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 2026-09-04
- 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 | $12.53 | $16.04 | 1,581,000 | — | — |
| 2003-12-30 | $12.49 | $15.99 | 990,200 | — | — |
| 2003-12-29 | $12.41 | $15.88 | 853,200 | — | — |
| 2003-12-26 | $12.25 | $15.68 | 330,600 | — | — |
| 2003-12-24 | $12.25 | $15.68 | 510,800 | — | — |
| 2003-12-23 | $12.11 | $15.50 | 943,000 | — | — |
| 2003-12-22 | $12.11 | $15.50 | 970,400 | — | — |
| 2003-12-19 | $11.89 | $15.22 | 910,800 | — | — |
| 2003-12-18 | $11.88 | $15.20 | 1,506,200 | — | — |
| 2003-12-17 | $11.38 | $14.57 | 1,061,000 | — | — |
| 2003-12-16 | $11.37 | $14.55 | 1,166,600 | — | — |
| 2003-12-15 | $11.29 | $14.45 | 781,600 | — | — |
| 2003-12-12 | $11.45 | $14.66 | 733,800 | — | — |
| 2003-12-11 | $11.44 | $14.64 | 931,200 | — | — |
| 2003-12-10 | $11.35 | $14.53 | 821,200 | — | — |
| 2003-12-09 | $11.51 | $14.74 | 1,010,000 | — | — |
| 2003-12-08 | $11.57 | $14.81 | 1,317,600 | — | — |
| 2003-12-05 | $11.59 | $14.84 | 773,600 | — | — |
| 2003-12-04 | $11.48 | $14.69 | 1,042,400 | — | — |
| 2003-12-03 | $11.22 | $14.36 | 941,000 | — | — |
| 2003-12-02 | $11.21 | $14.35 | 920,400 | — | — |
| 2003-12-01 | $11.05 | $14.15 | 1,347,200 | — | — |
| 2003-11-28 | $11.18 | $14.28 | 225,200 | — | — |
| 2003-11-26 | $11.05 | $14.11 | 616,000 | — | — |
| 2003-11-25 | $10.88 | $13.89 | 845,800 | — | — |
| 2003-11-24 | $10.87 | $13.88 | 801,200 | — | — |
| 2003-11-21 | $11.08 | $14.15 | 796,200 | — | — |
| 2003-11-20 | $11.06 | $14.13 | 613,400 | — | — |
| 2003-11-19 | $10.99 | $14.04 | 505,400 | — | — |
| 2003-11-18 | $10.91 | $13.94 | 631,800 | — | — |
| 2003-11-17 | $10.84 | $13.85 | 783,400 | — | — |
| 2003-11-14 | $11.00 | $14.05 | 1,173,200 | — | — |
| 2003-11-13 | $11.18 | $14.28 | 2,070,200 | — | — |
| 2003-11-12 | $10.74 | $13.72 | 836,000 | — | — |
| 2003-11-11 | $10.63 | $13.57 | 564,400 | — | — |
| 2003-11-10 | $10.64 | $13.59 | 609,800 | — | — |
| 2003-11-07 | $10.56 | $13.49 | 654,800 | — | — |
| 2003-11-06 | $10.53 | $13.45 | 918,200 | — | — |
| 2003-11-05 | $10.59 | $13.52 | 855,800 | — | — |
| 2003-11-04 | $10.51 | $13.43 | 1,198,400 | — | — |
| 2003-11-03 | $10.51 | $13.42 | 1,231,800 | — | — |
| 2003-10-31 | $10.51 | $13.43 | 1,295,400 | — | — |
| 2003-10-30 | $10.40 | $13.29 | 1,093,200 | — | — |
| 2003-10-29 | $10.29 | $13.14 | 536,600 | — | — |
| 2003-10-28 | $10.35 | $13.22 | 488,400 | — | — |
| 2003-10-27 | $10.28 | $13.13 | 670,800 | — | — |
| 2003-10-24 | $10.20 | $13.02 | 403,800 | — | — |
| 2003-10-23 | $10.20 | $13.02 | 533,400 | — | — |
| 2003-10-22 | $10.27 | $13.11 | 596,200 | — | — |
| 2003-10-21 | $10.14 | $12.95 | 590,400 | — | — |
| 2003-10-20 | $10.06 | $12.85 | 938,400 | — | — |
| 2003-10-17 | $10.07 | $12.86 | 393,600 | — | — |
| 2003-10-16 | $10.11 | $12.92 | 702,600 | — | — |
| 2003-10-15 | $10.07 | $12.86 | 1,327,600 | — | — |
| 2003-10-14 | $10.06 | $12.85 | 1,410,400 | — | — |
| 2003-10-13 | $9.94 | $12.70 | 601,800 | — | — |
| 2003-10-10 | $9.84 | $12.57 | 635,000 | — | — |
| 2003-10-09 | $9.59 | $12.25 | 528,400 | — | — |
| 2003-10-08 | $9.56 | $12.21 | 476,600 | — | — |
| 2003-10-07 | $9.58 | $12.23 | 579,200 | — | — |
| 2003-10-06 | $9.48 | $12.10 | 578,600 | — | — |
| 2003-10-03 | $9.37 | $11.97 | 634,800 | — | — |
| 2003-10-02 | $9.43 | $12.04 | 1,128,200 | — | — |
| 2003-10-01 | $9.37 | $11.97 | 721,000 | — | — |
| 2003-09-30 | $9.28 | $11.85 | 717,800 | — | — |
| 2003-09-29 | $9.28 | $11.86 | 1,232,200 | — | — |
| 2003-09-26 | $9.25 | $11.81 | 703,200 | — | — |
| 2003-09-25 | $9.28 | $11.85 | 893,200 | — | — |
| 2003-09-24 | $9.33 | $11.92 | 734,400 | — | — |
| 2003-09-23 | $9.25 | $11.82 | 670,600 | — | — |
| 2003-09-22 | $9.27 | $11.84 | 910,000 | — | — |
| 2003-09-19 | $9.26 | $11.83 | 867,000 | — | — |
| 2003-09-18 | $9.30 | $11.88 | 1,309,200 | — | — |
| 2003-09-17 | $9.53 | $12.17 | 681,800 | — | — |
| 2003-09-16 | $9.68 | $12.37 | 421,600 | — | — |
| 2003-09-15 | $9.68 | $12.37 | 381,200 | — | — |
| 2003-09-12 | $9.78 | $12.49 | 562,000 | — | — |
| 2003-09-11 | $9.70 | $12.39 | 427,000 | — | — |
| 2003-09-10 | $9.73 | $12.42 | 592,600 | — | — |
| 2003-09-09 | $9.62 | $12.29 | 540,600 | — | — |
| 2003-09-08 | $9.72 | $12.41 | 570,600 | — | — |
| 2003-09-05 | $9.60 | $12.26 | 362,600 | — | — |
| 2003-09-04 | $9.63 | $12.30 | 652,000 | — | — |
| 2003-09-03 | $9.45 | $12.07 | 802,400 | — | — |
| 2003-09-02 | $9.53 | $12.17 | 983,800 | — | — |
| 2003-08-29 | $9.33 | $11.88 | 604,800 | — | — |
| 2003-08-28 | $9.25 | $11.79 | 943,000 | — | — |
| 2003-08-27 | $9.08 | $11.56 | 1,048,400 | — | — |
| 2003-08-26 | $9.31 | $11.86 | 1,024,600 | — | — |
| 2003-08-25 | $9.44 | $12.03 | 766,800 | — | — |
| 2003-08-22 | $9.53 | $12.14 | 1,053,600 | — | — |
| 2003-08-21 | $9.54 | $12.16 | 1,204,400 | — | — |
| 2003-08-20 | $9.49 | $12.09 | 494,200 | — | — |
| 2003-08-19 | $9.54 | $12.15 | 686,200 | — | — |
| 2003-08-18 | $9.56 | $12.18 | 420,000 | — | — |
| 2003-08-15 | $9.51 | $12.11 | 236,000 | — | — |
| 2003-08-14 | $9.38 | $11.95 | 673,000 | — | — |
| 2003-08-13 | $9.40 | $11.98 | 611,400 | — | — |
| 2003-08-12 | $9.47 | $12.07 | 476,000 | — | — |
| 2003-08-11 | $9.50 | $12.10 | 479,400 | — | — |
| 2003-08-08 | $9.34 | $11.89 | 514,600 | — | — |
| 2003-08-07 | $9.23 | $11.76 | 430,000 | — | — |
| 2003-08-06 | $9.00 | $11.47 | 950,200 | — | — |
| 2003-08-05 | $9.07 | $11.55 | 503,400 | — | — |
| 2003-08-04 | $9.07 | $11.55 | 399,600 | — | — |
| 2003-08-01 | $9.17 | $11.68 | 611,400 | — | — |
| 2003-07-31 | $9.12 | $11.61 | 716,400 | — | — |
| 2003-07-30 | $9.21 | $11.73 | 787,400 | — | — |
| 2003-07-29 | $9.32 | $11.87 | 442,600 | — | — |
| 2003-07-28 | $9.44 | $12.02 | 315,800 | — | — |
| 2003-07-25 | $9.48 | $12.08 | 605,800 | — | — |
| 2003-07-24 | $9.31 | $11.86 | 600,800 | — | — |
| 2003-07-23 | $9.33 | $11.89 | 579,000 | — | — |
| 2003-07-22 | $9.28 | $11.82 | 668,600 | — | — |
| 2003-07-21 | $9.28 | $11.82 | 789,600 | — | — |
| 2003-07-18 | $9.05 | $11.53 | 714,000 | — | — |
| 2003-07-17 | $9.08 | $11.56 | 590,200 | — | — |
| 2003-07-16 | $9.12 | $11.61 | 652,200 | — | — |
| 2003-07-15 | $9.06 | $11.54 | 577,800 | — | — |
| 2003-07-14 | $9.13 | $11.63 | 475,400 | — | — |
| 2003-07-11 | $9.08 | $11.57 | 782,800 | — | — |
| 2003-07-10 | $9.05 | $11.52 | 662,200 | — | — |
| 2003-07-09 | $9.15 | $11.65 | 785,400 | — | — |
| 2003-07-08 | $9.16 | $11.66 | 893,400 | — | — |
| 2003-07-07 | $9.44 | $12.03 | 814,600 | — | — |
| 2003-07-03 | $9.51 | $12.11 | 653,800 | — | — |
| 2003-07-02 | $9.40 | $11.97 | 783,200 | — | — |
| 2003-07-01 | $9.37 | $11.93 | 402,400 | — | — |
| 2003-06-30 | $9.38 | $11.94 | 658,600 | — | — |
| 2003-06-27 | $9.26 | $11.79 | 669,800 | — | — |
| 2003-06-26 | $9.25 | $11.79 | 995,800 | — | — |
| 2003-06-25 | $9.49 | $12.09 | 1,314,600 | — | — |
| 2003-06-24 | $9.33 | $11.88 | 766,400 | — | — |
| 2003-06-23 | $9.32 | $11.87 | 725,600 | — | — |
| 2003-06-20 | $9.23 | $11.75 | 1,083,000 | — | — |
| 2003-06-19 | $9.55 | $12.17 | 518,200 | — | — |
| 2003-06-18 | $9.65 | $12.30 | 607,600 | — | — |
| 2003-06-17 | $9.56 | $12.17 | 556,600 | — | — |
| 2003-06-16 | $9.62 | $12.26 | 517,200 | — | — |
| 2003-06-13 | $9.70 | $12.35 | 444,800 | — | — |
| 2003-06-12 | $9.80 | $12.48 | 828,200 | — | — |
| 2003-06-11 | $9.73 | $12.39 | 1,379,000 | — | — |
| 2003-06-10 | $9.51 | $12.11 | 812,200 | — | — |
| 2003-06-09 | $9.42 | $12.00 | 652,000 | — | — |
| 2003-06-06 | $9.50 | $12.10 | 878,400 | — | — |
| 2003-06-05 | $9.70 | $12.35 | 853,600 | — | — |
| 2003-06-04 | $9.42 | $12.00 | 1,096,800 | — | — |
| 2003-06-03 | $9.33 | $11.88 | 691,600 | — | — |
| 2003-06-02 | $9.44 | $12.02 | 467,600 | — | — |
| 2003-05-30 | $9.23 | $11.72 | 668,200 | — | — |
| 2003-05-29 | $9.23 | $11.72 | 400,000 | — | — |
| 2003-05-28 | $9.22 | $11.72 | 928,400 | — | — |
| 2003-05-27 | $9.39 | $11.93 | 894,600 | — | — |
| 2003-05-23 | $9.18 | $11.66 | 461,000 | — | — |
| 2003-05-22 | $9.22 | $11.72 | 1,036,200 | — | — |
| 2003-05-21 | $9.18 | $11.66 | 1,148,200 | — | — |
| 2003-05-20 | $9.01 | $11.45 | 1,416,600 | — | — |
| 2003-05-19 | $8.90 | $11.31 | 784,600 | — | — |
| 2003-05-16 | $8.81 | $11.19 | 398,400 | — | — |
| 2003-05-15 | $8.80 | $11.18 | 478,000 | — | — |
| 2003-05-14 | $8.84 | $11.23 | 521,600 | — | — |
| 2003-05-13 | $8.70 | $11.05 | 421,600 | — | — |
| 2003-05-12 | $8.70 | $11.05 | 485,200 | — | — |
| 2003-05-09 | $8.66 | $11.00 | 796,800 | — | — |
| 2003-05-08 | $8.61 | $10.93 | 360,600 | — | — |
| 2003-05-07 | $8.59 | $10.91 | 617,000 | — | — |
| 2003-05-06 | $8.57 | $10.88 | 692,000 | — | — |
| 2003-05-05 | $8.52 | $10.83 | 556,800 | — | — |
| 2003-05-02 | $8.46 | $10.75 | 896,800 | — | — |
| 2003-05-01 | $8.47 | $10.76 | 999,600 | — | — |
| 2003-04-30 | $8.23 | $10.45 | 688,600 | — | — |
| 2003-04-29 | $8.15 | $10.36 | 734,000 | — | — |
| 2003-04-28 | $8.17 | $10.38 | 724,000 | — | — |
| 2003-04-25 | $8.26 | $10.49 | 604,400 | — | — |
| 2003-04-24 | $8.32 | $10.57 | 822,200 | — | — |
| 2003-04-23 | $8.45 | $10.74 | 763,600 | — | — |
| 2003-04-22 | $8.47 | $10.76 | 606,600 | — | — |
| 2003-04-21 | $8.39 | $10.66 | 541,600 | — | — |
| 2003-04-17 | $8.39 | $10.66 | 736,400 | — | — |
| 2003-04-16 | $8.34 | $10.59 | 727,400 | — | — |
| 2003-04-15 | $8.23 | $10.45 | 490,200 | — | — |
| 2003-04-14 | $8.23 | $10.45 | 373,400 | — | — |
| 2003-04-11 | $8.25 | $10.48 | 1,406,200 | — | — |
| 2003-04-10 | $8.16 | $10.37 | 1,082,600 | — | — |
| 2003-04-09 | $8.14 | $10.34 | 498,800 | — | — |
| 2003-04-08 | $8.15 | $10.36 | 1,273,400 | — | — |
| 2003-04-07 | $8.16 | $10.37 | 1,047,400 | — | — |
| 2003-04-04 | $8.45 | $10.74 | 401,800 | — | — |
| 2003-04-03 | $8.58 | $10.90 | 712,000 | — | — |
| 2003-04-02 | $8.59 | $10.92 | 712,800 | — | — |
| 2003-04-01 | $8.69 | $11.04 | 464,000 | — | — |
| 2003-03-31 | $8.74 | $11.10 | 913,200 | — | — |
| 2003-03-28 | $8.66 | $11.00 | 672,800 | — | — |
| 2003-03-27 | $8.51 | $10.81 | 1,554,800 | — | — |
| 2003-03-26 | $8.34 | $10.59 | 908,000 | — | — |
| 2003-03-25 | $8.39 | $10.66 | 711,200 | — | — |
| 2003-03-24 | $8.29 | $10.53 | 519,000 | — | — |
| 2003-03-21 | $8.33 | $10.58 | 981,600 | — | — |
| 2003-03-20 | $8.60 | $10.93 | 880,200 | — | — |
| 2003-03-19 | $8.43 | $10.71 | 1,257,200 | — | — |
| 2003-03-18 | $8.39 | $10.65 | 1,840,000 | — | — |
| 2003-03-17 | $8.56 | $10.87 | 1,085,400 | — | — |
| 2003-03-14 | $8.48 | $10.77 | 844,800 | — | — |
| 2003-03-13 | $8.67 | $11.02 | 679,400 | — | — |
| 2003-03-12 | $8.76 | $11.13 | 370,400 | — | — |
| 2003-03-11 | $8.94 | $11.36 | 527,800 | — | — |
| 2003-03-10 | $8.91 | $11.32 | 668,400 | — | — |
| 2003-03-07 | $8.95 | $11.37 | 480,400 | — | — |
| 2003-03-06 | $8.79 | $11.17 | 919,200 | — | — |
| 2003-03-05 | $8.88 | $11.28 | 509,600 | — | — |
| 2003-03-04 | $8.91 | $11.32 | 580,600 | — | — |
| 2003-03-03 | $8.93 | $11.34 | 804,400 | — | — |
| 2003-02-28 | $9.14 | $11.61 | 795,400 | — | — |
| 2003-02-27 | $9.00 | $11.41 | 1,051,000 | — | — |
| 2003-02-26 | $9.05 | $11.47 | 694,600 | — | — |
| 2003-02-25 | $8.90 | $11.28 | 835,800 | — | — |
| 2003-02-24 | $9.13 | $11.57 | 809,000 | — | — |
| 2003-02-21 | $8.79 | $11.14 | 786,000 | — | — |
| 2003-02-20 | $8.85 | $11.21 | 927,800 | — | — |
| 2003-02-19 | $8.67 | $10.99 | 346,000 | — | — |
| 2003-02-18 | $8.73 | $11.06 | 611,400 | — | — |
| 2003-02-14 | $8.53 | $10.81 | 330,000 | — | — |
| 2003-02-13 | $8.57 | $10.86 | 610,800 | — | — |
| 2003-02-12 | $8.53 | $10.81 | 1,021,000 | — | — |
| 2003-02-11 | $8.53 | $10.81 | 668,000 | — | — |
| 2003-02-10 | $8.51 | $10.78 | 618,800 | — | — |
| 2003-02-07 | $8.34 | $10.57 | 530,400 | — | — |
| 2003-02-06 | $8.31 | $10.53 | 724,600 | — | — |
| 2003-02-05 | $8.40 | $10.64 | 831,800 | — | — |
| 2003-02-04 | $8.60 | $10.90 | 627,000 | — | — |
| 2003-02-03 | $8.72 | $11.05 | 449,600 | — | — |
| 2003-01-31 | $8.53 | $10.81 | 799,400 | — | — |
| 2003-01-30 | $8.38 | $10.62 | 698,200 | — | — |
| 2003-01-29 | $8.51 | $10.78 | 677,000 | — | — |
| 2003-01-28 | $8.44 | $10.69 | 451,800 | — | — |
| 2003-01-27 | $8.45 | $10.71 | 752,000 | — | — |
| 2003-01-24 | $8.51 | $10.79 | 649,800 | — | — |
| 2003-01-23 | $8.60 | $10.90 | 1,159,400 | — | — |
| 2003-01-22 | $8.45 | $10.71 | 811,000 | — | — |
| 2003-01-21 | $8.39 | $10.63 | 1,100,000 | — | — |
| 2003-01-17 | $8.12 | $10.29 | 542,000 | — | — |
| 2003-01-16 | $8.14 | $10.31 | 735,600 | — | — |
| 2003-01-15 | $8.12 | $10.29 | 1,043,400 | — | — |
| 2003-01-14 | $7.95 | $10.07 | 769,000 | — | — |
| 2003-01-13 | $7.80 | $9.88 | 489,800 | — | — |
| 2003-01-10 | $7.85 | $9.95 | 583,000 | — | — |
| 2003-01-09 | $7.76 | $9.84 | 1,230,800 | — | — |
| 2003-01-08 | $7.68 | $9.73 | 751,200 | — | — |
| 2003-01-07 | $7.99 | $10.12 | 631,600 | — | — |
| 2003-01-06 | $8.26 | $10.46 | 718,000 | — | — |
| 2003-01-03 | $8.12 | $10.29 | 757,200 | — | — |
| 2003-01-02 | $8.08 | $10.24 | 864,800 | — | — |