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 | $9.63 | $24.36 | 272,300 | — | — |
| 2003-12-30 | $10.00 | $25.30 | 329,300 | — | — |
| 2003-12-29 | $9.89 | $25.02 | 154,300 | — | — |
| 2003-12-26 | $9.93 | $25.12 | 32,700 | — | — |
| 2003-12-24 | $9.70 | $24.54 | 89,800 | — | — |
| 2003-12-23 | $9.85 | $24.92 | 330,300 | — | — |
| 2003-12-22 | $9.58 | $24.23 | 468,400 | — | — |
| 2003-12-19 | $9.10 | $23.02 | 139,800 | — | — |
| 2003-12-18 | $9.16 | $23.17 | 287,800 | — | — |
| 2003-12-17 | $9.00 | $22.77 | 274,500 | — | — |
| 2003-12-16 | $9.35 | $23.65 | 267,000 | — | — |
| 2003-12-15 | $9.01 | $22.79 | 418,800 | — | — |
| 2003-12-12 | $9.04 | $22.87 | 302,500 | — | — |
| 2003-12-11 | $8.80 | $22.26 | 282,300 | — | — |
| 2003-12-10 | $8.57 | $21.68 | 92,300 | — | — |
| 2003-12-09 | $8.54 | $21.60 | 253,600 | — | — |
| 2003-12-08 | $8.44 | $21.35 | 195,900 | — | — |
| 2003-12-05 | $8.13 | $20.57 | 412,700 | — | — |
| 2003-12-04 | $7.97 | $20.16 | 542,400 | — | — |
| 2003-12-03 | $8.58 | $21.70 | 252,300 | — | — |
| 2003-12-02 | $8.97 | $22.69 | 252,900 | — | — |
| 2003-12-01 | $8.57 | $21.68 | 141,200 | — | — |
| 2003-11-28 | $8.40 | $21.25 | 33,000 | — | — |
| 2003-11-26 | $8.35 | $21.12 | 88,200 | — | — |
| 2003-11-25 | $8.33 | $21.07 | 173,500 | — | — |
| 2003-11-24 | $8.24 | $20.84 | 218,000 | — | — |
| 2003-11-21 | $7.88 | $19.93 | 128,400 | — | — |
| 2003-11-20 | $8.10 | $20.49 | 113,900 | — | — |
| 2003-11-19 | $8.05 | $20.36 | 137,300 | — | — |
| 2003-11-18 | $7.70 | $19.48 | 118,200 | — | — |
| 2003-11-17 | $8.08 | $20.44 | 161,700 | — | — |
| 2003-11-14 | $7.95 | $20.11 | 103,800 | — | — |
| 2003-11-13 | $8.19 | $20.72 | 134,100 | — | — |
| 2003-11-12 | $8.17 | $20.67 | 152,800 | — | — |
| 2003-11-11 | $7.89 | $19.96 | 169,900 | — | — |
| 2003-11-10 | $7.97 | $20.16 | 88,300 | — | — |
| 2003-11-07 | $8.05 | $20.36 | 87,200 | — | — |
| 2003-11-06 | $8.07 | $20.41 | 93,100 | — | — |
| 2003-11-05 | $7.97 | $20.16 | 178,400 | — | — |
| 2003-11-04 | $8.00 | $20.24 | 159,700 | — | — |
| 2003-11-03 | $7.98 | $20.19 | 233,900 | — | — |
| 2003-10-31 | $7.92 | $20.04 | 145,800 | — | — |
| 2003-10-30 | $7.93 | $20.06 | 312,700 | — | — |
| 2003-10-29 | $7.72 | $19.53 | 160,200 | — | — |
| 2003-10-28 | $7.67 | $19.40 | 173,900 | — | — |
| 2003-10-27 | $7.65 | $19.35 | 154,100 | — | — |
| 2003-10-24 | $7.35 | $18.59 | 91,100 | — | — |
| 2003-10-23 | $7.35 | $18.59 | 75,200 | — | — |
| 2003-10-22 | $7.40 | $18.72 | 118,000 | — | — |
| 2003-10-21 | $7.70 | $19.48 | 177,700 | — | — |
| 2003-10-20 | $7.59 | $19.20 | 239,700 | — | — |
| 2003-10-17 | $7.20 | $18.21 | 341,600 | — | — |
| 2003-10-16 | $7.44 | $18.82 | 165,200 | — | — |
| 2003-10-15 | $7.53 | $19.05 | 347,000 | — | — |
| 2003-10-14 | $7.70 | $19.48 | 378,800 | — | — |
| 2003-10-13 | $7.75 | $19.61 | 331,300 | — | — |
| 2003-10-10 | $7.74 | $19.58 | 151,500 | — | — |
| 2003-10-09 | $7.66 | $19.38 | 301,400 | — | — |
| 2003-10-08 | $7.50 | $18.97 | 122,500 | — | — |
| 2003-10-07 | $7.50 | $18.97 | 115,500 | — | — |
| 2003-10-06 | $7.45 | $18.85 | 151,700 | — | — |
| 2003-10-03 | $7.50 | $18.97 | 211,700 | — | — |
| 2003-10-02 | $7.24 | $18.32 | 141,500 | — | — |
| 2003-10-01 | $7.18 | $18.16 | 161,800 | — | — |
| 2003-09-30 | $7.08 | $17.91 | 175,800 | — | — |
| 2003-09-29 | $7.06 | $17.86 | 188,800 | — | — |
| 2003-09-26 | $7.00 | $17.71 | 111,300 | — | — |
| 2003-09-25 | $7.08 | $17.91 | 339,800 | — | — |
| 2003-09-24 | $7.32 | $18.52 | 209,500 | — | — |
| 2003-09-23 | $7.35 | $18.59 | 327,500 | — | — |
| 2003-09-22 | $7.24 | $18.32 | 312,600 | — | — |
| 2003-09-19 | $7.24 | $18.32 | 382,400 | — | — |
| 2003-09-18 | $7.15 | $18.09 | 619,700 | — | — |
| 2003-09-17 | $6.80 | $17.20 | 282,400 | — | — |
| 2003-09-16 | $6.81 | $17.23 | 512,200 | — | — |
| 2003-09-15 | $6.39 | $16.16 | 140,600 | — | — |
| 2003-09-12 | $6.34 | $16.04 | 181,100 | — | — |
| 2003-09-11 | $6.34 | $16.04 | 78,900 | — | — |
| 2003-09-10 | $6.30 | $15.94 | 157,300 | — | — |
| 2003-09-09 | $6.47 | $16.37 | 222,000 | — | — |
| 2003-09-08 | $6.45 | $16.32 | 87,300 | — | — |
| 2003-09-05 | $6.37 | $16.11 | 153,600 | — | — |
| 2003-09-04 | $6.48 | $16.39 | 215,600 | — | — |
| 2003-09-03 | $6.35 | $16.06 | 477,200 | — | — |
| 2003-09-02 | $6.33 | $16.01 | 200,400 | — | — |
| 2003-08-29 | $6.33 | $16.01 | 176,400 | — | — |
| 2003-08-28 | $6.40 | $16.19 | 274,600 | — | — |
| 2003-08-27 | $6.50 | $16.44 | 519,100 | — | — |
| 2003-08-26 | $6.28 | $15.89 | 464,700 | — | — |
| 2003-08-25 | $6.03 | $15.25 | 210,800 | — | — |
| 2003-08-22 | $6.15 | $15.56 | 240,900 | — | — |
| 2003-08-21 | $6.33 | $16.01 | 399,400 | — | — |
| 2003-08-20 | $5.99 | $15.15 | 400,100 | — | — |
| 2003-08-19 | $5.90 | $14.93 | 999,000 | — | — |
| 2003-08-18 | $5.83 | $14.75 | 265,600 | — | — |
| 2003-08-15 | $5.64 | $14.27 | 67,000 | — | — |
| 2003-08-14 | $5.75 | $14.55 | 206,300 | — | — |
| 2003-08-13 | $5.31 | $13.43 | 59,900 | — | — |
| 2003-08-12 | $5.26 | $13.31 | 148,100 | — | — |
| 2003-08-11 | $5.25 | $13.28 | 60,600 | — | — |
| 2003-08-08 | $5.13 | $12.98 | 94,200 | — | — |
| 2003-08-07 | $5.10 | $12.90 | 369,000 | — | — |
| 2003-08-06 | $5.06 | $12.80 | 256,500 | — | — |
| 2003-08-05 | $5.09 | $12.88 | 129,700 | — | — |
| 2003-08-04 | $5.10 | $12.90 | 249,000 | — | — |
| 2003-08-01 | $5.17 | $13.08 | 177,300 | — | — |
| 2003-07-31 | $4.95 | $12.52 | 525,500 | — | — |
| 2003-07-30 | $5.32 | $13.46 | 583,200 | — | — |
| 2003-07-29 | $5.50 | $13.91 | 218,300 | — | — |
| 2003-07-28 | $5.35 | $13.53 | 330,000 | — | — |
| 2003-07-25 | $5.17 | $13.08 | 374,300 | — | — |
| 2003-07-24 | $4.99 | $12.62 | 203,100 | — | — |
| 2003-07-23 | $5.05 | $12.78 | 237,800 | — | — |
| 2003-07-22 | $5.17 | $13.08 | 107,900 | — | — |
| 2003-07-21 | $5.18 | $13.10 | 260,700 | — | — |
| 2003-07-18 | $5.16 | $13.05 | 69,600 | — | — |
| 2003-07-17 | $5.10 | $12.90 | 94,900 | — | — |
| 2003-07-16 | $5.19 | $13.13 | 180,600 | — | — |
| 2003-07-15 | $5.19 | $13.13 | 179,300 | — | — |
| 2003-07-14 | $5.20 | $13.15 | 140,100 | — | — |
| 2003-07-11 | $5.18 | $13.10 | 108,700 | — | — |
| 2003-07-10 | $5.21 | $13.18 | 293,200 | — | — |
| 2003-07-09 | $4.98 | $12.60 | 192,800 | — | — |
| 2003-07-08 | $4.99 | $12.62 | 186,000 | — | — |
| 2003-07-07 | $4.60 | $11.64 | 130,500 | — | — |
| 2003-07-03 | $4.51 | $11.41 | 37,900 | — | — |
| 2003-07-02 | $4.67 | $11.81 | 154,200 | — | — |
| 2003-07-01 | $4.58 | $11.59 | 204,600 | — | — |
| 2003-06-30 | $4.25 | $10.75 | 228,700 | — | — |
| 2003-06-27 | $4.55 | $11.51 | 81,000 | — | — |
| 2003-06-26 | $4.65 | $11.76 | 101,600 | — | — |
| 2003-06-25 | $4.56 | $11.54 | 102,200 | — | — |
| 2003-06-24 | $4.50 | $11.38 | 312,200 | — | — |
| 2003-06-23 | $4.63 | $11.71 | 61,100 | — | — |
| 2003-06-20 | $4.72 | $11.94 | 193,300 | — | — |
| 2003-06-19 | $4.69 | $11.86 | 103,800 | — | — |
| 2003-06-18 | $4.60 | $11.64 | 140,100 | — | — |
| 2003-06-17 | $4.58 | $11.59 | 124,400 | — | — |
| 2003-06-16 | $4.59 | $11.61 | 128,000 | — | — |
| 2003-06-13 | $4.37 | $11.05 | 29,200 | — | — |
| 2003-06-12 | $4.32 | $10.93 | 33,900 | — | — |
| 2003-06-11 | $4.19 | $10.60 | 187,800 | — | — |
| 2003-06-10 | $4.40 | $11.13 | 58,800 | — | — |
| 2003-06-09 | $4.43 | $11.21 | 170,900 | — | — |
| 2003-06-06 | $4.46 | $11.28 | 47,600 | — | — |
| 2003-06-05 | $4.58 | $11.59 | 44,400 | — | — |
| 2003-06-04 | $4.59 | $11.61 | 35,200 | — | — |
| 2003-06-03 | $4.55 | $11.51 | 80,500 | — | — |
| 2003-06-02 | $4.58 | $11.59 | 126,400 | — | — |
| 2003-05-30 | $4.54 | $11.48 | 181,000 | — | — |
| 2003-05-29 | $4.25 | $10.75 | 69,500 | — | — |
| 2003-05-28 | $4.23 | $10.70 | 180,200 | — | — |
| 2003-05-27 | $4.33 | $10.95 | 87,100 | — | — |
| 2003-05-23 | $4.36 | $11.03 | 1,009,800 | — | — |
| 2003-05-22 | $4.17 | $10.55 | 128,100 | — | — |
| 2003-05-21 | $4.00 | $10.12 | 175,400 | — | — |
| 2003-05-20 | $3.99 | $10.09 | 188,300 | — | — |
| 2003-05-19 | $4.00 | $10.12 | 249,000 | — | — |
| 2003-05-16 | $3.96 | $10.02 | 117,600 | — | — |
| 2003-05-15 | $4.01 | $10.14 | 43,100 | — | — |
| 2003-05-14 | $3.97 | $10.04 | 55,100 | — | — |
| 2003-05-13 | $3.97 | $10.04 | 61,000 | — | — |
| 2003-05-12 | $4.09 | $10.35 | 94,900 | — | — |
| 2003-05-09 | $4.05 | $10.25 | 266,000 | — | — |
| 2003-05-08 | $4.04 | $10.22 | 27,700 | — | — |
| 2003-05-07 | $4.03 | $10.19 | 53,400 | — | — |
| 2003-05-06 | $3.95 | $9.99 | 648,700 | — | — |
| 2003-05-05 | $4.00 | $10.12 | 362,900 | — | — |
| 2003-05-02 | $3.98 | $10.07 | 61,700 | — | — |
| 2003-05-01 | $3.93 | $9.94 | 58,700 | — | — |
| 2003-04-30 | $3.95 | $9.99 | 165,400 | — | — |
| 2003-04-29 | $3.90 | $9.87 | 186,100 | — | — |
| 2003-04-28 | $3.84 | $9.71 | 39,300 | — | — |
| 2003-04-25 | $3.82 | $9.66 | 69,900 | — | — |
| 2003-04-24 | $3.78 | $9.56 | 40,200 | — | — |
| 2003-04-23 | $3.80 | $9.61 | 76,200 | — | — |
| 2003-04-22 | $3.82 | $9.66 | 29,500 | — | — |
| 2003-04-21 | $3.80 | $9.61 | 38,000 | — | — |
| 2003-04-17 | $3.78 | $9.56 | 90,000 | — | — |
| 2003-04-16 | $3.78 | $9.56 | 58,800 | — | — |
| 2003-04-15 | $3.82 | $9.66 | 110,200 | — | — |
| 2003-04-14 | $3.85 | $9.74 | 242,400 | — | — |
| 2003-04-11 | $3.61 | $9.13 | 36,300 | — | — |
| 2003-04-10 | $3.70 | $9.36 | 34,000 | — | — |
| 2003-04-09 | $3.63 | $9.18 | 88,600 | — | — |
| 2003-04-08 | $3.69 | $9.33 | 38,000 | — | — |
| 2003-04-07 | $3.64 | $9.21 | 35,100 | — | — |
| 2003-04-04 | $3.61 | $9.13 | 32,300 | — | — |
| 2003-04-03 | $3.55 | $8.98 | 21,600 | — | — |
| 2003-04-02 | $3.65 | $9.23 | 27,900 | — | — |
| 2003-04-01 | $3.65 | $9.23 | 62,200 | — | — |
| 2003-03-31 | $3.53 | $8.93 | 107,100 | — | — |
| 2003-03-28 | $3.61 | $9.13 | 94,600 | — | — |
| 2003-03-27 | $3.75 | $9.49 | 135,200 | — | — |
| 2003-03-26 | $3.58 | $9.06 | 72,100 | — | — |
| 2003-03-25 | $3.65 | $9.23 | 73,900 | — | — |
| 2003-03-24 | $3.62 | $9.16 | 47,500 | — | — |
| 2003-03-21 | $3.65 | $9.23 | 128,000 | — | — |
| 2003-03-20 | $3.62 | $9.16 | 102,100 | — | — |
| 2003-03-19 | $3.85 | $9.74 | 72,400 | — | — |
| 2003-03-18 | $3.84 | $9.71 | 50,300 | — | — |
| 2003-03-17 | $3.68 | $9.31 | 56,400 | — | — |
| 2003-03-14 | $3.63 | $9.18 | 67,200 | — | — |
| 2003-03-13 | $3.80 | $9.61 | 56,900 | — | — |
| 2003-03-12 | $3.41 | $8.63 | 120,700 | — | — |
| 2003-03-11 | $3.51 | $8.88 | 58,200 | — | — |
| 2003-03-10 | $3.54 | $8.96 | 57,500 | — | — |
| 2003-03-07 | $3.58 | $9.06 | 56,900 | — | — |
| 2003-03-06 | $3.67 | $9.28 | 72,500 | — | — |
| 2003-03-05 | $3.43 | $8.68 | 195,300 | — | — |
| 2003-03-04 | $3.60 | $9.11 | 35,700 | — | — |
| 2003-03-03 | $3.61 | $9.13 | 131,700 | — | — |
| 2003-02-28 | $3.78 | $9.56 | 115,400 | — | — |
| 2003-02-27 | $3.81 | $9.64 | 93,900 | — | — |
| 2003-02-26 | $3.86 | $9.76 | 27,700 | — | — |
| 2003-02-25 | $3.89 | $9.84 | 72,900 | — | — |
| 2003-02-24 | $3.82 | $9.66 | 64,600 | — | — |
| 2003-02-21 | $3.98 | $10.07 | 208,900 | — | — |
| 2003-02-20 | $3.87 | $9.79 | 26,100 | — | — |
| 2003-02-19 | $3.84 | $9.71 | 41,900 | — | — |
| 2003-02-18 | $4.00 | $10.12 | 35,500 | — | — |
| 2003-02-14 | $3.95 | $9.99 | 29,600 | — | — |
| 2003-02-13 | $3.75 | $9.49 | 42,100 | — | — |
| 2003-02-12 | $3.75 | $9.49 | 70,500 | — | — |
| 2003-02-11 | $3.70 | $9.36 | 62,200 | — | — |
| 2003-02-10 | $3.98 | $10.07 | 64,700 | — | — |
| 2003-02-07 | $4.10 | $10.37 | 68,800 | — | — |
| 2003-02-06 | $4.12 | $10.42 | 47,200 | — | — |
| 2003-02-05 | $4.12 | $10.42 | 290,400 | — | — |
| 2003-02-04 | $3.80 | $9.61 | 54,100 | — | — |
| 2003-02-03 | $3.89 | $9.84 | 47,300 | — | — |
| 2003-01-31 | $3.90 | $9.87 | 70,500 | — | — |
| 2003-01-30 | $3.91 | $9.89 | 46,100 | — | — |
| 2003-01-29 | $3.95 | $9.99 | 36,000 | — | — |
| 2003-01-28 | $3.95 | $9.99 | 94,800 | — | — |
| 2003-01-27 | $3.89 | $9.84 | 54,100 | — | — |
| 2003-01-24 | $3.95 | $9.99 | 33,100 | — | — |
| 2003-01-23 | $3.97 | $10.04 | 27,300 | — | — |
| 2003-01-22 | $3.90 | $9.87 | 74,200 | — | — |
| 2003-01-21 | $3.90 | $9.87 | 48,400 | — | — |
| 2003-01-17 | $3.90 | $9.87 | 33,800 | — | — |
| 2003-01-16 | $3.93 | $9.94 | 31,700 | — | — |
| 2003-01-15 | $4.01 | $10.14 | 106,600 | — | — |
| 2003-01-14 | $3.90 | $9.87 | 26,300 | — | — |
| 2003-01-13 | $3.83 | $9.69 | 31,300 | — | — |
| 2003-01-10 | $3.88 | $9.82 | 51,700 | — | — |
| 2003-01-09 | $3.90 | $9.87 | 69,300 | — | — |
| 2003-01-08 | $3.68 | $9.31 | 53,800 | — | — |
| 2003-01-07 | $3.63 | $9.18 | 606,600 | — | — |
| 2003-01-06 | $3.90 | $9.87 | 43,400 | — | — |
| 2003-01-03 | $4.00 | $10.12 | 12,500 | — | — |
| 2003-01-02 | $4.06 | $10.27 | 46,600 | — | — |