12 | $11.07 | $14.03 | 339,188 | — | — |
| 2003-12-11 | $11.09 | $14.06 | 395,888 | — | — |
| 2003-12-10 | $10.95 | $13.89 | 348,638 | — | — |
| 2003-12-09 | $10.92 | $13.85 | 601,425 | — | — |
| 2003-12-08 | $11.27 | $14.29 | 860,288 | — | — |
| 2003-12-05 | $11.07 | $14.03 | 582,863 | — | — |
| 2003-12-04 | $11.20 | $14.20 | 780,975 | — | — |
| 2003-12-03 | $11.20 | $14.20 | 1,176,525 | — | — |
| 2003-12-02 | $11.12 | $14.10 | 644,625 | — | — |
| 2003-12-01 | $11.16 | $14.14 | 861,300 | — | — |
| 2003-11-28 | $10.95 | $13.89 | 219,375 | — | — |
| 2003-11-26 | $10.90 | $13.82 | 440,438 | — | — |
| 2003-11-25 | $10.90 | $13.82 | 597,375 | — | — |
| 2003-11-24 | $10.87 | $13.79 | 779,963 | — | — |
| 2003-11-21 | $10.80 | $13.69 | 698,625 | — | — |
| 2003-11-20 | $10.86 | $13.76 | 712,800 | — | — |
| 2003-11-19 | $10.92 | $13.84 | 1,644,638 | — | — |
| 2003-11-18 | $11.13 | $14.12 | 1,254,825 | — | — |
| 2003-11-17 | $11.29 | $14.31 | 2,178,225 | — | — |
| 2003-11-14 | $11.65 | $14.78 | 2,392,538 | — | — |
| 2003-11-13 | $12.06 | $15.29 | 1,027,688 | — | — |
| 2003-11-12 | $11.93 | $15.12 | 6,650,100 | — | — |
| 2003-11-11 | $11.85 | $15.03 | 459,675 | — | — |
| 2003-11-10 | $11.92 | $15.12 | 574,763 | — | — |
| 2003-11-07 | $12.05 | $15.28 | 1,629,113 | — | — |
| 2003-11-06 | $11.80 | $14.96 | 710,438 | — | — |
| 2003-11-05 | $11.83 | $15.00 | 332,775 | — | — |
| 2003-11-04 | $11.85 | $15.03 | 954,788 | — | — |
| 2003-11-03 | $12.21 | $15.48 | 1,143,450 | — | — |
| 2003-10-31 | $12.09 | $15.32 | 688,163 | — | — |
| 2003-10-30 | $12.16 | $15.41 | 361,463 | — | — |
| 2003-10-29 | $12.18 | $15.44 | 523,800 | — | — |
| 2003-10-28 | $11.95 | $15.15 | 464,063 | — | — |
| 2003-10-27 | $11.81 | $14.98 | 392,175 | — | — |
| 2003-10-24 | $11.77 | $14.93 | 809,663 | — | — |
| 2003-10-23 | $11.76 | $14.91 | 1,486,688 | — | — |
| 2003-10-22 | $11.41 | $14.47 | 1,073,925 | — | — |
| 2003-10-21 | $11.23 | $14.24 | 484,313 | — | — |
| 2003-10-20 | $11.13 | $14.12 | 398,588 | — | — |
| 2003-10-17 | $11.21 | $14.21 | 554,175 | — | — |
| 2003-10-16 | $11.25 | $14.26 | 463,050 | — | — |
| 2003-10-15 | $11.39 | $14.44 | 496,463 | — | — |
| 2003-10-14 | $11.46 | $14.54 | 681,413 | — | — |
| 2003-10-13 | $11.55 | $14.64 | 874,125 | — | — |
| 2003-10-10 | $11.33 | $14.37 | 485,325 | — | — |
| 2003-10-09 | $11.40 | $14.46 | 540,675 | — | — |
| 2003-10-08 | $11.47 | $14.54 | 607,838 | — | — |
| 2003-10-07 | $11.52 | $14.61 | 431,663 | — | — |
| 2003-10-06 | $11.48 | $14.56 | 335,475 | — | — |
| 2003-10-03 | $11.34 | $14.38 | 465,750 | — | — |
| 2003-10-02 | $11.32 | $14.35 | 771,188 | — | — |
| 2003-10-01 | $11.06 | $14.02 | 502,538 | — | — |
| 2003-09-30 | $10.77 | $13.66 | 515,363 | — | — |
| 2003-09-29 | $10.81 | $13.71 | 313,538 | — | — |
| 2003-09-26 | $10.65 | $13.50 | 497,475 | — | — |
| 2003-09-25 | $10.82 | $13.72 | 453,600 | — | — |
| 2003-09-24 | $10.83 | $13.70 | 320,963 | — | — |
| 2003-09-23 | $11.02 | $13.93 | 417,150 | — | — |
| 2003-09-22 | $11.13 | $14.08 | 260,888 | — | — |
| 2003-09-19 | $11.23 | $14.20 | 677,363 | — | — |
| 2003-09-18 | $11.37 | $14.39 | 620,325 | — | — |
| 2003-09-17 | $11.02 | $13.93 | 215,663 | — | — |
| 2003-09-16 | $11.08 | $14.01 | 249,750 | — | — |
| 2003-09-15 | $11.02 | $13.94 | 409,725 | — | — |
| 2003-09-12 | $10.95 | $13.85 | 333,450 | — | — |
| 2003-09-11 | $10.82 | $13.69 | 286,200 | — | — |
| 2003-09-10 | $10.77 | $13.63 | 597,713 | — | — |
| 2003-09-09 | $11.05 | $13.98 | 409,050 | — | — |
| 2003-09-08 | $10.99 | $13.90 | 443,138 | — | — |
| 2003-09-05 | $10.96 | $13.87 | 291,600 | — | — |
| 2003-09-04 | $11.14 | $14.09 | 767,813 | — | — |
| 2003-09-03 | $10.99 | $13.90 | 1,264,613 | — | — |
| 2003-09-02 | $10.90 | $13.79 | 569,025 | — | — |
| 2003-08-29 | $10.60 | $13.40 | 338,513 | — | — |
| 2003-08-28 | $10.67 | $13.49 | 562,275 | — | — |
| 2003-08-27 | $10.41 | $13.17 | 407,700 | — | — |
| 2003-08-26 | $10.40 | $13.15 | 997,313 | — | — |
| 2003-08-25 | $10.54 | $13.33 | 660,488 | — | — |
| 2003-08-22 | $10.78 | $13.63 | 381,038 | — | — |
| 2003-08-21 | $10.95 | $13.85 | 536,288 | — | — |
| 2003-08-20 | $10.94 | $13.84 | 690,525 | — | — |
| 2003-08-19 | $10.81 | $13.67 | 599,400 | — | — |
| 2003-08-18 | $10.81 | $13.67 | 401,625 | — | — |
| 2003-08-15 | $10.83 | $13.70 | 188,663 | — | — |
| 2003-08-14 | $10.82 | $13.69 | 365,175 | — | — |
| 2003-08-13 | $10.76 | $13.61 | 422,888 | — | — |
| 2003-08-12 | $10.79 | $13.64 | 701,325 | — | — |
| 2003-08-11 | $10.49 | $13.27 | 395,888 | — | — |
| 2003-08-08 | $10.55 | $13.35 | 1,168,088 | — | — |
| 2003-08-07 | $10.37 | $13.12 | 895,050 | — | — |
| 2003-08-06 | $10.08 | $12.75 | 654,075 | — | — |
| 2003-08-05 | $9.82 | $12.42 | 477,900 | — | — |
| 2003-08-04 | $10.01 | $12.66 | 570,038 | — | — |
| 2003-08-01 | $10.07 | $12.73 | 420,188 | — | — |
| 2003-07-31 | $10.30 | $13.02 | 547,088 | — | — |
| 2003-07-30 | $10.33 | $13.06 | 602,775 | — | — |
| 2003-07-29 | $10.30 | $13.03 | 371,925 | — | — |
| 2003-07-28 | $10.33 | $13.06 | 509,288 | — | — |
| 2003-07-25 | $10.39 | $13.15 | 435,375 | — | — |
| 2003-07-24 | $10.35 | $13.09 | 613,575 | — | — |
| 2003-07-23 | $10.33 | $13.06 | 447,188 | — | — |
| 2003-07-22 | $10.42 | $13.18 | 888,975 | — | — |
| 2003-07-21 | $10.37 | $13.11 | 967,275 | — | — |
| 2003-07-18 | $10.46 | $13.23 | 974,025 | — | — |
| 2003-07-17 | $10.48 | $13.26 | 938,250 | — | — |
| 2003-07-16 | $10.88 | $13.76 | 902,475 | — | — |
| 2003-07-15 | $10.95 | $13.85 | 1,100,925 | — | — |
| 2003-07-14 | $10.66 | $13.49 | 1,090,125 | — | — |
| 2003-07-11 | $10.36 | $13.11 | 434,025 | — | — |
| 2003-07-10 | $10.11 | $12.79 | 504,900 | — | — |
| 2003-07-09 | $10.40 | $13.15 | 765,788 | — | — |
| 2003-07-08 | $10.50 | $13.29 | 833,963 | — | — |
| 2003-07-07 | $10.08 | $12.75 | 387,113 | — | — |
| 2003-07-03 | $9.94 | $12.57 | 470,138 | — | — |
| 2003-07-02 | $9.77 | $12.36 | 1,142,438 | — | — |
| 2003-07-01 | $9.69 | $12.25 | 936,900 | — | — |
| 2003-06-30 | $9.79 | $12.39 | 642,263 | — | — |
| 2003-06-27 | $9.70 | $12.27 | 521,438 | — | — |
| 2003-06-26 | $9.82 | $12.42 | 850,500 | — | — |
| 2003-06-25 | $9.73 | $12.27 | 534,263 | — | — |
| 2003-06-24 | $9.81 | $12.37 | 676,013 | — | — |
| 2003-06-23 | $9.61 | $12.12 | 548,438 | — | — |
| 2003-06-20 | $9.76 | $12.31 | 656,775 | — | — |
| 2003-06-19 | $9.90 | $12.48 | 930,825 | — | — |
| 2003-06-18 | $10.20 | $12.87 | 1,125,563 | — | — |
| 2003-06-17 | $10.24 | $12.92 | 1,284,863 | — | — |
| 2003-06-16 | $10.03 | $12.65 | 992,588 | — | — |
| 2003-06-13 | $9.82 | $12.39 | 786,713 | — | — |
| 2003-06-12 | $9.91 | $12.50 | 799,875 | — | — |
| 2003-06-11 | $9.78 | $12.33 | 849,150 | — | — |
| 2003-06-10 | $9.66 | $12.18 | 527,850 | — | — |
| 2003-06-09 | $9.66 | $12.19 | 1,033,425 | — | — |
| 2003-06-06 | $9.93 | $12.52 | 1,620,338 | — | — |
| 2003-06-05 | $9.72 | $12.26 | 695,250 | — | — |
| 2003-06-04 | $9.52 | $12.01 | 793,125 | — | — |
| 2003-06-03 | $9.37 | $11.81 | 707,738 | — | — |
| 2003-06-02 | $9.23 | $11.64 | 560,250 | — | — |
| 2003-05-30 | $9.04 | $11.40 | 383,400 | — | — |
| 2003-05-29 | $8.90 | $11.23 | 469,125 | — | — |
| 2003-05-28 | $8.84 | $11.15 | 353,700 | — | — |
| 2003-05-27 | $8.68 | $10.94 | 369,563 | — | — |
| 2003-05-23 | $8.38 | $10.57 | 161,663 | — | — |
| 2003-05-22 | $8.43 | $10.63 | 272,025 | — | — |
| 2003-05-21 | $8.43 | $10.64 | 272,700 | — | — |
| 2003-05-20 | $8.41 | $10.61 | 326,700 | — | — |
| 2003-05-19 | $8.46 | $10.67 | 437,063 | — | — |
| 2003-05-16 | $8.59 | $10.84 | 607,838 | — | — |
| 2003-05-15 | $8.71 | $10.99 | 528,525 | — | — |
| 2003-05-14 | $8.58 | $10.82 | 412,425 | — | — |
| 2003-05-13 | $8.70 | $10.97 | 317,925 | — | — |
| 2003-05-12 | $8.74 | $11.02 | 376,313 | — | — |
| 2003-05-09 | $8.66 | $10.92 | 317,588 | — | — |
| 2003-05-08 | $8.54 | $10.77 | 407,025 | — | — |
| 2003-05-07 | $8.79 | $11.08 | 489,038 | — | — |
| 2003-05-06 | $8.82 | $11.13 | 599,738 | — | — |
| 2003-05-05 | $8.73 | $11.02 | 377,663 | — | — |
| 2003-05-02 | $8.73 | $11.01 | 484,988 | — | — |
| 2003-05-01 | $8.54 | $10.77 | 787,725 | — | — |
| 2003-04-30 | $8.50 | $10.72 | 514,350 | — | — |
| 2003-04-29 | $8.47 | $10.68 | 899,775 | — | — |
| 2003-04-28 | $8.49 | $10.71 | 353,025 | — | — |
| 2003-04-25 | $8.42 | $10.62 | 239,625 | — | — |
| 2003-04-24 | $8.48 | $10.69 | 495,113 | — | — |
| 2003-04-23 | $8.80 | $11.10 | 1,070,550 | — | — |
| 2003-04-22 | $8.61 | $10.86 | 508,613 | — | — |
| 2003-04-21 | $8.24 | $10.40 | 329,400 | — | — |
| 2003-04-17 | $8.33 | $10.50 | 379,013 | — | — |
| 2003-04-16 | $8.22 | $10.37 | 894,375 | — | — |
| 2003-04-15 | $8.43 | $10.64 | 555,863 | — | — |
| 2003-04-14 | $8.29 | $10.46 | 582,525 | — | — |
| 2003-04-11 | $8.05 | $10.16 | 338,175 | — | — |
| 2003-04-10 | $7.97 | $10.05 | 470,475 | — | — |
| 2003-04-09 | $7.96 | $10.05 | 352,688 | — | — |
| 2003-04-08 | $8.08 | $10.19 | 451,913 | — | — |
| 2003-04-07 | $8.16 | $10.30 | 657,788 | — | — |
| 2003-04-04 | $8.12 | $10.24 | 538,650 | — | — |
| 2003-04-03 | $8.12 | $10.24 | 482,963 | — | — |
| 2003-04-02 | $8.25 | $10.40 | 1,152,563 | — | — |
| 2003-04-01 | $7.84 | $9.89 | 625,050 | — | — |
| 2003-03-31 | $7.67 | $9.67 | 727,988 | — | — |
| 2003-03-28 | $7.84 | $9.89 | 440,438 | — | — |
| 2003-03-27 | $7.97 | $10.05 | 794,138 | — | — |
| 2003-03-26 | $8.00 | $10.06 | 406,350 | — | — |
| 2003-03-25 | $7.94 | $9.98 | 368,213 | — | — |
| 2003-03-24 | $7.97 | $10.02 | 398,925 | — | — |
| 2003-03-21 | $8.28 | $10.41 | 884,925 | — | — |
| 2003-03-20 | $8.00 | $10.06 | 467,775 | — | — |
| 2003-03-19 | $7.94 | $9.98 | 409,725 | — | — |
| 2003-03-18 | $7.96 | $10.01 | 1,332,113 | — | — |
| 2003-03-17 | $7.67 | $9.64 | 741,825 | — | — |
| 2003-03-14 | $7.37 | $9.26 | 966,938 | — | — |
| 2003-03-13 | $7.29 | $9.16 | 605,475 | — | — |
| 2003-03-12 | $6.87 | $8.64 | 780,300 | — | — |
| 2003-03-11 | $6.89 | $8.66 | 641,250 | — | — |
| 2003-03-10 | $6.94 | $8.72 | 524,475 | — | — |
| 2003-03-07 | $7.20 | $9.06 | 897,413 | — | — |
| 2003-03-06 | $7.13 | $8.97 | 1,028,363 | — | — |
| 2003-03-05 | $7.21 | $9.07 | 840,038 | — | — |
| 2003-03-04 | $7.25 | $9.12 | 1,070,550 | — | — |
| 2003-03-03 | $7.41 | $9.31 | 692,888 | — | — |
| 2003-02-28 | $7.55 | $9.49 | 551,813 | — | — |
| 2003-02-27 | $7.63 | $9.59 | 1,504,575 | — | — |
| 2003-02-26 | $7.29 | $9.16 | 671,288 | — | — |
| 2003-02-25 | $7.50 | $9.42 | 720,900 | — | — |
| 2003-02-24 | $7.35 | $9.24 | 1,147,500 | — | — |
| 2003-02-21 | $7.69 | $9.67 | 433,350 | — | — |
| 2003-02-20 | $7.57 | $9.52 | 969,975 | — | — |
| 2003-02-19 | $7.69 | $9.67 | 993,600 | — | — |
| 2003-02-18 | $7.51 | $9.45 | 836,325 | — | — |
| 2003-02-14 | $7.35 | $9.24 | 826,538 | — | — |
| 2003-02-13 | $7.28 | $9.15 | 815,400 | — | — |
| 2003-02-12 | $7.25 | $9.12 | 939,263 | — | — |
| 2003-02-11 | $7.39 | $9.29 | 1,095,525 | — | — |
| 2003-02-10 | $7.46 | $9.38 | 1,192,388 | — | — |
| 2003-02-07 | $7.40 | $9.30 | 1,669,275 | — | — |
| 2003-02-06 | $7.47 | $9.39 | 1,512,000 | — | — |
| 2003-02-05 | $7.63 | $9.59 | 1,170,450 | — | — |
| 2003-02-04 | $7.54 | $9.48 | 1,761,413 | — | — |
| 2003-02-03 | $7.74 | $9.73 | 1,072,238 | — | — |
| 2003-01-31 | $7.56 | $9.50 | 1,238,625 | — | — |
| 2003-01-30 | $7.38 | $9.27 | 923,063 | — | — |
| 2003-01-29 | $7.48 | $9.41 | 1,023,638 | — | — |
| 2003-01-28 | $7.59 | $9.54 | 1,656,450 | — | — |
| 2003-01-27 | $7.31 | $9.19 | 1,480,275 | — | — |
| 2003-01-24 | $7.33 | $9.21 | 1,539,000 | — | — |
| 2003-01-23 | $7.59 | $9.54 | 1,312,200 | — | — |
| 2003-01-22 | $7.45 | $9.37 | 1,411,088 | — | — |
| 2003-01-21 | $7.59 | $9.55 | 1,116,113 | — | — |
| 2003-01-17 | $7.85 | $9.87 | 3,173,513 | — | — |
| 2003-01-16 | $7.89 | $9.92 | 6,673,388 | — | — |
| 2003-01-15 | $8.99 | $11.30 | 889,988 | — | — |
| 2003-01-14 | $9.48 | $11.92 | 966,263 | — | — |
| 2003-01-13 | $9.48 | $11.92 | 1,475,888 | — | — |
| 2003-01-10 | $9.39 | $11.81 | 1,038,825 | — | — |
| 2003-01-09 | $9.48 | $11.92 | 1,260,900 | — | — |
| 2003-01-08 | $9.12 | $11.47 | 433,013 | — | — |
| 2003-01-07 | $9.19 | $11.55 | 601,763 | — | — |
| 2003-01-06 | $9.36 | $11.77 | 495,113 | — | — |
| 2003-01-03 | $8.97 | $11.28 | 413,100 | — | — |
| 2003-01-02 | $8.93 | $11.23 | 1,411,088 | — | — |