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
- 1993-03-24 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 | $13.05 | $15.57 | 20,475 | — | — |
| 2003-12-30 | $13.49 | $16.09 | 17,168 | — | — |
| 2003-12-29 | $13.45 | $16.04 | 11,025 | — | — |
| 2003-12-26 | $13.21 | $15.75 | 3,465 | — | — |
| 2003-12-24 | $13.18 | $15.72 | 2,993 | — | — |
| 2003-12-23 | $13.24 | $15.79 | 15,278 | — | — |
| 2003-12-22 | $13.23 | $15.77 | 8,348 | — | — |
| 2003-12-19 | $13.15 | $15.68 | 18,900 | — | — |
| 2003-12-18 | $13.49 | $16.09 | 9,450 | — | — |
| 2003-12-17 | $13.52 | $16.13 | 6,773 | — | — |
| 2003-12-16 | $13.45 | $16.04 | 16,380 | — | — |
| 2003-12-15 | $13.92 | $16.60 | 16,380 | — | — |
| 2003-12-12 | $14.54 | $17.34 | 9,923 | — | — |
| 2003-12-11 | $14.13 | $16.85 | 15,750 | — | — |
| 2003-12-10 | $13.87 | $16.54 | 7,088 | — | — |
| 2003-12-09 | $13.78 | $16.37 | 11,025 | — | — |
| 2003-12-08 | $13.97 | $16.60 | 12,443 | — | — |
| 2003-12-05 | $14.06 | $16.70 | 9,135 | — | — |
| 2003-12-04 | $14.15 | $16.81 | 18,270 | — | — |
| 2003-12-03 | $14.35 | $17.05 | 21,105 | — | — |
| 2003-12-02 | $14.26 | $16.94 | 10,080 | — | — |
| 2003-12-01 | $14.32 | $17.02 | 13,073 | — | — |
| 2003-11-28 | $14.20 | $16.87 | 5,985 | — | — |
| 2003-11-26 | $14.41 | $17.12 | 7,718 | — | — |
| 2003-11-25 | $14.29 | $16.98 | 22,995 | — | — |
| 2003-11-24 | $14.10 | $16.75 | 18,900 | — | — |
| 2003-11-21 | $13.96 | $16.58 | 15,593 | — | — |
| 2003-11-20 | $13.90 | $16.52 | 25,515 | — | — |
| 2003-11-19 | $13.84 | $16.44 | 23,940 | — | — |
| 2003-11-18 | $13.49 | $16.03 | 25,043 | — | — |
| 2003-11-17 | $13.54 | $16.08 | 17,010 | — | — |
| 2003-11-14 | $14.16 | $16.82 | 53,393 | — | — |
| 2003-11-13 | $14.41 | $17.12 | 40,163 | — | — |
| 2003-11-12 | $14.28 | $16.97 | 33,233 | — | — |
| 2003-11-11 | $14.04 | $16.68 | 22,523 | — | — |
| 2003-11-10 | $13.94 | $16.56 | 23,468 | — | — |
| 2003-11-07 | $13.59 | $16.15 | 23,940 | — | — |
| 2003-11-06 | $13.40 | $15.92 | 16,695 | — | — |
| 2003-11-05 | $12.86 | $15.28 | 16,853 | — | — |
| 2003-11-04 | $12.77 | $15.18 | 18,900 | — | — |
| 2003-11-03 | $12.83 | $15.24 | 20,160 | — | — |
| 2003-10-31 | $12.69 | $15.08 | 15,435 | — | — |
| 2003-10-30 | $12.90 | $15.33 | 23,783 | — | — |
| 2003-10-29 | $12.75 | $15.15 | 18,743 | — | — |
| 2003-10-28 | $12.41 | $14.75 | 22,680 | — | — |
| 2003-10-27 | $11.99 | $14.24 | 14,490 | — | — |
| 2003-10-24 | $12.01 | $14.27 | 16,853 | — | — |
| 2003-10-23 | $12.04 | $14.31 | 13,860 | — | — |
| 2003-10-22 | $11.90 | $14.14 | 31,343 | — | — |
| 2003-10-21 | $12.02 | $14.28 | 8,663 | — | — |
| 2003-10-20 | $11.97 | $14.22 | 7,875 | — | — |
| 2003-10-17 | $12.00 | $14.26 | 18,113 | — | — |
| 2003-10-16 | $12.59 | $14.96 | 16,065 | — | — |
| 2003-10-15 | $12.70 | $15.09 | 7,718 | — | — |
| 2003-10-14 | $13.01 | $15.46 | 18,585 | — | — |
| 2003-10-13 | $12.98 | $15.43 | 12,915 | — | — |
| 2003-10-10 | $12.76 | $15.16 | 16,223 | — | — |
| 2003-10-09 | $12.79 | $15.20 | 20,160 | — | — |
| 2003-10-08 | $12.83 | $15.25 | 15,593 | — | — |
| 2003-10-07 | $13.01 | $15.46 | 10,395 | — | — |
| 2003-10-06 | $12.95 | $15.39 | 24,728 | — | — |
| 2003-10-03 | $12.76 | $15.15 | 42,053 | — | — |
| 2003-10-02 | $12.51 | $14.86 | 16,695 | — | — |
| 2003-10-01 | $12.38 | $14.71 | 24,570 | — | — |
| 2003-09-30 | $11.90 | $14.14 | 30,555 | — | — |
| 2003-09-29 | $12.16 | $14.45 | 32,603 | — | — |
| 2003-09-26 | $11.93 | $14.17 | 24,885 | — | — |
| 2003-09-25 | $11.94 | $14.18 | 21,105 | — | — |
| 2003-09-24 | $12.48 | $14.83 | 18,428 | — | — |
| 2003-09-23 | $12.50 | $14.85 | 18,428 | — | — |
| 2003-09-22 | $12.36 | $14.68 | 19,845 | — | — |
| 2003-09-19 | $12.31 | $14.63 | 22,995 | — | — |
| 2003-09-18 | $12.29 | $14.60 | 16,065 | — | — |
| 2003-09-17 | $12.17 | $14.43 | 3,780 | — | — |
| 2003-09-16 | $12.19 | $14.45 | 27,405 | — | — |
| 2003-09-15 | $12.21 | $14.48 | 15,120 | — | — |
| 2003-09-12 | $12.30 | $14.58 | 4,725 | — | — |
| 2003-09-11 | $12.29 | $14.57 | 8,505 | — | — |
| 2003-09-10 | $12.27 | $14.55 | 31,185 | — | — |
| 2003-09-09 | $12.23 | $14.49 | 13,545 | — | — |
| 2003-09-08 | $12.38 | $14.68 | 21,105 | — | — |
| 2003-09-05 | $12.51 | $14.83 | 14,175 | — | — |
| 2003-09-04 | $12.63 | $14.98 | 9,135 | — | — |
| 2003-09-03 | $12.57 | $14.91 | 29,925 | — | — |
| 2003-09-02 | $12.67 | $15.02 | 28,035 | — | — |
| 2003-08-29 | $12.70 | $15.06 | 13,545 | — | — |
| 2003-08-28 | $12.67 | $15.02 | 25,200 | — | — |
| 2003-08-27 | $12.76 | $15.13 | 85,680 | — | — |
| 2003-08-26 | $12.63 | $14.98 | 50,085 | — | — |
| 2003-08-25 | $12.65 | $15.00 | 43,155 | — | — |
| 2003-08-22 | $12.21 | $14.48 | 66,465 | — | — |
| 2003-08-21 | $12.01 | $14.24 | 67,410 | — | — |
| 2003-08-20 | $11.65 | $13.81 | 36,540 | — | — |
| 2003-08-19 | $11.56 | $13.70 | 11,655 | — | — |
| 2003-08-18 | $11.56 | $13.70 | 12,915 | — | — |
| 2003-08-15 | $11.48 | $13.61 | 5,670 | — | — |
| 2003-08-14 | $11.56 | $13.70 | 5,040 | — | — |
| 2003-08-13 | $11.59 | $13.74 | 22,050 | — | — |
| 2003-08-12 | $11.60 | $13.76 | 7,560 | — | — |
| 2003-08-11 | $11.46 | $13.59 | 33,075 | — | — |
| 2003-08-08 | $11.46 | $13.59 | 22,680 | — | — |
| 2003-08-07 | $11.39 | $13.50 | 40,320 | — | — |
| 2003-08-06 | $11.36 | $13.46 | 3,780 | — | — |
| 2003-08-05 | $11.37 | $13.47 | 7,560 | — | — |
| 2003-08-04 | $11.41 | $13.53 | 13,230 | — | — |
| 2003-08-01 | $11.40 | $13.52 | 18,270 | — | — |
| 2003-07-31 | $11.81 | $14.00 | 18,585 | — | — |
| 2003-07-30 | $11.52 | $13.66 | 5,985 | — | — |
| 2003-07-29 | $11.52 | $13.66 | 5,355 | — | — |
| 2003-07-28 | $11.75 | $13.93 | 5,670 | — | — |
| 2003-07-25 | $11.76 | $13.95 | 4,410 | — | — |
| 2003-07-24 | $11.77 | $13.96 | 16,380 | — | — |
| 2003-07-23 | $11.63 | $13.79 | 12,285 | — | — |
| 2003-07-22 | $11.67 | $13.83 | 21,420 | — | — |
| 2003-07-21 | $11.87 | $14.08 | 35,910 | — | — |
| 2003-07-18 | $11.73 | $13.91 | 24,570 | — | — |
| 2003-07-17 | $11.50 | $13.64 | 31,185 | — | — |
| 2003-07-16 | $11.75 | $13.93 | 40,005 | — | — |
| 2003-07-15 | $12.22 | $14.49 | 9,135 | — | — |
| 2003-07-14 | $12.03 | $14.27 | 46,305 | — | — |
| 2003-07-11 | $12.27 | $14.55 | 56,700 | — | — |
| 2003-07-10 | $12.03 | $14.27 | 11,340 | — | — |
| 2003-07-09 | $12.13 | $14.38 | 70,245 | — | — |
| 2003-07-08 | $12.70 | $15.06 | 68,670 | — | — |
| 2003-07-07 | $11.88 | $14.08 | 23,310 | — | — |
| 2003-07-03 | $11.63 | $13.79 | 3,465 | — | — |
| 2003-07-02 | $11.58 | $13.73 | 16,380 | — | — |
| 2003-07-01 | $11.37 | $13.47 | 17,010 | — | — |
| 2003-06-30 | $11.23 | $13.31 | 38,115 | — | — |
| 2003-06-27 | $11.43 | $13.55 | 10,395 | — | — |
| 2003-06-26 | $11.53 | $13.67 | 40,320 | — | — |
| 2003-06-25 | $10.98 | $13.02 | 33,390 | — | — |
| 2003-06-24 | $11.17 | $13.25 | 31,185 | — | — |
| 2003-06-23 | $11.51 | $13.64 | 15,435 | — | — |
| 2003-06-20 | $11.75 | $13.93 | 12,915 | — | — |
| 2003-06-19 | $11.70 | $13.87 | 27,405 | — | — |
| 2003-06-18 | $11.96 | $14.17 | 9,135 | — | — |
| 2003-06-17 | $11.97 | $14.19 | 35,595 | — | — |
| 2003-06-16 | $12.44 | $14.75 | 21,735 | — | — |
| 2003-06-13 | $12.67 | $15.02 | 18,900 | — | — |
| 2003-06-12 | $12.63 | $14.98 | 13,230 | — | — |
| 2003-06-11 | $12.59 | $14.92 | 13,860 | — | — |
| 2003-06-10 | $12.70 | $15.00 | 4,725 | — | — |
| 2003-06-09 | $12.67 | $14.96 | 8,820 | — | — |
| 2003-06-06 | $12.73 | $15.04 | 14,805 | — | — |
| 2003-06-05 | $12.69 | $14.99 | 8,820 | — | — |
| 2003-06-04 | $12.70 | $15.00 | 10,710 | — | — |
| 2003-06-03 | $12.40 | $14.64 | 36,855 | — | — |
| 2003-06-02 | $12.65 | $14.94 | 26,460 | — | — |
| 2003-05-30 | $12.37 | $14.61 | 26,460 | — | — |
| 2003-05-29 | $12.10 | $14.29 | 21,420 | — | — |
| 2003-05-28 | $11.87 | $14.02 | 24,885 | — | — |
| 2003-05-27 | $11.71 | $13.84 | 4,410 | — | — |
| 2003-05-23 | $11.52 | $13.61 | 4,410 | — | — |
| 2003-05-22 | $11.58 | $13.68 | 22,050 | — | — |
| 2003-05-21 | $11.60 | $13.71 | 5,355 | — | — |
| 2003-05-20 | $11.59 | $13.69 | 54,180 | — | — |
| 2003-05-19 | $11.62 | $13.72 | 4,095 | — | — |
| 2003-05-16 | $11.63 | $13.74 | 12,285 | — | — |
| 2003-05-15 | $11.73 | $13.86 | 15,750 | — | — |
| 2003-05-14 | $11.65 | $13.76 | 5,985 | — | — |
| 2003-05-13 | $11.71 | $13.84 | 8,190 | — | — |
| 2003-05-12 | $11.65 | $13.76 | 4,095 | — | — |
| 2003-05-09 | $11.69 | $13.81 | 5,040 | — | — |
| 2003-05-08 | $11.70 | $13.82 | 20,790 | — | — |
| 2003-05-07 | $11.62 | $13.72 | 19,530 | — | — |
| 2003-05-06 | $11.74 | $13.87 | 32,130 | — | — |
| 2003-05-05 | $11.75 | $13.88 | 10,395 | — | — |
| 2003-05-02 | $11.92 | $14.08 | 5,670 | — | — |
| 2003-05-01 | $11.87 | $14.02 | 7,560 | — | — |
| 2003-04-30 | $11.87 | $14.02 | 2,835 | — | — |
| 2003-04-29 | $11.84 | $13.99 | 4,410 | — | — |
| 2003-04-28 | $11.90 | $14.06 | 5,355 | — | — |
| 2003-04-25 | $11.73 | $13.86 | 4,725 | — | — |
| 2003-04-24 | $11.78 | $13.91 | 19,530 | — | — |
| 2003-04-23 | $12.03 | $14.21 | 6,615 | — | — |
| 2003-04-22 | $11.83 | $13.97 | 25,515 | — | — |
| 2003-04-21 | $11.75 | $13.87 | 19,530 | — | — |
| 2003-04-17 | $11.75 | $13.87 | 12,600 | — | — |
| 2003-04-16 | $11.67 | $13.78 | 7,875 | — | — |
| 2003-04-15 | $11.71 | $13.84 | 5,985 | — | — |
| 2003-04-14 | $11.73 | $13.86 | 8,820 | — | — |
| 2003-04-11 | $11.63 | $13.74 | 4,725 | — | — |
| 2003-04-10 | $11.74 | $13.87 | 5,670 | — | — |
| 2003-04-09 | $11.70 | $13.82 | 10,710 | — | — |
| 2003-04-08 | $11.60 | $13.71 | 3,150 | — | — |
| 2003-04-07 | $11.52 | $13.61 | 17,640 | — | — |
| 2003-04-04 | $11.46 | $13.54 | 11,970 | — | — |
| 2003-04-03 | $11.48 | $13.56 | 10,395 | — | — |
| 2003-04-02 | $11.49 | $13.57 | 29,610 | — | — |
| 2003-04-01 | $11.58 | $13.68 | 14,805 | — | — |
| 2003-03-31 | $11.43 | $13.50 | 40,950 | — | — |
| 2003-03-28 | $11.65 | $13.76 | 51,345 | — | — |
| 2003-03-27 | $11.46 | $13.53 | 9,765 | — | — |
| 2003-03-26 | $11.56 | $13.65 | 19,845 | — | — |
| 2003-03-25 | $11.90 | $14.06 | 15,750 | — | — |
| 2003-03-24 | $11.87 | $14.02 | 13,230 | — | — |
| 2003-03-21 | $12.10 | $14.29 | 19,530 | — | — |
| 2003-03-20 | $11.97 | $14.13 | 6,615 | — | — |
| 2003-03-19 | $11.91 | $14.07 | 6,615 | — | — |
| 2003-03-18 | $11.82 | $13.96 | 9,765 | — | — |
| 2003-03-17 | $11.78 | $13.91 | 10,710 | — | — |
| 2003-03-14 | $11.59 | $13.69 | 10,710 | — | — |
| 2003-03-13 | $11.65 | $13.76 | 23,940 | — | — |
| 2003-03-12 | $11.81 | $13.95 | 3,150 | — | — |
| 2003-03-11 | $11.78 | $13.86 | 5,355 | — | — |
| 2003-03-10 | $11.71 | $13.78 | 7,560 | — | — |
| 2003-03-07 | $11.60 | $13.65 | 12,915 | — | — |
| 2003-03-06 | $11.46 | $13.49 | 9,135 | — | — |
| 2003-03-05 | $11.62 | $13.67 | 5,985 | — | — |
| 2003-03-04 | $11.67 | $13.73 | 8,820 | — | — |
| 2003-03-03 | $11.61 | $13.66 | 12,915 | — | — |
| 2003-02-28 | $11.70 | $13.77 | 7,875 | — | — |
| 2003-02-27 | $11.78 | $13.86 | 36,855 | — | — |
| 2003-02-26 | $11.84 | $13.93 | 4,095 | — | — |
| 2003-02-25 | $11.81 | $13.90 | 38,745 | — | — |
| 2003-02-24 | $11.94 | $14.05 | 9,450 | — | — |
| 2003-02-21 | $11.83 | $13.92 | 13,860 | — | — |
| 2003-02-20 | $11.62 | $13.67 | 7,245 | — | — |
| 2003-02-19 | $11.52 | $13.55 | 5,670 | — | — |
| 2003-02-18 | $11.52 | $13.56 | 2,835 | — | — |
| 2003-02-14 | $11.41 | $13.43 | 3,150 | — | — |
| 2003-02-13 | $11.35 | $13.35 | 17,325 | — | — |
| 2003-02-12 | $11.54 | $13.58 | 16,380 | — | — |
| 2003-02-11 | $11.72 | $13.80 | 35,595 | — | — |
| 2003-02-10 | $11.33 | $13.34 | 51,030 | — | — |
| 2003-02-07 | $11.50 | $13.53 | 5,040 | — | — |
| 2003-02-06 | $11.56 | $13.60 | 16,695 | — | — |
| 2003-02-05 | $11.55 | $13.59 | 7,245 | — | — |
| 2003-02-04 | $11.62 | $13.67 | 76,230 | — | — |
| 2003-02-03 | $11.84 | $13.93 | 58,275 | — | — |
| 2003-01-31 | $11.83 | $13.92 | 9,450 | — | — |
| 2003-01-30 | $11.68 | $13.75 | 29,610 | — | — |
| 2003-01-29 | $11.68 | $13.75 | 21,105 | — | — |
| 2003-01-28 | $11.60 | $13.65 | 50,400 | — | — |
| 2003-01-27 | $10.97 | $12.91 | 66,780 | — | — |
| 2003-01-24 | $11.44 | $13.47 | 36,855 | — | — |
| 2003-01-23 | $11.70 | $13.77 | 17,010 | — | — |
| 2003-01-22 | $11.94 | $14.05 | 2,520 | — | — |
| 2003-01-21 | $11.90 | $14.01 | 20,160 | — | — |
| 2003-01-17 | $11.86 | $13.96 | 25,830 | — | — |
| 2003-01-16 | $11.78 | $13.86 | 4,725 | — | — |
| 2003-01-15 | $11.86 | $13.95 | 14,490 | — | — |
| 2003-01-14 | $12.05 | $14.18 | 6,930 | — | — |
| 2003-01-13 | $12.03 | $14.16 | 10,395 | — | — |
| 2003-01-10 | $11.94 | $14.05 | 6,615 | — | — |
| 2003-01-09 | $11.94 | $14.05 | 9,135 | — | — |
| 2003-01-08 | $11.76 | $13.84 | 22,995 | — | — |
| 2003-01-07 | $12.00 | $14.12 | 13,230 | — | — |
| 2003-01-06 | $12.29 | $14.46 | 13,230 | — | — |
| 2003-01-03 | $12.22 | $14.38 | 8,190 | — | — |
| 2003-01-02 | $12.10 | $14.23 | 19,215 | — | — |