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
- 1993-03-02 to 2026-08-31
- 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 | $14.96 | $20.73 | 1,089 | — | — |
| 2003-12-30 | $14.87 | $20.61 | 2,057 | — | — |
| 2003-12-29 | $15.08 | $20.90 | 4,961 | — | — |
| 2003-12-26 | $14.48 | $20.07 | 726 | — | — |
| 2003-12-24 | $14.67 | $20.33 | 605 | — | — |
| 2003-12-23 | $14.78 | $20.48 | 6,776 | — | — |
| 2003-12-22 | $14.98 | $20.77 | 484 | — | — |
| 2003-12-19 | $14.75 | $20.45 | 9,680 | — | — |
| 2003-12-18 | $15.15 | $21.00 | 1,089 | — | — |
| 2003-12-17 | $14.97 | $20.74 | 968 | — | — |
| 2003-12-16 | $15.08 | $20.90 | 1,694 | — | — |
| 2003-12-15 | $15.26 | $21.16 | 4,235 | — | — |
| 2003-12-12 | $14.30 | $19.82 | 968 | — | — |
| 2003-12-11 | $14.46 | $20.04 | 0 | — | — |
| 2003-12-10 | $14.46 | $20.04 | 726 | — | — |
| 2003-12-09 | $14.48 | $20.07 | 1,331 | — | — |
| 2003-12-08 | $14.42 | $19.99 | 605 | — | — |
| 2003-12-05 | $14.46 | $20.04 | 484 | — | — |
| 2003-12-04 | $14.21 | $19.70 | 968 | — | — |
| 2003-12-03 | $14.05 | $19.47 | 2,662 | — | — |
| 2003-12-02 | $14.02 | $19.44 | 2,662 | — | — |
| 2003-12-01 | $14.02 | $19.43 | 6,413 | — | — |
| 2003-11-28 | $13.47 | $18.67 | 5,929 | — | — |
| 2003-11-26 | $13.07 | $17.97 | 12,112 | — | — |
| 2003-11-25 | $12.48 | $17.15 | 13,842 | — | — |
| 2003-11-24 | $12.17 | $16.73 | 20,364 | — | — |
| 2003-11-21 | $12.02 | $16.52 | 5,324 | — | — |
| 2003-11-20 | $11.76 | $16.16 | 10,914 | — | — |
| 2003-11-19 | $11.83 | $16.27 | 16,371 | — | — |
| 2003-11-18 | $11.72 | $16.11 | 7,321 | — | — |
| 2003-11-17 | $11.72 | $16.11 | 4,525 | — | — |
| 2003-11-14 | $12.01 | $16.51 | 1,597 | — | — |
| 2003-11-13 | $11.90 | $16.36 | 2,130 | — | — |
| 2003-11-12 | $11.65 | $16.02 | 1,730 | — | — |
| 2003-11-11 | $11.53 | $15.84 | 1,863 | — | — |
| 2003-11-10 | $11.53 | $15.84 | 2,263 | — | — |
| 2003-11-07 | $11.28 | $15.50 | 399 | — | — |
| 2003-11-06 | $11.27 | $15.49 | 8,252 | — | — |
| 2003-11-05 | $11.26 | $15.48 | 0 | — | — |
| 2003-11-04 | $11.26 | $15.48 | 133 | — | — |
| 2003-11-03 | $11.19 | $15.39 | 3,194 | — | — |
| 2003-10-31 | $11.05 | $15.19 | 266 | — | — |
| 2003-10-30 | $10.74 | $14.77 | 133 | — | — |
| 2003-10-29 | $10.97 | $15.08 | 12,911 | — | — |
| 2003-10-28 | $10.97 | $15.08 | 266 | — | — |
| 2003-10-27 | $10.89 | $14.97 | 532 | — | — |
| 2003-10-24 | $10.89 | $14.97 | 932 | — | — |
| 2003-10-23 | $10.71 | $14.72 | 2,396 | — | — |
| 2003-10-22 | $10.52 | $14.46 | 0 | — | — |
| 2003-10-21 | $10.52 | $14.46 | 0 | — | — |
| 2003-10-20 | $10.52 | $14.46 | 0 | — | — |
| 2003-10-17 | $10.52 | $14.46 | 0 | — | — |
| 2003-10-16 | $10.52 | $14.46 | 0 | — | — |
| 2003-10-15 | $10.52 | $14.46 | 666 | — | — |
| 2003-10-14 | $10.54 | $14.49 | 2,795 | — | — |
| 2003-10-13 | $10.64 | $14.62 | 133 | — | — |
| 2003-10-10 | $10.74 | $14.77 | 0 | — | — |
| 2003-10-09 | $10.74 | $14.77 | 0 | — | — |
| 2003-10-08 | $10.74 | $14.77 | 15,706 | — | — |
| 2003-10-07 | $10.44 | $14.35 | 932 | — | — |
| 2003-10-06 | $10.52 | $14.46 | 1,331 | — | — |
| 2003-10-03 | $10.52 | $14.46 | 1,597 | — | — |
| 2003-10-02 | $10.32 | $14.19 | 666 | — | — |
| 2003-10-01 | $10.45 | $14.37 | 0 | — | — |
| 2003-09-30 | $10.45 | $14.37 | 0 | — | — |
| 2003-09-29 | $10.45 | $14.37 | 799 | — | — |
| 2003-09-26 | $10.43 | $14.33 | 6,389 | — | — |
| 2003-09-25 | $10.56 | $14.51 | 2,795 | — | — |
| 2003-09-24 | $10.52 | $14.46 | 15,040 | — | — |
| 2003-09-23 | $10.60 | $14.57 | 1,597 | — | — |
| 2003-09-22 | $10.29 | $14.15 | 7,720 | — | — |
| 2003-09-19 | $10.48 | $14.41 | 16,238 | — | — |
| 2003-09-18 | $10.38 | $14.27 | 3,993 | — | — |
| 2003-09-17 | $10.30 | $14.16 | 0 | — | — |
| 2003-09-16 | $10.30 | $14.16 | 1,863 | — | — |
| 2003-09-15 | $10.37 | $14.25 | 2,396 | — | — |
| 2003-09-12 | $10.29 | $14.14 | 0 | — | — |
| 2003-09-11 | $10.29 | $14.14 | 1,198 | — | — |
| 2003-09-10 | $10.37 | $14.25 | 532 | — | — |
| 2003-09-09 | $10.41 | $14.30 | 2,928 | — | — |
| 2003-09-08 | $10.41 | $14.30 | 1,997 | — | — |
| 2003-09-05 | $10.36 | $14.24 | 0 | — | — |
| 2003-09-04 | $10.36 | $14.24 | 5,457 | — | — |
| 2003-09-03 | $10.40 | $14.16 | 3,194 | — | — |
| 2003-09-02 | $10.52 | $14.32 | 8,785 | — | — |
| 2003-08-29 | $10.44 | $14.21 | 2,130 | — | — |
| 2003-08-28 | $10.44 | $14.22 | 20,897 | — | — |
| 2003-08-27 | $10.41 | $14.17 | 14,109 | — | — |
| 2003-08-26 | $10.48 | $14.27 | 0 | — | — |
| 2003-08-25 | $10.48 | $14.27 | 799 | — | — |
| 2003-08-22 | $10.30 | $14.03 | 0 | — | — |
| 2003-08-21 | $10.30 | $14.03 | 932 | — | — |
| 2003-08-20 | $10.30 | $14.03 | 8,785 | — | — |
| 2003-08-19 | $10.52 | $14.32 | 0 | — | — |
| 2003-08-18 | $10.52 | $14.32 | 6,655 | — | — |
| 2003-08-15 | $10.43 | $14.20 | 133 | — | — |
| 2003-08-14 | $10.43 | $14.20 | 2,263 | — | — |
| 2003-08-13 | $10.29 | $14.02 | 0 | — | — |
| 2003-08-12 | $10.29 | $14.02 | 266 | — | — |
| 2003-08-11 | $10.29 | $14.02 | 0 | — | — |
| 2003-08-08 | $10.29 | $14.02 | 1,464 | — | — |
| 2003-08-07 | $10.36 | $14.11 | 1,065 | — | — |
| 2003-08-06 | $10.36 | $14.11 | 2,263 | — | — |
| 2003-08-05 | $10.26 | $13.96 | 799 | — | — |
| 2003-08-04 | $10.37 | $14.12 | 1,730 | — | — |
| 2003-08-01 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-31 | $10.37 | $14.12 | 1,597 | — | — |
| 2003-07-30 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-29 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-28 | $10.37 | $14.12 | 1,331 | — | — |
| 2003-07-25 | $10.36 | $14.11 | 399 | — | — |
| 2003-07-24 | $10.18 | $13.86 | 3,061 | — | — |
| 2003-07-23 | $10.37 | $14.12 | 1,065 | — | — |
| 2003-07-22 | $10.37 | $14.12 | 1,997 | — | — |
| 2003-07-21 | $10.37 | $14.12 | 799 | — | — |
| 2003-07-18 | $10.29 | $14.02 | 532 | — | — |
| 2003-07-17 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-16 | $10.37 | $14.12 | 266 | — | — |
| 2003-07-15 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-14 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-11 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-10 | $10.37 | $14.12 | 0 | — | — |
| 2003-07-09 | $10.37 | $14.12 | 799 | — | — |
| 2003-07-08 | $10.37 | $14.12 | 532 | — | — |
| 2003-07-07 | $10.37 | $14.12 | 133 | — | — |
| 2003-07-03 | $10.29 | $14.02 | 532 | — | — |
| 2003-07-02 | $10.29 | $14.02 | 4,259 | — | — |
| 2003-07-01 | $10.41 | $14.17 | 0 | — | — |
| 2003-06-30 | $10.41 | $14.17 | 266 | — | — |
| 2003-06-27 | $10.29 | $14.02 | 399 | — | — |
| 2003-06-26 | $10.37 | $14.12 | 0 | — | — |
| 2003-06-25 | $10.37 | $14.12 | 0 | — | — |
| 2003-06-24 | $10.37 | $14.12 | 0 | — | — |
| 2003-06-23 | $10.37 | $14.12 | 2,396 | — | — |
| 2003-06-20 | $10.29 | $14.01 | 7,454 | — | — |
| 2003-06-19 | $10.29 | $14.02 | 2,795 | — | — |
| 2003-06-18 | $10.37 | $14.12 | 5,324 | — | — |
| 2003-06-17 | $10.19 | $13.87 | 1,464 | — | — |
| 2003-06-16 | $10.29 | $14.02 | 399 | — | — |
| 2003-06-13 | $10.29 | $14.01 | 10,914 | — | — |
| 2003-06-12 | $10.41 | $14.17 | 0 | — | — |
| 2003-06-11 | $10.41 | $14.17 | 1,331 | — | — |
| 2003-06-10 | $10.41 | $14.17 | 3,993 | — | — |
| 2003-06-09 | $10.41 | $14.17 | 0 | — | — |
| 2003-06-06 | $10.41 | $14.17 | 1,331 | — | — |
| 2003-06-05 | $10.38 | $14.14 | 1,065 | — | — |
| 2003-06-04 | $10.37 | $14.12 | 9,983 | — | — |
| 2003-06-03 | $10.32 | $14.06 | 532 | — | — |
| 2003-06-02 | $10.26 | $13.96 | 666 | — | — |
| 2003-05-30 | $10.18 | $13.86 | 0 | — | — |
| 2003-05-29 | $10.18 | $13.86 | 1,331 | — | — |
| 2003-05-28 | $10.07 | $13.71 | 799 | — | — |
| 2003-05-27 | $10.14 | $13.67 | 5,590 | — | — |
| 2003-05-23 | $10.14 | $13.68 | 2,130 | — | — |
| 2003-05-22 | $10.33 | $13.93 | 532 | — | — |
| 2003-05-21 | $10.33 | $13.93 | 0 | — | — |
| 2003-05-20 | $10.33 | $13.93 | 0 | — | — |
| 2003-05-19 | $10.33 | $13.93 | 399 | — | — |
| 2003-05-16 | $10.37 | $13.98 | 266 | — | — |
| 2003-05-15 | $10.29 | $13.88 | 0 | — | — |
| 2003-05-14 | $10.29 | $13.88 | 0 | — | — |
| 2003-05-13 | $10.29 | $13.88 | 3,993 | — | — |
| 2003-05-12 | $10.15 | $13.69 | 0 | — | — |
| 2003-05-09 | $10.15 | $13.69 | 666 | — | — |
| 2003-05-08 | $10.15 | $13.69 | 666 | — | — |
| 2003-05-07 | $10.15 | $13.69 | 6,123 | — | — |
| 2003-05-06 | $10.41 | $14.03 | 532 | — | — |
| 2003-05-05 | $10.38 | $14.00 | 266 | — | — |
| 2003-05-02 | $10.44 | $14.08 | 34,473 | — | — |
| 2003-05-01 | $10.38 | $13.99 | 1,464 | — | — |
| 2003-04-30 | $10.32 | $13.92 | 7,853 | — | — |
| 2003-04-29 | $10.18 | $13.73 | 532 | — | — |
| 2003-04-28 | $10.33 | $13.93 | 532 | — | — |
| 2003-04-25 | $10.21 | $13.77 | 1,730 | — | — |
| 2003-04-24 | $10.37 | $13.98 | 399 | — | — |
| 2003-04-23 | $10.62 | $14.33 | 1,198 | — | — |
| 2003-04-22 | $10.89 | $14.68 | 932 | — | — |
| 2003-04-21 | $10.38 | $13.99 | 1,464 | — | — |
| 2003-04-17 | $10.52 | $14.18 | 133 | — | — |
| 2003-04-16 | $10.50 | $14.16 | 932 | — | — |
| 2003-04-15 | $10.89 | $14.68 | 266 | — | — |
| 2003-04-14 | $10.47 | $14.12 | 532 | — | — |
| 2003-04-11 | $10.88 | $14.67 | 0 | — | — |
| 2003-04-10 | $10.88 | $14.67 | 1,198 | — | — |
| 2003-04-09 | $10.15 | $13.69 | 7,853 | — | — |
| 2003-04-08 | $10.48 | $14.13 | 1,597 | — | — |
| 2003-04-07 | $10.29 | $13.88 | 10,648 | — | — |
| 2003-04-04 | $10.44 | $14.08 | 1,597 | — | — |
| 2003-04-03 | $10.47 | $14.12 | 532 | — | — |
| 2003-04-02 | $10.44 | $14.08 | 0 | — | — |
| 2003-04-01 | $10.44 | $14.08 | 1,065 | — | — |
| 2003-03-31 | $10.37 | $13.98 | 1,331 | — | — |
| 2003-03-28 | $10.59 | $14.29 | 16,238 | — | — |
| 2003-03-27 | $10.23 | $13.80 | 3,061 | — | — |
| 2003-03-26 | $9.97 | $13.44 | 1,464 | — | — |
| 2003-03-25 | $10.33 | $13.93 | 0 | — | — |
| 2003-03-24 | $10.33 | $13.93 | 0 | — | — |
| 2003-03-21 | $10.33 | $13.93 | 10,116 | — | — |
| 2003-03-20 | $10.30 | $13.89 | 399 | — | — |
| 2003-03-19 | $10.28 | $13.86 | 1,863 | — | — |
| 2003-03-18 | $10.33 | $13.93 | 0 | — | — |
| 2003-03-17 | $10.33 | $13.93 | 1,065 | — | — |
| 2003-03-14 | $10.32 | $13.92 | 1,198 | — | — |
| 2003-03-13 | $10.22 | $13.78 | 3,061 | — | — |
| 2003-03-12 | $10.32 | $13.91 | 2,662 | — | — |
| 2003-03-11 | $10.31 | $13.90 | 399 | — | — |
| 2003-03-10 | $10.29 | $13.87 | 0 | — | — |
| 2003-03-07 | $10.29 | $13.87 | 532 | — | — |
| 2003-03-06 | $10.08 | $13.59 | 0 | — | — |
| 2003-03-05 | $10.17 | $13.59 | 0 | — | — |
| 2003-03-04 | $10.17 | $13.59 | 0 | — | — |
| 2003-03-03 | $10.17 | $13.59 | 0 | — | — |
| 2003-02-28 | $10.17 | $13.59 | 0 | — | — |
| 2003-02-27 | $10.17 | $13.59 | 266 | — | — |
| 2003-02-26 | $10.26 | $13.70 | 799 | — | — |
| 2003-02-25 | $10.48 | $14.00 | 15,706 | — | — |
| 2003-02-24 | $10.33 | $13.80 | 133 | — | — |
| 2003-02-21 | $10.31 | $13.77 | 0 | — | — |
| 2003-02-20 | $10.31 | $13.77 | 0 | — | — |
| 2003-02-19 | $10.31 | $13.77 | 15,706 | — | — |
| 2003-02-18 | $10.18 | $13.60 | 3,594 | — | — |
| 2003-02-14 | $10.24 | $13.68 | 0 | — | — |
| 2003-02-13 | $10.24 | $13.68 | 1,331 | — | — |
| 2003-02-12 | $10.22 | $13.65 | 0 | — | — |
| 2003-02-11 | $10.22 | $13.65 | 399 | — | — |
| 2003-02-10 | $10.37 | $13.85 | 0 | — | — |
| 2003-02-07 | $10.37 | $13.85 | 0 | — | — |
| 2003-02-06 | $10.37 | $13.85 | 133 | — | — |
| 2003-02-05 | $10.59 | $14.14 | 0 | — | — |
| 2003-02-04 | $10.59 | $14.14 | 1,597 | — | — |
| 2003-02-03 | $10.35 | $13.82 | 5,457 | — | — |
| 2003-01-31 | $10.59 | $14.15 | 19,433 | — | — |
| 2003-01-30 | $10.59 | $14.15 | 1,730 | — | — |
| 2003-01-29 | $10.59 | $14.15 | 4,259 | — | — |
| 2003-01-28 | $10.51 | $14.04 | 0 | — | — |
| 2003-01-27 | $10.51 | $14.04 | 133 | — | — |
| 2003-01-24 | $10.32 | $13.79 | 3,061 | — | — |
| 2003-01-23 | $10.35 | $13.82 | 0 | — | — |
| 2003-01-22 | $10.35 | $13.82 | 0 | — | — |
| 2003-01-21 | $10.35 | $13.82 | 1,198 | — | — |
| 2003-01-17 | $10.58 | $14.13 | 1,730 | — | — |
| 2003-01-16 | $10.44 | $13.95 | 799 | — | — |
| 2003-01-15 | $10.36 | $13.84 | 0 | — | — |
| 2003-01-14 | $10.36 | $13.84 | 0 | — | — |
| 2003-01-13 | $10.36 | $13.84 | 3,993 | — | — |
| 2003-01-10 | $10.50 | $14.03 | 0 | — | — |
| 2003-01-09 | $10.50 | $14.03 | 13,842 | — | — |
| 2003-01-08 | $10.32 | $13.79 | 3,594 | — | — |
| 2003-01-07 | $10.47 | $13.99 | 0 | — | — |
| 2003-01-06 | $10.47 | $13.99 | 0 | — | — |
| 2003-01-03 | $10.47 | $13.99 | 0 | — | — |
| 2003-01-02 | $10.47 | $13.99 | 266 | — | — |