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
- 1989-02-09 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 | $9.46 | $9.46 | 1,135,600 | — | — |
| 2003-12-30 | $9.73 | $9.73 | 703,200 | — | — |
| 2003-12-29 | $9.75 | $9.75 | 842,800 | — | — |
| 2003-12-26 | $9.59 | $9.59 | 236,800 | — | — |
| 2003-12-24 | $9.54 | $9.54 | 198,800 | — | — |
| 2003-12-23 | $9.70 | $9.70 | 714,800 | — | — |
| 2003-12-22 | $9.57 | $9.57 | 570,800 | — | — |
| 2003-12-19 | $9.67 | $9.67 | 909,600 | — | — |
| 2003-12-18 | $9.52 | $9.52 | 560,400 | — | — |
| 2003-12-17 | $9.47 | $9.47 | 528,800 | — | — |
| 2003-12-16 | $9.54 | $9.54 | 1,193,600 | — | — |
| 2003-12-15 | $9.41 | $9.41 | 939,600 | — | — |
| 2003-12-12 | $9.63 | $9.63 | 650,400 | — | — |
| 2003-12-11 | $9.56 | $9.56 | 975,600 | — | — |
| 2003-12-10 | $9.26 | $9.26 | 908,800 | — | — |
| 2003-12-09 | $9.25 | $9.25 | 645,200 | — | — |
| 2003-12-08 | $9.40 | $9.39 | 957,600 | — | — |
| 2003-12-05 | $9.31 | $9.31 | 946,000 | — | — |
| 2003-12-04 | $9.32 | $9.32 | 706,800 | — | — |
| 2003-12-03 | $9.35 | $9.35 | 778,400 | — | — |
| 2003-12-02 | $9.31 | $9.31 | 712,000 | — | — |
| 2003-12-01 | $9.25 | $9.25 | 914,800 | — | — |
| 2003-11-28 | $8.99 | $8.98 | 267,600 | — | — |
| 2003-11-26 | $8.92 | $8.92 | 482,000 | — | — |
| 2003-11-25 | $9.01 | $9.01 | 821,200 | — | — |
| 2003-11-24 | $8.95 | $8.95 | 852,800 | — | — |
| 2003-11-21 | $8.63 | $8.62 | 1,102,400 | — | — |
| 2003-11-20 | $8.68 | $8.67 | 1,169,600 | — | — |
| 2003-11-19 | $8.70 | $8.70 | 633,600 | — | — |
| 2003-11-18 | $8.49 | $8.49 | 1,751,600 | — | — |
| 2003-11-17 | $8.47 | $8.47 | 998,800 | — | — |
| 2003-11-14 | $8.55 | $8.55 | 787,600 | — | — |
| 2003-11-13 | $8.73 | $8.72 | 452,800 | — | — |
| 2003-11-12 | $8.73 | $8.73 | 725,200 | — | — |
| 2003-11-11 | $8.46 | $8.46 | 664,000 | — | — |
| 2003-11-10 | $8.60 | $8.60 | 912,400 | — | — |
| 2003-11-07 | $9.17 | $9.17 | 1,427,200 | — | — |
| 2003-11-06 | $8.97 | $8.97 | 1,053,600 | — | — |
| 2003-11-05 | $8.81 | $8.81 | 981,200 | — | — |
| 2003-11-04 | $8.70 | $8.69 | 938,400 | — | — |
| 2003-11-03 | $8.86 | $8.86 | 1,319,600 | — | — |
| 2003-10-31 | $8.71 | $8.71 | 607,200 | — | — |
| 2003-10-30 | $8.56 | $8.56 | 878,400 | — | — |
| 2003-10-29 | $8.63 | $8.62 | 1,038,000 | — | — |
| 2003-10-28 | $8.48 | $8.47 | 875,600 | — | — |
| 2003-10-27 | $8.36 | $8.36 | 762,000 | — | — |
| 2003-10-24 | $8.37 | $8.36 | 824,400 | — | — |
| 2003-10-23 | $8.23 | $8.22 | 1,206,800 | — | — |
| 2003-10-22 | $8.07 | $8.07 | 1,540,400 | — | — |
| 2003-10-21 | $8.48 | $8.48 | 631,600 | — | — |
| 2003-10-20 | $8.24 | $8.24 | 1,390,400 | — | — |
| 2003-10-17 | $8.43 | $8.42 | 2,159,600 | — | — |
| 2003-10-16 | $8.46 | $8.46 | 624,400 | — | — |
| 2003-10-15 | $8.43 | $8.42 | 1,195,600 | — | — |
| 2003-10-14 | $8.54 | $8.53 | 610,000 | — | — |
| 2003-10-13 | $8.43 | $8.43 | 1,212,800 | — | — |
| 2003-10-10 | $8.29 | $8.29 | 1,042,400 | — | — |
| 2003-10-09 | $8.48 | $8.48 | 2,574,400 | — | — |
| 2003-10-08 | $8.27 | $8.27 | 902,400 | — | — |
| 2003-10-07 | $8.27 | $8.26 | 975,200 | — | — |
| 2003-10-06 | $8.16 | $8.16 | 1,274,000 | — | — |
| 2003-10-03 | $8.17 | $8.17 | 1,838,000 | — | — |
| 2003-10-02 | $8.03 | $8.02 | 686,800 | — | — |
| 2003-10-01 | $8.09 | $8.08 | 806,000 | — | — |
| 2003-09-30 | $7.95 | $7.95 | 1,242,000 | — | — |
| 2003-09-29 | $7.98 | $7.97 | 1,396,400 | — | — |
| 2003-09-26 | $7.98 | $7.98 | 1,722,800 | — | — |
| 2003-09-25 | $8.20 | $8.20 | 1,071,200 | — | — |
| 2003-09-24 | $8.39 | $8.39 | 1,180,800 | — | — |
| 2003-09-23 | $8.85 | $8.85 | 1,225,600 | — | — |
| 2003-09-22 | $8.80 | $8.80 | 1,288,800 | — | — |
| 2003-09-19 | $8.71 | $8.70 | 1,016,000 | — | — |
| 2003-09-18 | $8.68 | $8.67 | 641,200 | — | — |
| 2003-09-17 | $8.66 | $8.66 | 543,600 | — | — |
| 2003-09-16 | $8.62 | $8.62 | 1,029,200 | — | — |
| 2003-09-15 | $8.31 | $8.31 | 620,400 | — | — |
| 2003-09-12 | $8.33 | $8.33 | 594,400 | — | — |
| 2003-09-11 | $8.40 | $8.39 | 652,800 | — | — |
| 2003-09-10 | $8.37 | $8.37 | 1,246,000 | — | — |
| 2003-09-09 | $8.66 | $8.66 | 552,000 | — | — |
| 2003-09-08 | $8.65 | $8.65 | 1,582,000 | — | — |
| 2003-09-05 | $8.57 | $8.56 | 1,218,800 | — | — |
| 2003-09-04 | $8.74 | $8.74 | 1,202,800 | — | — |
| 2003-09-03 | $8.65 | $8.65 | 1,368,400 | — | — |
| 2003-09-02 | $8.80 | $8.80 | 1,387,600 | — | — |
| 2003-08-29 | $8.42 | $8.42 | 861,600 | — | — |
| 2003-08-28 | $8.46 | $8.46 | 2,315,600 | — | — |
| 2003-08-27 | $8.62 | $8.62 | 807,600 | — | — |
| 2003-08-26 | $8.74 | $8.74 | 1,179,600 | — | — |
| 2003-08-25 | $8.75 | $8.75 | 777,600 | — | — |
| 2003-08-22 | $8.80 | $8.80 | 1,640,000 | — | — |
| 2003-08-21 | $8.79 | $8.79 | 1,562,800 | — | — |
| 2003-08-20 | $8.75 | $8.75 | 1,452,400 | — | — |
| 2003-08-19 | $8.85 | $8.85 | 1,351,200 | — | — |
| 2003-08-18 | $8.52 | $8.52 | 1,152,800 | — | — |
| 2003-08-15 | $8.54 | $8.54 | 1,220,000 | — | — |
| 2003-08-14 | $8.46 | $8.46 | 1,676,800 | — | — |
| 2003-08-13 | $8.42 | $8.42 | 2,906,800 | — | — |
| 2003-08-12 | $8.02 | $8.02 | 3,079,200 | — | — |
| 2003-08-11 | $7.11 | $7.11 | 922,800 | — | — |
| 2003-08-08 | $7.03 | $7.03 | 1,380,800 | — | — |
| 2003-08-07 | $7.17 | $7.17 | 1,438,000 | — | — |
| 2003-08-06 | $7.29 | $7.29 | 1,418,000 | — | — |
| 2003-08-05 | $7.53 | $7.53 | 668,800 | — | — |
| 2003-08-04 | $7.79 | $7.78 | 692,000 | — | — |
| 2003-08-01 | $7.81 | $7.81 | 810,400 | — | — |
| 2003-07-31 | $8.08 | $8.08 | 734,800 | — | — |
| 2003-07-30 | $8.11 | $8.11 | 1,445,600 | — | — |
| 2003-07-29 | $8.08 | $8.08 | 1,718,400 | — | — |
| 2003-07-28 | $8.11 | $8.11 | 521,200 | — | — |
| 2003-07-25 | $7.94 | $7.94 | 1,053,600 | — | — |
| 2003-07-24 | $8.00 | $7.99 | 1,591,200 | — | — |
| 2003-07-23 | $8.14 | $8.14 | 1,211,200 | — | — |
| 2003-07-22 | $8.04 | $8.04 | 977,600 | — | — |
| 2003-07-21 | $7.94 | $7.94 | 904,000 | — | — |
| 2003-07-18 | $7.94 | $7.94 | 826,000 | — | — |
| 2003-07-17 | $7.82 | $7.81 | 931,200 | — | — |
| 2003-07-16 | $8.00 | $8.00 | 1,256,800 | — | — |
| 2003-07-15 | $8.28 | $8.28 | 931,200 | — | — |
| 2003-07-14 | $8.32 | $8.32 | 796,800 | — | — |
| 2003-07-11 | $8.27 | $8.27 | 598,400 | — | — |
| 2003-07-10 | $8.24 | $8.24 | 781,200 | — | — |
| 2003-07-09 | $8.23 | $8.23 | 2,045,200 | — | — |
| 2003-07-08 | $8.24 | $8.24 | 1,171,200 | — | — |
| 2003-07-07 | $8.07 | $8.06 | 1,547,200 | — | — |
| 2003-07-03 | $7.98 | $7.97 | 665,200 | — | — |
| 2003-07-02 | $8.02 | $8.02 | 1,517,600 | — | — |
| 2003-07-01 | $7.77 | $7.76 | 1,124,800 | — | — |
| 2003-06-30 | $7.59 | $7.59 | 1,838,400 | — | — |
| 2003-06-27 | $7.76 | $7.75 | 1,036,000 | — | — |
| 2003-06-26 | $7.65 | $7.65 | 845,200 | — | — |
| 2003-06-25 | $7.48 | $7.48 | 1,874,800 | — | — |
| 2003-06-24 | $7.15 | $7.15 | 680,400 | — | — |
| 2003-06-23 | $7.10 | $7.10 | 922,400 | — | — |
| 2003-06-20 | $7.24 | $7.24 | 1,134,800 | — | — |
| 2003-06-19 | $7.38 | $7.38 | 1,288,000 | — | — |
| 2003-06-18 | $7.50 | $7.50 | 936,800 | — | — |
| 2003-06-17 | $7.48 | $7.48 | 1,292,800 | — | — |
| 2003-06-16 | $7.50 | $7.50 | 1,133,600 | — | — |
| 2003-06-13 | $7.43 | $7.43 | 775,200 | — | — |
| 2003-06-12 | $7.50 | $7.50 | 908,800 | — | — |
| 2003-06-11 | $7.56 | $7.55 | 1,410,000 | — | — |
| 2003-06-10 | $7.38 | $7.37 | 685,200 | — | — |
| 2003-06-09 | $7.38 | $7.38 | 998,000 | — | — |
| 2003-06-06 | $7.50 | $7.49 | 1,536,800 | — | — |
| 2003-06-05 | $7.62 | $7.61 | 1,582,400 | — | — |
| 2003-06-04 | $7.23 | $7.22 | 2,224,000 | — | — |
| 2003-06-03 | $7.30 | $7.30 | 4,359,600 | — | — |
| 2003-06-02 | $7.44 | $7.44 | 3,102,400 | — | — |
| 2003-05-30 | $7.25 | $7.25 | 2,778,800 | — | — |
| 2003-05-29 | $7.04 | $7.04 | 1,988,800 | — | — |
| 2003-05-28 | $7.04 | $7.04 | 4,044,800 | — | — |
| 2003-05-27 | $6.84 | $6.84 | 5,436,000 | — | — |
| 2003-05-23 | $6.52 | $6.52 | 1,399,600 | — | — |
| 2003-05-22 | $6.45 | $6.44 | 3,110,000 | — | — |
| 2003-05-21 | $6.23 | $6.22 | 1,656,000 | — | — |
| 2003-05-20 | $6.16 | $6.16 | 1,998,800 | — | — |
| 2003-05-19 | $6.20 | $6.20 | 2,471,600 | — | — |
| 2003-05-16 | $6.35 | $6.34 | 2,033,600 | — | — |
| 2003-05-15 | $6.55 | $6.55 | 2,986,000 | — | — |
| 2003-05-14 | $6.51 | $6.50 | 2,100,800 | — | — |
| 2003-05-13 | $6.49 | $6.49 | 2,167,600 | — | — |
| 2003-05-12 | $6.58 | $6.57 | 848,800 | — | — |
| 2003-05-09 | $6.55 | $6.55 | 1,416,400 | — | — |
| 2003-05-08 | $6.39 | $6.39 | 1,931,600 | — | — |
| 2003-05-07 | $6.51 | $6.50 | 1,011,200 | — | — |
| 2003-05-06 | $6.65 | $6.64 | 1,384,400 | — | — |
| 2003-05-05 | $6.58 | $6.58 | 1,910,000 | — | — |
| 2003-05-02 | $6.76 | $6.76 | 2,788,800 | — | — |
| 2003-05-01 | $6.71 | $6.71 | 13,686,400 | — | — |
| 2003-04-30 | $5.55 | $5.54 | 1,709,600 | — | — |
| 2003-04-29 | $5.52 | $5.52 | 2,331,200 | — | — |
| 2003-04-28 | $5.33 | $5.32 | 1,044,000 | — | — |
| 2003-04-25 | $5.24 | $5.24 | 1,327,600 | — | — |
| 2003-04-24 | $5.30 | $5.29 | 1,540,800 | — | — |
| 2003-04-23 | $5.23 | $5.23 | 1,435,600 | — | — |
| 2003-04-22 | $5.16 | $5.15 | 1,930,400 | — | — |
| 2003-04-21 | $4.94 | $4.94 | 1,238,400 | — | — |
| 2003-04-17 | $5.01 | $5.01 | 1,726,000 | — | — |
| 2003-04-16 | $4.83 | $4.83 | 1,542,400 | — | — |
| 2003-04-15 | $4.85 | $4.85 | 1,325,600 | — | — |
| 2003-04-14 | $4.83 | $4.83 | 1,243,600 | — | — |
| 2003-04-11 | $4.76 | $4.76 | 1,600,400 | — | — |
| 2003-04-10 | $4.79 | $4.78 | 1,294,000 | — | — |
| 2003-04-09 | $4.80 | $4.80 | 2,202,800 | — | — |
| 2003-04-08 | $4.81 | $4.81 | 2,596,800 | — | — |
| 2003-04-07 | $4.74 | $4.74 | 7,274,400 | — | — |
| 2003-04-04 | $4.86 | $4.86 | 4,971,200 | — | — |
| 2003-04-03 | $5.07 | $5.06 | 2,426,800 | — | — |
| 2003-04-02 | $5.28 | $5.27 | 1,444,000 | — | — |
| 2003-04-01 | $5.14 | $5.13 | 1,963,200 | — | — |
| 2003-03-31 | $5.19 | $5.19 | 4,139,200 | — | — |
| 2003-03-28 | $5.33 | $5.32 | 2,174,800 | — | — |
| 2003-03-27 | $5.31 | $5.31 | 1,915,600 | — | — |
| 2003-03-26 | $5.43 | $5.42 | 1,671,200 | — | — |
| 2003-03-25 | $5.58 | $5.58 | 1,224,000 | — | — |
| 2003-03-24 | $5.33 | $5.33 | 796,400 | — | — |
| 2003-03-21 | $5.57 | $5.57 | 1,326,000 | — | — |
| 2003-03-20 | $5.38 | $5.38 | 2,392,000 | — | — |
| 2003-03-19 | $5.50 | $5.49 | 3,014,800 | — | — |
| 2003-03-18 | $5.75 | $5.75 | 914,000 | — | — |
| 2003-03-17 | $5.71 | $5.71 | 1,126,800 | — | — |
| 2003-03-14 | $5.53 | $5.53 | 1,363,200 | — | — |
| 2003-03-13 | $5.50 | $5.50 | 998,800 | — | — |
| 2003-03-12 | $5.31 | $5.31 | 1,199,200 | — | — |
| 2003-03-11 | $5.24 | $5.23 | 1,231,200 | — | — |
| 2003-03-10 | $5.28 | $5.28 | 1,698,400 | — | — |
| 2003-03-07 | $5.32 | $5.32 | 1,707,600 | — | — |
| 2003-03-06 | $5.32 | $5.32 | 1,468,000 | — | — |
| 2003-03-05 | $5.36 | $5.36 | 1,305,200 | — | — |
| 2003-03-04 | $5.38 | $5.38 | 1,031,200 | — | — |
| 2003-03-03 | $5.44 | $5.44 | 1,691,200 | — | — |
| 2003-02-28 | $5.43 | $5.43 | 627,200 | — | — |
| 2003-02-27 | $5.45 | $5.45 | 1,619,200 | — | — |
| 2003-02-26 | $5.26 | $5.25 | 763,200 | — | — |
| 2003-02-25 | $5.34 | $5.33 | 1,103,200 | — | — |
| 2003-02-24 | $5.38 | $5.38 | 1,326,000 | — | — |
| 2003-02-21 | $5.53 | $5.53 | 1,056,800 | — | — |
| 2003-02-20 | $5.40 | $5.40 | 1,122,400 | — | — |
| 2003-02-19 | $5.50 | $5.50 | 1,122,800 | — | — |
| 2003-02-18 | $5.50 | $5.50 | 1,288,000 | — | — |
| 2003-02-14 | $5.36 | $5.36 | 1,464,000 | — | — |
| 2003-02-13 | $5.22 | $5.22 | 2,205,600 | — | — |
| 2003-02-12 | $5.37 | $5.37 | 1,802,000 | — | — |
| 2003-02-11 | $5.46 | $5.46 | 2,151,600 | — | — |
| 2003-02-10 | $5.48 | $5.48 | 3,128,000 | — | — |
| 2003-02-07 | $5.49 | $5.48 | 1,611,200 | — | — |
| 2003-02-06 | $5.52 | $5.51 | 1,869,200 | — | — |
| 2003-02-05 | $5.47 | $5.47 | 2,016,000 | — | — |
| 2003-02-04 | $5.58 | $5.57 | 1,535,600 | — | — |
| 2003-02-03 | $5.69 | $5.69 | 1,794,400 | — | — |
| 2003-01-31 | $5.71 | $5.70 | 1,814,000 | — | — |
| 2003-01-30 | $5.70 | $5.70 | 2,950,400 | — | — |
| 2003-01-29 | $5.65 | $5.65 | 4,550,400 | — | — |
| 2003-01-28 | $5.79 | $5.79 | 21,885,600 | — | — |
| 2003-01-27 | $6.37 | $6.37 | 1,229,200 | — | — |
| 2003-01-24 | $6.43 | $6.43 | 2,420,800 | — | — |
| 2003-01-23 | $6.45 | $6.45 | 2,746,400 | — | — |
| 2003-01-22 | $6.40 | $6.40 | 1,509,600 | — | — |
| 2003-01-21 | $6.38 | $6.38 | 2,187,600 | — | — |
| 2003-01-17 | $6.54 | $6.53 | 1,228,800 | — | — |
| 2003-01-16 | $6.66 | $6.66 | 2,594,000 | — | — |
| 2003-01-15 | $6.60 | $6.60 | 1,876,800 | — | — |
| 2003-01-14 | $6.76 | $6.76 | 1,182,000 | — | — |
| 2003-01-13 | $6.89 | $6.89 | 2,558,800 | — | — |
| 2003-01-10 | $6.58 | $6.58 | 2,223,600 | — | — |
| 2003-01-09 | $6.69 | $6.69 | 2,714,400 | — | — |
| 2003-01-08 | $6.48 | $6.47 | 2,177,600 | — | — |
| 2003-01-07 | $6.49 | $6.49 | 3,335,600 | — | — |
| 2003-01-06 | $6.80 | $6.80 | 4,408,800 | — | — |
| 2003-01-03 | $7.04 | $7.04 | 2,504,800 | — | — |
| 2003-01-02 | $7.25 | $7.25 | 950,800 | — | — |