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
- 1994-04-04 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 | $13.10 | $13.10 | 207,600 | — | — |
| 2003-12-30 | $13.33 | $13.33 | 240,800 | — | — |
| 2003-12-29 | $13.21 | $13.21 | 158,300 | — | — |
| 2003-12-26 | $12.91 | $12.91 | 56,400 | — | — |
| 2003-12-24 | $13.00 | $13.00 | 173,600 | — | — |
| 2003-12-23 | $13.00 | $13.00 | 204,400 | — | — |
| 2003-12-22 | $12.56 | $12.56 | 236,600 | — | — |
| 2003-12-19 | $12.81 | $12.81 | 197,800 | — | — |
| 2003-12-18 | $12.50 | $12.50 | 461,500 | — | — |
| 2003-12-17 | $12.35 | $12.35 | 402,400 | — | — |
| 2003-12-16 | $12.17 | $12.17 | 413,600 | — | — |
| 2003-12-15 | $11.75 | $11.75 | 174,900 | — | — |
| 2003-12-12 | $12.02 | $12.02 | 97,500 | — | — |
| 2003-12-11 | $11.85 | $11.85 | 207,300 | — | — |
| 2003-12-10 | $11.58 | $11.58 | 492,700 | — | — |
| 2003-12-09 | $11.89 | $11.89 | 219,900 | — | — |
| 2003-12-08 | $12.15 | $12.15 | 212,500 | — | — |
| 2003-12-05 | $11.55 | $11.55 | 187,900 | — | — |
| 2003-12-04 | $11.85 | $11.85 | 418,400 | — | — |
| 2003-12-03 | $12.16 | $12.16 | 288,300 | — | — |
| 2003-12-02 | $12.37 | $12.37 | 456,100 | — | — |
| 2003-12-01 | $12.37 | $12.37 | 504,300 | — | — |
| 2003-11-28 | $11.40 | $11.40 | 38,700 | — | — |
| 2003-11-26 | $11.54 | $11.54 | 211,700 | — | — |
| 2003-11-25 | $11.48 | $11.48 | 341,300 | — | — |
| 2003-11-24 | $11.50 | $11.50 | 225,300 | — | — |
| 2003-11-21 | $11.30 | $11.30 | 347,200 | — | — |
| 2003-11-20 | $11.20 | $11.20 | 410,800 | — | — |
| 2003-11-19 | $11.34 | $11.34 | 197,500 | — | — |
| 2003-11-18 | $11.20 | $11.20 | 248,400 | — | — |
| 2003-11-17 | $11.47 | $11.47 | 190,900 | — | — |
| 2003-11-14 | $11.78 | $11.78 | 226,300 | — | — |
| 2003-11-13 | $11.72 | $11.72 | 270,800 | — | — |
| 2003-11-12 | $11.66 | $11.66 | 239,500 | — | — |
| 2003-11-11 | $11.40 | $11.40 | 174,500 | — | — |
| 2003-11-10 | $11.50 | $11.50 | 157,100 | — | — |
| 2003-11-07 | $11.55 | $11.55 | 587,300 | — | — |
| 2003-11-06 | $11.24 | $11.24 | 233,000 | — | — |
| 2003-11-05 | $11.11 | $11.11 | 220,200 | — | — |
| 2003-11-04 | $11.05 | $11.05 | 270,000 | — | — |
| 2003-11-03 | $11.11 | $11.11 | 211,500 | — | — |
| 2003-10-31 | $10.87 | $10.87 | 233,400 | — | — |
| 2003-10-30 | $11.12 | $11.12 | 198,800 | — | — |
| 2003-10-29 | $11.15 | $11.15 | 177,600 | — | — |
| 2003-10-28 | $11.13 | $11.13 | 457,800 | — | — |
| 2003-10-27 | $10.56 | $10.56 | 767,400 | — | — |
| 2003-10-24 | $10.30 | $10.30 | 448,900 | — | — |
| 2003-10-23 | $10.18 | $10.18 | 1,012,400 | — | — |
| 2003-10-22 | $10.63 | $10.63 | 1,003,000 | — | — |
| 2003-10-21 | $11.02 | $11.02 | 336,000 | — | — |
| 2003-10-20 | $11.25 | $11.25 | 1,319,700 | — | — |
| 2003-10-17 | $10.65 | $10.65 | 363,100 | — | — |
| 2003-10-16 | $11.20 | $11.20 | 1,080,200 | — | — |
| 2003-10-15 | $11.33 | $11.33 | 787,600 | — | — |
| 2003-10-14 | $11.65 | $11.65 | 1,196,300 | — | — |
| 2003-10-13 | $11.25 | $11.25 | 352,400 | — | — |
| 2003-10-10 | $11.05 | $11.05 | 184,400 | — | — |
| 2003-10-09 | $10.92 | $10.92 | 372,200 | — | — |
| 2003-10-08 | $10.85 | $10.85 | 184,700 | — | — |
| 2003-10-07 | $10.64 | $10.64 | 362,300 | — | — |
| 2003-10-06 | $10.60 | $10.60 | 212,500 | — | — |
| 2003-10-03 | $10.58 | $10.58 | 660,000 | — | — |
| 2003-10-02 | $10.55 | $10.55 | 365,300 | — | — |
| 2003-10-01 | $10.27 | $10.27 | 293,700 | — | — |
| 2003-09-30 | $10.05 | $10.05 | 136,500 | — | — |
| 2003-09-29 | $10.08 | $10.08 | 287,600 | — | — |
| 2003-09-26 | $10.00 | $10.00 | 242,100 | — | — |
| 2003-09-25 | $10.40 | $10.40 | 287,800 | — | — |
| 2003-09-24 | $10.40 | $10.40 | 341,400 | — | — |
| 2003-09-23 | $10.30 | $10.30 | 374,600 | — | — |
| 2003-09-22 | $10.25 | $10.25 | 442,800 | — | — |
| 2003-09-19 | $10.40 | $10.40 | 184,100 | — | — |
| 2003-09-18 | $10.55 | $10.55 | 513,200 | — | — |
| 2003-09-17 | $10.11 | $10.11 | 253,400 | — | — |
| 2003-09-16 | $9.97 | $9.97 | 669,500 | — | — |
| 2003-09-15 | $9.95 | $9.95 | 1,766,700 | — | — |
| 2003-09-12 | $9.08 | $9.08 | 147,300 | — | — |
| 2003-09-11 | $9.23 | $9.23 | 246,100 | — | — |
| 2003-09-10 | $9.26 | $9.26 | 551,400 | — | — |
| 2003-09-09 | $9.34 | $9.34 | 572,900 | — | — |
| 2003-09-08 | $9.40 | $9.40 | 241,600 | — | — |
| 2003-09-05 | $9.29 | $9.29 | 159,800 | — | — |
| 2003-09-04 | $9.52 | $9.52 | 100,900 | — | — |
| 2003-09-03 | $9.53 | $9.53 | 174,200 | — | — |
| 2003-09-02 | $9.31 | $9.31 | 363,500 | — | — |
| 2003-08-29 | $9.27 | $9.27 | 102,400 | — | — |
| 2003-08-28 | $9.38 | $9.38 | 151,100 | — | — |
| 2003-08-27 | $9.25 | $9.25 | 246,300 | — | — |
| 2003-08-26 | $9.40 | $9.40 | 257,600 | — | — |
| 2003-08-25 | $9.21 | $9.21 | 336,200 | — | — |
| 2003-08-22 | $9.45 | $9.45 | 579,100 | — | — |
| 2003-08-21 | $9.35 | $9.35 | 544,100 | — | — |
| 2003-08-20 | $9.11 | $9.11 | 288,700 | — | — |
| 2003-08-19 | $9.20 | $9.20 | 426,500 | — | — |
| 2003-08-18 | $8.98 | $8.98 | 201,300 | — | — |
| 2003-08-15 | $8.57 | $8.57 | 64,900 | — | — |
| 2003-08-14 | $8.58 | $8.58 | 137,200 | — | — |
| 2003-08-13 | $8.30 | $8.30 | 193,800 | — | — |
| 2003-08-12 | $8.33 | $8.33 | 272,600 | — | — |
| 2003-08-11 | $7.80 | $7.80 | 136,800 | — | — |
| 2003-08-08 | $7.85 | $7.85 | 84,400 | — | — |
| 2003-08-07 | $8.03 | $8.03 | 173,800 | — | — |
| 2003-08-06 | $8.01 | $8.01 | 159,300 | — | — |
| 2003-08-05 | $7.84 | $7.84 | 169,900 | — | — |
| 2003-08-04 | $8.01 | $8.01 | 86,000 | — | — |
| 2003-08-01 | $8.22 | $8.22 | 264,500 | — | — |
| 2003-07-31 | $8.56 | $8.56 | 320,200 | — | — |
| 2003-07-30 | $8.30 | $8.30 | 225,000 | — | — |
| 2003-07-29 | $8.13 | $8.13 | 295,800 | — | — |
| 2003-07-28 | $8.01 | $8.01 | 326,900 | — | — |
| 2003-07-25 | $7.71 | $7.71 | 78,600 | — | — |
| 2003-07-24 | $7.72 | $7.72 | 113,100 | — | — |
| 2003-07-23 | $7.62 | $7.62 | 113,300 | — | — |
| 2003-07-22 | $7.48 | $7.48 | 100,400 | — | — |
| 2003-07-21 | $7.30 | $7.30 | 124,200 | — | — |
| 2003-07-18 | $7.57 | $7.57 | 116,800 | — | — |
| 2003-07-17 | $7.34 | $7.34 | 76,900 | — | — |
| 2003-07-16 | $7.83 | $7.83 | 220,700 | — | — |
| 2003-07-15 | $7.73 | $7.73 | 197,200 | — | — |
| 2003-07-14 | $7.50 | $7.50 | 1,092,900 | — | — |
| 2003-07-11 | $7.15 | $7.15 | 128,900 | — | — |
| 2003-07-10 | $7.17 | $7.17 | 152,600 | — | — |
| 2003-07-09 | $7.48 | $7.48 | 187,000 | — | — |
| 2003-07-08 | $7.49 | $7.49 | 265,600 | — | — |
| 2003-07-07 | $7.36 | $7.36 | 148,300 | — | — |
| 2003-07-03 | $7.32 | $7.32 | 50,100 | — | — |
| 2003-07-02 | $7.35 | $7.35 | 130,100 | — | — |
| 2003-07-01 | $7.12 | $7.12 | 146,400 | — | — |
| 2003-06-30 | $7.17 | $7.17 | 96,300 | — | — |
| 2003-06-27 | $7.00 | $7.00 | 183,100 | — | — |
| 2003-06-26 | $6.93 | $6.93 | 97,300 | — | — |
| 2003-06-25 | $6.90 | $6.90 | 75,400 | — | — |
| 2003-06-24 | $6.95 | $6.95 | 174,600 | — | — |
| 2003-06-23 | $6.78 | $6.78 | 172,100 | — | — |
| 2003-06-20 | $7.01 | $7.01 | 79,300 | — | — |
| 2003-06-19 | $7.05 | $7.05 | 106,400 | — | — |
| 2003-06-18 | $7.24 | $7.24 | 43,000 | — | — |
| 2003-06-17 | $7.23 | $7.23 | 87,400 | — | — |
| 2003-06-16 | $7.42 | $7.42 | 124,900 | — | — |
| 2003-06-13 | $7.07 | $7.07 | 106,100 | — | — |
| 2003-06-12 | $7.28 | $7.28 | 261,700 | — | — |
| 2003-06-11 | $7.28 | $7.28 | 99,000 | — | — |
| 2003-06-10 | $7.19 | $7.19 | 126,700 | — | — |
| 2003-06-09 | $7.23 | $7.23 | 182,900 | — | — |
| 2003-06-06 | $7.37 | $7.37 | 188,900 | — | — |
| 2003-06-05 | $6.95 | $6.95 | 227,600 | — | — |
| 2003-06-04 | $6.79 | $6.79 | 305,800 | — | — |
| 2003-06-03 | $6.80 | $6.80 | 113,200 | — | — |
| 2003-06-02 | $6.62 | $6.62 | 101,000 | — | — |
| 2003-05-30 | $6.50 | $6.50 | 149,900 | — | — |
| 2003-05-29 | $6.50 | $6.50 | 156,300 | — | — |
| 2003-05-28 | $6.50 | $6.50 | 74,500 | — | — |
| 2003-05-27 | $6.34 | $6.34 | 70,900 | — | — |
| 2003-05-23 | $6.12 | $6.12 | 132,300 | — | — |
| 2003-05-22 | $6.00 | $6.00 | 78,100 | — | — |
| 2003-05-21 | $5.96 | $5.96 | 115,200 | — | — |
| 2003-05-20 | $5.99 | $5.99 | 485,400 | — | — |
| 2003-05-19 | $6.03 | $6.03 | 268,900 | — | — |
| 2003-05-16 | $6.10 | $6.10 | 116,500 | — | — |
| 2003-05-15 | $6.37 | $6.37 | 155,200 | — | — |
| 2003-05-14 | $6.33 | $6.33 | 170,500 | — | — |
| 2003-05-13 | $6.45 | $6.45 | 87,900 | — | — |
| 2003-05-12 | $6.48 | $6.48 | 56,100 | — | — |
| 2003-05-09 | $6.27 | $6.27 | 50,900 | — | — |
| 2003-05-08 | $6.12 | $6.12 | 35,700 | — | — |
| 2003-05-07 | $6.24 | $6.24 | 109,000 | — | — |
| 2003-05-06 | $6.38 | $6.38 | 157,900 | — | — |
| 2003-05-05 | $6.43 | $6.43 | 700,300 | — | — |
| 2003-05-02 | $6.45 | $6.45 | 116,400 | — | — |
| 2003-05-01 | $6.45 | $6.45 | 129,600 | — | — |
| 2003-04-30 | $6.45 | $6.45 | 299,900 | — | — |
| 2003-04-29 | $6.03 | $6.03 | 145,500 | — | — |
| 2003-04-28 | $6.01 | $6.01 | 211,800 | — | — |
| 2003-04-25 | $5.82 | $5.82 | 189,800 | — | — |
| 2003-04-24 | $5.72 | $5.72 | 156,600 | — | — |
| 2003-04-23 | $5.89 | $5.89 | 180,600 | — | — |
| 2003-04-22 | $5.67 | $5.67 | 238,600 | — | — |
| 2003-04-21 | $5.40 | $5.40 | 151,200 | — | — |
| 2003-04-17 | $5.15 | $5.15 | 298,500 | — | — |
| 2003-04-16 | $5.09 | $5.09 | 333,800 | — | — |
| 2003-04-15 | $5.34 | $5.34 | 60,900 | — | — |
| 2003-04-14 | $5.28 | $5.28 | 142,300 | — | — |
| 2003-04-11 | $5.12 | $5.12 | 69,200 | — | — |
| 2003-04-10 | $5.21 | $5.21 | 59,600 | — | — |
| 2003-04-09 | $5.30 | $5.30 | 106,500 | — | — |
| 2003-04-08 | $5.50 | $5.50 | 73,400 | — | — |
| 2003-04-07 | $5.68 | $5.68 | 188,800 | — | — |
| 2003-04-04 | $5.67 | $5.67 | 139,400 | — | — |
| 2003-04-03 | $5.62 | $5.62 | 353,400 | — | — |
| 2003-04-02 | $5.55 | $5.55 | 198,800 | — | — |
| 2003-04-01 | $5.55 | $5.55 | 311,300 | — | — |
| 2003-03-31 | $5.70 | $5.70 | 237,800 | — | — |
| 2003-03-28 | $5.82 | $5.82 | 191,400 | — | — |
| 2003-03-27 | $5.64 | $5.64 | 129,200 | — | — |
| 2003-03-26 | $5.59 | $5.59 | 136,200 | — | — |
| 2003-03-25 | $5.98 | $5.98 | 147,400 | — | — |
| 2003-03-24 | $5.88 | $5.88 | 133,400 | — | — |
| 2003-03-21 | $6.16 | $6.16 | 314,000 | — | — |
| 2003-03-20 | $5.87 | $5.87 | 177,100 | — | — |
| 2003-03-19 | $6.00 | $6.00 | 63,600 | — | — |
| 2003-03-18 | $5.99 | $5.99 | 106,300 | — | — |
| 2003-03-17 | $5.68 | $5.68 | 226,900 | — | — |
| 2003-03-14 | $5.38 | $5.38 | 295,600 | — | — |
| 2003-03-13 | $5.34 | $5.34 | 182,000 | — | — |
| 2003-03-12 | $5.37 | $5.37 | 80,500 | — | — |
| 2003-03-11 | $5.35 | $5.35 | 95,800 | — | — |
| 2003-03-10 | $5.31 | $5.31 | 115,300 | — | — |
| 2003-03-07 | $5.65 | $5.65 | 45,500 | — | — |
| 2003-03-06 | $5.71 | $5.71 | 124,300 | — | — |
| 2003-03-05 | $5.52 | $5.52 | 118,300 | — | — |
| 2003-03-04 | $5.39 | $5.39 | 66,200 | — | — |
| 2003-03-03 | $5.41 | $5.41 | 135,200 | — | — |
| 2003-02-28 | $5.40 | $5.40 | 117,000 | — | — |
| 2003-02-27 | $5.40 | $5.40 | 401,300 | — | — |
| 2003-02-26 | $5.32 | $5.32 | 218,500 | — | — |
| 2003-02-25 | $5.40 | $5.40 | 375,200 | — | — |
| 2003-02-24 | $5.64 | $5.64 | 115,100 | — | — |
| 2003-02-21 | $5.70 | $5.70 | 69,500 | — | — |
| 2003-02-20 | $5.70 | $5.70 | 105,100 | — | — |
| 2003-02-19 | $5.66 | $5.66 | 114,700 | — | — |
| 2003-02-18 | $5.78 | $5.78 | 125,300 | — | — |
| 2003-02-14 | $5.68 | $5.68 | 137,500 | — | — |
| 2003-02-13 | $5.80 | $5.80 | 505,800 | — | — |
| 2003-02-12 | $5.95 | $5.95 | 200,800 | — | — |
| 2003-02-11 | $5.97 | $5.97 | 336,300 | — | — |
| 2003-02-10 | $5.85 | $5.85 | 169,000 | — | — |
| 2003-02-07 | $5.65 | $5.65 | 246,300 | — | — |
| 2003-02-06 | $5.99 | $5.99 | 83,500 | — | — |
| 2003-02-05 | $6.05 | $6.05 | 743,200 | — | — |
| 2003-02-04 | $6.42 | $6.42 | 159,100 | — | — |
| 2003-02-03 | $6.20 | $6.20 | 62,900 | — | — |
| 2003-01-31 | $6.42 | $6.42 | 119,500 | — | — |
| 2003-01-30 | $6.19 | $6.19 | 329,000 | — | — |
| 2003-01-29 | $6.17 | $6.17 | 203,200 | — | — |
| 2003-01-28 | $6.16 | $6.16 | 64,300 | — | — |
| 2003-01-27 | $6.25 | $6.25 | 192,900 | — | — |
| 2003-01-24 | $6.24 | $6.24 | 122,300 | — | — |
| 2003-01-23 | $6.49 | $6.49 | 116,400 | — | — |
| 2003-01-22 | $6.34 | $6.34 | 110,300 | — | — |
| 2003-01-21 | $6.15 | $6.15 | 68,900 | — | — |
| 2003-01-17 | $6.38 | $6.38 | 73,900 | — | — |
| 2003-01-16 | $6.48 | $6.48 | 78,100 | — | — |
| 2003-01-15 | $6.47 | $6.47 | 210,700 | — | — |
| 2003-01-14 | $6.43 | $6.43 | 65,900 | — | — |
| 2003-01-13 | $6.52 | $6.52 | 527,100 | — | — |
| 2003-01-10 | $6.44 | $6.44 | 107,900 | — | — |
| 2003-01-09 | $6.42 | $6.42 | 918,800 | — | — |
| 2003-01-08 | $6.32 | $6.32 | 251,100 | — | — |
| 2003-01-07 | $6.48 | $6.48 | 93,300 | — | — |
| 2003-01-06 | $6.51 | $6.51 | 366,700 | — | — |
| 2003-01-03 | $6.32 | $6.32 | 325,700 | — | — |
| 2003-01-02 | $6.42 | $6.42 | 366,400 | — | — |