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
- 1994-02-17 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 | $13.78 | $18.58 | 1,106,282 | — | — |
| 2003-12-30 | $13.68 | $18.44 | 844,474 | — | — |
| 2003-12-29 | $13.56 | $18.29 | 476,617 | — | — |
| 2003-12-26 | $13.48 | $18.18 | 439,259 | — | — |
| 2003-12-24 | $13.49 | $18.20 | 256,988 | — | — |
| 2003-12-23 | $13.46 | $18.15 | 870,383 | — | — |
| 2003-12-22 | $13.43 | $18.11 | 1,202,991 | — | — |
| 2003-12-19 | $13.24 | $17.86 | 1,516,317 | — | — |
| 2003-12-18 | $13.22 | $17.82 | 1,137,916 | — | — |
| 2003-12-17 | $12.88 | $17.37 | 1,124,358 | — | — |
| 2003-12-16 | $12.77 | $17.22 | 547,718 | — | — |
| 2003-12-15 | $12.65 | $17.06 | 997,522 | — | — |
| 2003-12-12 | $12.61 | $17.01 | 692,029 | — | — |
| 2003-12-11 | $12.73 | $17.17 | 714,926 | — | — |
| 2003-12-10 | $12.76 | $17.21 | 706,189 | — | — |
| 2003-12-09 | $12.64 | $17.05 | 682,689 | — | — |
| 2003-12-08 | $12.75 | $17.20 | 614,601 | — | — |
| 2003-12-05 | $12.49 | $16.84 | 675,459 | — | — |
| 2003-12-04 | $12.66 | $17.07 | 1,231,913 | — | — |
| 2003-12-03 | $12.36 | $16.67 | 692,631 | — | — |
| 2003-12-02 | $12.40 | $16.72 | 778,495 | — | — |
| 2003-12-01 | $12.53 | $16.90 | 1,111,403 | — | — |
| 2003-11-28 | $12.31 | $16.60 | 276,872 | — | — |
| 2003-11-26 | $12.30 | $16.58 | 841,160 | — | — |
| 2003-11-25 | $12.14 | $16.37 | 1,117,730 | — | — |
| 2003-11-24 | $12.02 | $16.20 | 568,205 | — | — |
| 2003-11-21 | $11.84 | $15.97 | 494,995 | — | — |
| 2003-11-20 | $11.80 | $15.91 | 658,587 | — | — |
| 2003-11-19 | $11.84 | $15.97 | 650,754 | — | — |
| 2003-11-18 | $12.02 | $16.21 | 582,666 | — | — |
| 2003-11-17 | $12.14 | $16.37 | 764,033 | — | — |
| 2003-11-14 | $12.19 | $16.44 | 703,176 | — | — |
| 2003-11-13 | $12.26 | $16.54 | 1,389,480 | — | — |
| 2003-11-12 | $12.15 | $16.38 | 3,357,409 | — | — |
| 2003-11-11 | $11.75 | $15.84 | 884,020 | — | — |
| 2003-11-10 | $11.77 | $15.87 | 1,834,914 | — | — |
| 2003-11-07 | $11.78 | $15.89 | 1,234,124 | — | — |
| 2003-11-06 | $11.94 | $16.11 | 569,321 | — | — |
| 2003-11-05 | $11.85 | $15.99 | 745,266 | — | — |
| 2003-11-04 | $11.97 | $16.14 | 1,081,065 | — | — |
| 2003-11-03 | $12.05 | $16.25 | 2,044,834 | — | — |
| 2003-10-31 | $11.76 | $15.86 | 531,771 | — | — |
| 2003-10-30 | $11.77 | $15.88 | 1,086,072 | — | — |
| 2003-10-29 | $11.74 | $15.84 | 615,095 | — | — |
| 2003-10-28 | $11.72 | $15.80 | 1,656,108 | — | — |
| 2003-10-27 | $11.54 | $15.57 | 1,058,178 | — | — |
| 2003-10-24 | $11.48 | $15.48 | 787,465 | — | — |
| 2003-10-23 | $11.45 | $15.45 | 1,183,343 | — | — |
| 2003-10-22 | $11.44 | $15.33 | 1,826,332 | — | — |
| 2003-10-21 | $11.60 | $15.55 | 1,535,950 | — | — |
| 2003-10-20 | $11.84 | $15.86 | 786,034 | — | — |
| 2003-10-17 | $11.83 | $15.85 | 541,069 | — | — |
| 2003-10-16 | $11.89 | $15.93 | 527,122 | — | — |
| 2003-10-15 | $11.77 | $15.77 | 500,301 | — | — |
| 2003-10-14 | $11.77 | $15.77 | 316,488 | — | — |
| 2003-10-13 | $11.76 | $15.75 | 420,196 | — | — |
| 2003-10-10 | $11.68 | $15.64 | 488,858 | — | — |
| 2003-10-09 | $11.74 | $15.73 | 554,301 | — | — |
| 2003-10-08 | $11.77 | $15.77 | 966,987 | — | — |
| 2003-10-07 | $11.60 | $15.54 | 970,205 | — | — |
| 2003-10-06 | $11.58 | $15.51 | 372,991 | — | — |
| 2003-10-03 | $11.50 | $15.41 | 655,863 | — | — |
| 2003-10-02 | $11.48 | $15.37 | 507,096 | — | — |
| 2003-10-01 | $11.54 | $15.46 | 1,078,204 | — | — |
| 2003-09-30 | $11.35 | $15.21 | 1,563,844 | — | — |
| 2003-09-29 | $11.32 | $15.16 | 840,034 | — | — |
| 2003-09-26 | $11.26 | $15.08 | 1,639,300 | — | — |
| 2003-09-25 | $11.29 | $15.12 | 964,841 | — | — |
| 2003-09-24 | $11.31 | $15.16 | 840,392 | — | — |
| 2003-09-23 | $11.46 | $15.36 | 1,139,356 | — | — |
| 2003-09-22 | $11.37 | $15.24 | 1,238,773 | — | — |
| 2003-09-19 | $11.49 | $15.39 | 2,209,336 | — | — |
| 2003-09-18 | $11.43 | $15.31 | 1,817,034 | — | — |
| 2003-09-17 | $11.24 | $15.06 | 1,215,886 | — | — |
| 2003-09-16 | $11.33 | $15.17 | 1,401,487 | — | — |
| 2003-09-15 | $11.22 | $15.03 | 2,392,791 | — | — |
| 2003-09-12 | $11.10 | $14.87 | 3,484,228 | — | — |
| 2003-09-11 | $10.99 | $14.73 | 1,720,478 | — | — |
| 2003-09-10 | $10.98 | $14.72 | 1,996,556 | — | — |
| 2003-09-09 | $11.08 | $14.85 | 2,094,184 | — | — |
| 2003-09-08 | $11.13 | $14.91 | 1,191,926 | — | — |
| 2003-09-05 | $11.10 | $14.78 | 1,770,186 | — | — |
| 2003-09-04 | $11.18 | $14.88 | 3,355,844 | — | — |
| 2003-09-03 | $11.17 | $14.86 | 2,732,524 | — | — |
| 2003-09-02 | $11.14 | $14.83 | 1,756,597 | — | — |
| 2003-08-29 | $11.08 | $14.75 | 1,054,244 | — | — |
| 2003-08-28 | $11.01 | $14.65 | 1,652,889 | — | — |
| 2003-08-27 | $10.99 | $14.62 | 1,406,494 | — | — |
| 2003-08-26 | $10.98 | $14.61 | 2,089,535 | — | — |
| 2003-08-25 | $11.03 | $14.67 | 2,639,187 | — | — |
| 2003-08-22 | $10.91 | $14.51 | 2,609,505 | — | — |
| 2003-08-21 | $10.95 | $14.57 | 3,143,064 | — | — |
| 2003-08-20 | $11.02 | $14.66 | 9,432,769 | — | — |
| 2003-08-19 | $9.84 | $13.09 | 664,088 | — | — |
| 2003-08-18 | $9.85 | $13.10 | 1,353,924 | — | — |
| 2003-08-15 | $9.80 | $13.04 | 435,573 | — | — |
| 2003-08-14 | $9.80 | $13.04 | 1,437,248 | — | — |
| 2003-08-13 | $9.92 | $13.21 | 9,490,703 | — | — |
| 2003-08-12 | $9.76 | $12.99 | 892,603 | — | — |
| 2003-08-11 | $9.75 | $12.97 | 627,254 | — | — |
| 2003-08-08 | $9.73 | $12.94 | 426,990 | — | — |
| 2003-08-07 | $9.68 | $12.88 | 852,193 | — | — |
| 2003-08-06 | $9.76 | $12.99 | 789,253 | — | — |
| 2003-08-05 | $9.62 | $12.80 | 659,439 | — | — |
| 2003-08-04 | $9.89 | $13.16 | 1,707,246 | — | — |
| 2003-08-01 | $9.66 | $12.86 | 484,566 | — | — |
| 2003-07-31 | $9.74 | $12.96 | 625,108 | — | — |
| 2003-07-30 | $9.78 | $13.02 | 594,354 | — | — |
| 2003-07-29 | $9.68 | $12.87 | 522,831 | — | — |
| 2003-07-28 | $9.76 | $12.99 | 860,776 | — | — |
| 2003-07-25 | $9.95 | $13.25 | 630,830 | — | — |
| 2003-07-24 | $9.82 | $13.07 | 480,632 | — | — |
| 2003-07-23 | $9.89 | $13.16 | 2,196,104 | — | — |
| 2003-07-22 | $10.07 | $13.40 | 3,134,124 | — | — |
| 2003-07-21 | $9.47 | $12.59 | 867,928 | — | — |
| 2003-07-18 | $9.49 | $12.62 | 357,256 | — | — |
| 2003-07-17 | $9.32 | $12.40 | 320,422 | — | — |
| 2003-07-16 | $9.31 | $12.39 | 281,442 | — | — |
| 2003-07-15 | $9.45 | $12.58 | 282,157 | — | — |
| 2003-07-14 | $9.36 | $12.46 | 353,680 | — | — |
| 2003-07-11 | $9.39 | $12.49 | 1,017,053 | — | — |
| 2003-07-10 | $9.19 | $12.23 | 444,156 | — | — |
| 2003-07-09 | $9.38 | $12.49 | 505,665 | — | — |
| 2003-07-08 | $9.45 | $12.57 | 359,759 | — | — |
| 2003-07-07 | $9.53 | $12.68 | 469,189 | — | — |
| 2003-07-03 | $9.32 | $12.41 | 194,184 | — | — |
| 2003-07-02 | $9.41 | $12.52 | 752,776 | — | — |
| 2003-07-01 | $9.21 | $12.26 | 1,354,640 | — | — |
| 2003-06-30 | $9.23 | $12.28 | 937,305 | — | — |
| 2003-06-27 | $9.47 | $12.60 | 380,858 | — | — |
| 2003-06-26 | $9.52 | $12.67 | 567,890 | — | — |
| 2003-06-25 | $9.54 | $12.70 | 378,713 | — | — |
| 2003-06-24 | $9.54 | $12.70 | 718,445 | — | — |
| 2003-06-23 | $9.55 | $12.71 | 619,744 | — | — |
| 2003-06-20 | $9.61 | $12.78 | 922,285 | — | — |
| 2003-06-19 | $9.62 | $12.81 | 764,578 | — | — |
| 2003-06-18 | $9.76 | $12.89 | 435,216 | — | — |
| 2003-06-17 | $9.93 | $13.11 | 577,188 | — | — |
| 2003-06-16 | $10.05 | $13.27 | 507,811 | — | — |
| 2003-06-13 | $9.75 | $12.87 | 468,831 | — | — |
| 2003-06-12 | $10.04 | $13.25 | 485,460 | — | — |
| 2003-06-11 | $9.98 | $13.18 | 976,285 | — | — |
| 2003-06-10 | $9.66 | $12.75 | 428,063 | — | — |
| 2003-06-09 | $9.56 | $12.62 | 362,620 | — | — |
| 2003-06-06 | $9.76 | $12.89 | 739,187 | — | — |
| 2003-06-05 | $9.75 | $12.88 | 532,665 | — | — |
| 2003-06-04 | $9.77 | $12.90 | 755,816 | — | — |
| 2003-06-03 | $9.58 | $12.64 | 575,042 | — | — |
| 2003-06-02 | $9.68 | $12.79 | 910,305 | — | — |
| 2003-05-30 | $9.62 | $12.71 | 475,805 | — | — |
| 2003-05-29 | $9.45 | $12.48 | 510,136 | — | — |
| 2003-05-28 | $9.57 | $12.63 | 454,884 | — | — |
| 2003-05-27 | $9.53 | $12.58 | 590,062 | — | — |
| 2003-05-23 | $9.41 | $12.43 | 679,108 | — | — |
| 2003-05-22 | $9.32 | $12.31 | 767,617 | — | — |
| 2003-05-21 | $9.03 | $11.92 | 771,372 | — | — |
| 2003-05-20 | $9.06 | $11.96 | 630,830 | — | — |
| 2003-05-19 | $9.03 | $11.92 | 851,299 | — | — |
| 2003-05-16 | $9.40 | $12.42 | 641,558 | — | — |
| 2003-05-15 | $9.45 | $12.48 | 533,738 | — | — |
| 2003-05-14 | $9.26 | $12.22 | 692,518 | — | — |
| 2003-05-13 | $9.38 | $12.38 | 968,238 | — | — |
| 2003-05-12 | $9.58 | $12.65 | 1,031,536 | — | — |
| 2003-05-09 | $9.51 | $12.55 | 644,241 | — | — |
| 2003-05-08 | $9.35 | $12.34 | 609,910 | — | — |
| 2003-05-07 | $9.41 | $12.42 | 549,294 | — | — |
| 2003-05-06 | $9.41 | $12.43 | 565,923 | — | — |
| 2003-05-05 | $9.25 | $12.22 | 535,884 | — | — |
| 2003-05-02 | $9.31 | $12.29 | 607,764 | — | — |
| 2003-05-01 | $9.25 | $12.21 | 1,091,615 | — | — |
| 2003-04-30 | $9.39 | $12.40 | 1,360,361 | — | — |
| 2003-04-29 | $9.29 | $12.27 | 844,862 | — | — |
| 2003-04-28 | $9.16 | $12.10 | 654,433 | — | — |
| 2003-04-25 | $9.09 | $12.00 | 724,704 | — | — |
| 2003-04-24 | $8.92 | $11.78 | 461,858 | — | — |
| 2003-04-23 | $8.94 | $11.80 | 499,944 | — | — |
| 2003-04-22 | $9.02 | $11.90 | 662,479 | — | — |
| 2003-04-21 | $8.73 | $11.53 | 623,320 | — | — |
| 2003-04-17 | $8.70 | $11.48 | 835,743 | — | — |
| 2003-04-16 | $8.57 | $11.31 | 619,029 | — | — |
| 2003-04-15 | $8.76 | $11.56 | 578,261 | — | — |
| 2003-04-14 | $8.89 | $11.74 | 740,260 | — | — |
| 2003-04-11 | $8.72 | $11.51 | 712,366 | — | — |
| 2003-04-10 | $8.60 | $11.35 | 807,312 | — | — |
| 2003-04-09 | $8.63 | $11.39 | 851,835 | — | — |
| 2003-04-08 | $8.62 | $11.38 | 1,204,800 | — | — |
| 2003-04-07 | $8.62 | $11.38 | 511,208 | — | — |
| 2003-04-04 | $8.50 | $11.22 | 419,481 | — | — |
| 2003-04-03 | $8.44 | $11.14 | 392,660 | — | — |
| 2003-04-02 | $8.51 | $11.24 | 424,845 | — | — |
| 2003-04-01 | $8.32 | $10.98 | 855,590 | — | — |
| 2003-03-31 | $8.21 | $10.84 | 562,705 | — | — |
| 2003-03-28 | $8.24 | $10.88 | 520,328 | — | — |
| 2003-03-27 | $8.09 | $10.69 | 457,030 | — | — |
| 2003-03-26 | $8.21 | $10.84 | 506,917 | — | — |
| 2003-03-25 | $8.33 | $10.99 | 642,631 | — | — |
| 2003-03-24 | $8.22 | $10.85 | 652,823 | — | — |
| 2003-03-21 | $8.58 | $11.32 | 532,129 | — | — |
| 2003-03-20 | $8.30 | $10.96 | 494,579 | — | — |
| 2003-03-19 | $8.34 | $11.01 | 524,082 | — | — |
| 2003-03-18 | $8.17 | $10.79 | 501,016 | — | — |
| 2003-03-17 | $8.06 | $10.64 | 517,109 | — | — |
| 2003-03-14 | $7.81 | $10.32 | 1,003,642 | — | — |
| 2003-03-13 | $7.81 | $10.31 | 418,944 | — | — |
| 2003-03-12 | $7.59 | $10.02 | 481,169 | — | — |
| 2003-03-11 | $7.64 | $10.09 | 715,048 | — | — |
| 2003-03-10 | $7.54 | $9.95 | 678,571 | — | — |
| 2003-03-07 | $7.75 | $10.23 | 489,752 | — | — |
| 2003-03-06 | $7.68 | $10.05 | 361,011 | — | — |
| 2003-03-05 | $7.83 | $10.25 | 443,619 | — | — |
| 2003-03-04 | $7.79 | $10.19 | 398,024 | — | — |
| 2003-03-03 | $7.97 | $10.43 | 535,347 | — | — |
| 2003-02-28 | $7.93 | $10.37 | 1,017,589 | — | — |
| 2003-02-27 | $7.88 | $10.31 | 580,407 | — | — |
| 2003-02-26 | $7.90 | $10.34 | 821,259 | — | — |
| 2003-02-25 | $7.81 | $10.23 | 533,738 | — | — |
| 2003-02-24 | $7.77 | $10.17 | 478,487 | — | — |
| 2003-02-21 | $7.93 | $10.38 | 573,970 | — | — |
| 2003-02-20 | $7.70 | $10.08 | 555,731 | — | — |
| 2003-02-19 | $7.80 | $10.20 | 476,878 | — | — |
| 2003-02-18 | $7.83 | $10.25 | 494,043 | — | — |
| 2003-02-14 | $7.68 | $10.05 | 505,844 | — | — |
| 2003-02-13 | $7.77 | $10.17 | 696,810 | — | — |
| 2003-02-12 | $7.77 | $10.17 | 762,253 | — | — |
| 2003-02-11 | $7.87 | $10.30 | 786,392 | — | — |
| 2003-02-10 | $7.88 | $10.31 | 727,386 | — | — |
| 2003-02-07 | $7.89 | $10.33 | 608,837 | — | — |
| 2003-02-06 | $7.92 | $10.37 | 592,208 | — | — |
| 2003-02-05 | $7.94 | $10.39 | 659,260 | — | — |
| 2003-02-04 | $7.98 | $10.44 | 545,003 | — | — |
| 2003-02-03 | $7.99 | $10.45 | 558,413 | — | — |
| 2003-01-31 | $7.90 | $10.34 | 644,241 | — | — |
| 2003-01-30 | $7.78 | $10.19 | 583,625 | — | — |
| 2003-01-29 | $7.95 | $10.41 | 743,478 | — | — |
| 2003-01-28 | $7.82 | $10.23 | 565,387 | — | — |
| 2003-01-27 | $7.75 | $10.14 | 636,731 | — | — |
| 2003-01-24 | $8.00 | $10.47 | 757,962 | — | — |
| 2003-01-23 | $8.06 | $10.54 | 479,023 | — | — |
| 2003-01-22 | $8.05 | $10.54 | 1,716,544 | — | — |
| 2003-01-21 | $8.19 | $10.72 | 296,104 | — | — |
| 2003-01-17 | $8.37 | $10.95 | 314,342 | — | — |
| 2003-01-16 | $8.46 | $11.07 | 430,745 | — | — |
| 2003-01-15 | $8.45 | $11.06 | 490,288 | — | — |
| 2003-01-14 | $8.48 | $11.10 | 637,804 | — | — |
| 2003-01-13 | $8.54 | $11.18 | 630,294 | — | — |
| 2003-01-10 | $8.58 | $11.23 | 666,770 | — | — |
| 2003-01-09 | $8.44 | $11.04 | 484,924 | — | — |
| 2003-01-08 | $8.36 | $10.95 | 409,825 | — | — |
| 2003-01-07 | $8.53 | $11.16 | 734,359 | — | — |
| 2003-01-06 | $8.62 | $11.29 | 620,638 | — | — |
| 2003-01-03 | $8.60 | $11.26 | 323,998 | — | — |
| 2003-01-02 | $8.58 | $11.22 | 444,692 | — | — |