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
- 1999-06-17 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 | $11.48 | $11.48 | 542,600 | — | — |
| 2003-12-30 | $11.69 | $11.69 | 181,000 | — | — |
| 2003-12-29 | $11.75 | $11.74 | 297,200 | — | — |
| 2003-12-26 | $11.61 | $11.61 | 182,200 | — | — |
| 2003-12-24 | $11.50 | $11.50 | 151,800 | — | — |
| 2003-12-23 | $11.66 | $11.66 | 375,000 | — | — |
| 2003-12-22 | $11.54 | $11.54 | 309,000 | — | — |
| 2003-12-19 | $11.60 | $11.60 | 1,199,000 | — | — |
| 2003-12-18 | $11.30 | $11.30 | 2,802,000 | — | — |
| 2003-12-17 | $10.78 | $10.78 | 1,440,000 | — | — |
| 2003-12-16 | $10.40 | $10.40 | 712,800 | — | — |
| 2003-12-15 | $10.26 | $10.26 | 425,800 | — | — |
| 2003-12-12 | $10.58 | $10.58 | 303,800 | — | — |
| 2003-12-11 | $10.47 | $10.47 | 750,600 | — | — |
| 2003-12-10 | $10.25 | $10.25 | 391,800 | — | — |
| 2003-12-09 | $10.08 | $10.08 | 305,600 | — | — |
| 2003-12-08 | $10.38 | $10.38 | 600,600 | — | — |
| 2003-12-05 | $10.10 | $10.10 | 397,200 | — | — |
| 2003-12-04 | $10.24 | $10.24 | 479,800 | — | — |
| 2003-12-03 | $10.04 | $10.04 | 465,400 | — | — |
| 2003-12-02 | $10.02 | $10.02 | 1,359,000 | — | — |
| 2003-12-01 | $9.83 | $9.83 | 730,200 | — | — |
| 2003-11-28 | $9.41 | $9.41 | 311,000 | — | — |
| 2003-11-26 | $9.58 | $9.58 | 321,400 | — | — |
| 2003-11-25 | $9.39 | $9.39 | 995,800 | — | — |
| 2003-11-24 | $9.25 | $9.25 | 966,000 | — | — |
| 2003-11-21 | $9.15 | $9.15 | 1,055,000 | — | — |
| 2003-11-20 | $9.23 | $9.23 | 395,400 | — | — |
| 2003-11-19 | $9.31 | $9.31 | 537,000 | — | — |
| 2003-11-18 | $9.20 | $9.20 | 740,200 | — | — |
| 2003-11-17 | $9.39 | $9.39 | 630,600 | — | — |
| 2003-11-14 | $9.61 | $9.61 | 555,000 | — | — |
| 2003-11-13 | $10.13 | $10.13 | 306,000 | — | — |
| 2003-11-12 | $10.09 | $10.09 | 363,600 | — | — |
| 2003-11-11 | $9.59 | $9.59 | 503,400 | — | — |
| 2003-11-10 | $9.76 | $9.76 | 530,600 | — | — |
| 2003-11-07 | $10.09 | $10.09 | 522,400 | — | — |
| 2003-11-06 | $10.03 | $10.03 | 1,876,000 | — | — |
| 2003-11-05 | $10.20 | $10.20 | 487,000 | — | — |
| 2003-11-04 | $10.18 | $10.18 | 467,800 | — | — |
| 2003-11-03 | $10.09 | $10.09 | 886,200 | — | — |
| 2003-10-31 | $10.07 | $10.07 | 714,600 | — | — |
| 2003-10-30 | $9.93 | $9.93 | 1,372,800 | — | — |
| 2003-10-29 | $9.70 | $9.70 | 2,644,400 | — | — |
| 2003-10-28 | $9.92 | $9.92 | 539,600 | — | — |
| 2003-10-27 | $9.78 | $9.78 | 552,600 | — | — |
| 2003-10-24 | $9.61 | $9.61 | 538,200 | — | — |
| 2003-10-23 | $9.87 | $9.87 | 1,012,600 | — | — |
| 2003-10-22 | $9.68 | $9.68 | 716,200 | — | — |
| 2003-10-21 | $10.29 | $10.29 | 817,800 | — | — |
| 2003-10-20 | $9.62 | $9.62 | 935,600 | — | — |
| 2003-10-17 | $9.88 | $9.88 | 1,307,000 | — | — |
| 2003-10-16 | $10.16 | $10.16 | 581,000 | — | — |
| 2003-10-15 | $10.63 | $10.63 | 296,200 | — | — |
| 2003-10-14 | $11.00 | $11.00 | 341,200 | — | — |
| 2003-10-13 | $11.10 | $11.10 | 608,600 | — | — |
| 2003-10-10 | $11.11 | $11.11 | 554,800 | — | — |
| 2003-10-09 | $11.31 | $11.31 | 1,204,600 | — | — |
| 2003-10-08 | $11.05 | $11.05 | 1,031,800 | — | — |
| 2003-10-07 | $11.21 | $11.21 | 528,600 | — | — |
| 2003-10-06 | $11.32 | $11.31 | 554,600 | — | — |
| 2003-10-03 | $11.27 | $11.27 | 480,200 | — | — |
| 2003-10-02 | $11.26 | $11.26 | 694,800 | — | — |
| 2003-10-01 | $11.21 | $11.21 | 644,800 | — | — |
| 2003-09-30 | $11.30 | $11.30 | 383,600 | — | — |
| 2003-09-29 | $11.31 | $11.31 | 873,400 | — | — |
| 2003-09-26 | $11.28 | $11.28 | 580,200 | — | — |
| 2003-09-25 | $11.48 | $11.48 | 500,200 | — | — |
| 2003-09-24 | $11.65 | $11.65 | 707,200 | — | — |
| 2003-09-23 | $12.08 | $12.08 | 2,506,200 | — | — |
| 2003-09-22 | $12.10 | $12.10 | 342,400 | — | — |
| 2003-09-19 | $12.33 | $12.33 | 320,600 | — | — |
| 2003-09-18 | $12.32 | $12.32 | 202,800 | — | — |
| 2003-09-17 | $12.22 | $12.22 | 311,600 | — | — |
| 2003-09-16 | $12.09 | $12.09 | 356,000 | — | — |
| 2003-09-15 | $11.71 | $11.71 | 438,000 | — | — |
| 2003-09-12 | $11.79 | $11.79 | 358,800 | — | — |
| 2003-09-11 | $11.68 | $11.68 | 183,400 | — | — |
| 2003-09-10 | $11.55 | $11.55 | 639,000 | — | — |
| 2003-09-09 | $12.04 | $12.03 | 605,200 | — | — |
| 2003-09-08 | $12.00 | $12.00 | 302,800 | — | — |
| 2003-09-05 | $11.63 | $11.63 | 673,800 | — | — |
| 2003-09-04 | $11.55 | $11.55 | 251,800 | — | — |
| 2003-09-03 | $11.13 | $11.13 | 532,200 | — | — |
| 2003-09-02 | $11.36 | $11.36 | 275,800 | — | — |
| 2003-08-29 | $11.46 | $11.46 | 344,400 | — | — |
| 2003-08-28 | $11.38 | $11.38 | 507,400 | — | — |
| 2003-08-27 | $11.16 | $11.16 | 597,000 | — | — |
| 2003-08-26 | $10.86 | $10.86 | 206,800 | — | — |
| 2003-08-25 | $10.74 | $10.74 | 402,600 | — | — |
| 2003-08-22 | $10.55 | $10.55 | 248,800 | — | — |
| 2003-08-21 | $10.70 | $10.70 | 454,400 | — | — |
| 2003-08-20 | $10.70 | $10.70 | 339,600 | — | — |
| 2003-08-19 | $10.62 | $10.62 | 266,000 | — | — |
| 2003-08-18 | $10.54 | $10.53 | 344,000 | — | — |
| 2003-08-15 | $10.20 | $10.20 | 151,200 | — | — |
| 2003-08-14 | $10.28 | $10.28 | 306,400 | — | — |
| 2003-08-13 | $9.98 | $9.98 | 293,400 | — | — |
| 2003-08-12 | $10.17 | $10.17 | 445,000 | — | — |
| 2003-08-11 | $10.00 | $10.00 | 492,400 | — | — |
| 2003-08-08 | $9.66 | $9.66 | 674,000 | — | — |
| 2003-08-07 | $9.31 | $9.31 | 201,800 | — | — |
| 2003-08-06 | $9.30 | $9.30 | 394,600 | — | — |
| 2003-08-05 | $9.07 | $9.07 | 1,979,400 | — | — |
| 2003-08-04 | $9.33 | $9.33 | 483,000 | — | — |
| 2003-08-01 | $9.43 | $9.43 | 310,800 | — | — |
| 2003-07-31 | $9.83 | $9.83 | 947,000 | — | — |
| 2003-07-30 | $9.67 | $9.67 | 164,600 | — | — |
| 2003-07-29 | $9.89 | $9.89 | 573,600 | — | — |
| 2003-07-28 | $9.60 | $9.60 | 1,020,200 | — | — |
| 2003-07-25 | $9.65 | $9.65 | 210,200 | — | — |
| 2003-07-24 | $9.49 | $9.49 | 293,000 | — | — |
| 2003-07-23 | $9.52 | $9.52 | 320,400 | — | — |
| 2003-07-22 | $9.55 | $9.55 | 1,177,600 | — | — |
| 2003-07-21 | $9.43 | $9.43 | 430,800 | — | — |
| 2003-07-18 | $9.25 | $9.25 | 865,600 | — | — |
| 2003-07-17 | $9.15 | $9.15 | 1,386,200 | — | — |
| 2003-07-16 | $9.72 | $9.72 | 385,000 | — | — |
| 2003-07-15 | $10.01 | $10.01 | 328,800 | — | — |
| 2003-07-14 | $10.20 | $10.20 | 908,800 | — | — |
| 2003-07-11 | $10.25 | $10.25 | 3,869,600 | — | — |
| 2003-07-10 | $11.65 | $11.65 | 688,600 | — | — |
| 2003-07-09 | $11.64 | $11.64 | 449,600 | — | — |
| 2003-07-08 | $11.35 | $11.35 | 525,600 | — | — |
| 2003-07-07 | $11.27 | $11.27 | 839,200 | — | — |
| 2003-07-03 | $10.71 | $10.71 | 269,000 | — | — |
| 2003-07-02 | $10.55 | $10.55 | 438,600 | — | — |
| 2003-07-01 | $10.47 | $10.47 | 789,800 | — | — |
| 2003-06-30 | $10.82 | $10.82 | 669,400 | — | — |
| 2003-06-27 | $10.75 | $10.75 | 447,400 | — | — |
| 2003-06-26 | $10.73 | $10.73 | 416,600 | — | — |
| 2003-06-25 | $10.50 | $10.50 | 282,400 | — | — |
| 2003-06-24 | $10.46 | $10.46 | 445,600 | — | — |
| 2003-06-23 | $10.44 | $10.44 | 303,200 | — | — |
| 2003-06-20 | $10.66 | $10.66 | 487,800 | — | — |
| 2003-06-19 | $10.64 | $10.64 | 715,600 | — | — |
| 2003-06-18 | $11.47 | $11.47 | 760,200 | — | — |
| 2003-06-17 | $11.62 | $11.62 | 839,200 | — | — |
| 2003-06-16 | $11.34 | $11.34 | 315,000 | — | — |
| 2003-06-13 | $10.93 | $10.93 | 233,600 | — | — |
| 2003-06-12 | $11.15 | $11.15 | 321,400 | — | — |
| 2003-06-11 | $10.83 | $10.83 | 597,000 | — | — |
| 2003-06-10 | $10.60 | $10.60 | 232,400 | — | — |
| 2003-06-09 | $10.50 | $10.50 | 402,000 | — | — |
| 2003-06-06 | $10.73 | $10.73 | 975,400 | — | — |
| 2003-06-05 | $10.85 | $10.85 | 454,400 | — | — |
| 2003-06-04 | $10.44 | $10.44 | 326,800 | — | — |
| 2003-06-03 | $10.30 | $10.30 | 353,400 | — | — |
| 2003-06-02 | $10.23 | $10.23 | 636,000 | — | — |
| 2003-05-30 | $10.00 | $10.00 | 174,000 | — | — |
| 2003-05-29 | $9.88 | $9.88 | 396,400 | — | — |
| 2003-05-28 | $9.98 | $9.98 | 359,400 | — | — |
| 2003-05-27 | $10.19 | $10.19 | 665,600 | — | — |
| 2003-05-23 | $9.74 | $9.74 | 723,000 | — | — |
| 2003-05-22 | $9.47 | $9.47 | 735,400 | — | — |
| 2003-05-21 | $9.22 | $9.22 | 633,600 | — | — |
| 2003-05-20 | $9.23 | $9.23 | 366,000 | — | — |
| 2003-05-19 | $9.28 | $9.28 | 374,200 | — | — |
| 2003-05-16 | $9.32 | $9.32 | 282,800 | — | — |
| 2003-05-15 | $9.47 | $9.47 | 474,400 | — | — |
| 2003-05-14 | $9.43 | $9.43 | 408,800 | — | — |
| 2003-05-13 | $9.23 | $9.23 | 898,000 | — | — |
| 2003-05-12 | $9.20 | $9.20 | 655,200 | — | — |
| 2003-05-09 | $8.93 | $8.93 | 584,600 | — | — |
| 2003-05-08 | $8.80 | $8.80 | 321,600 | — | — |
| 2003-05-07 | $8.88 | $8.88 | 511,000 | — | — |
| 2003-05-06 | $8.97 | $8.97 | 1,045,400 | — | — |
| 2003-05-05 | $9.22 | $9.22 | 736,200 | — | — |
| 2003-05-02 | $9.18 | $9.18 | 969,200 | — | — |
| 2003-05-01 | $9.18 | $9.18 | 1,314,800 | — | — |
| 2003-04-30 | $8.98 | $8.98 | 1,248,800 | — | — |
| 2003-04-29 | $8.59 | $8.59 | 391,200 | — | — |
| 2003-04-28 | $8.58 | $8.58 | 417,800 | — | — |
| 2003-04-25 | $8.64 | $8.64 | 445,600 | — | — |
| 2003-04-24 | $8.70 | $8.70 | 567,600 | — | — |
| 2003-04-23 | $8.68 | $8.68 | 538,400 | — | — |
| 2003-04-22 | $8.61 | $8.61 | 266,800 | — | — |
| 2003-04-21 | $8.52 | $8.52 | 287,000 | — | — |
| 2003-04-17 | $8.46 | $8.46 | 180,800 | — | — |
| 2003-04-16 | $8.29 | $8.29 | 373,200 | — | — |
| 2003-04-15 | $8.50 | $8.50 | 223,400 | — | — |
| 2003-04-14 | $8.53 | $8.53 | 343,000 | — | — |
| 2003-04-11 | $8.50 | $8.50 | 403,600 | — | — |
| 2003-04-10 | $8.38 | $8.38 | 321,400 | — | — |
| 2003-04-09 | $8.40 | $8.40 | 345,800 | — | — |
| 2003-04-08 | $8.47 | $8.47 | 349,200 | — | — |
| 2003-04-07 | $8.44 | $8.44 | 283,200 | — | — |
| 2003-04-04 | $8.59 | $8.59 | 352,400 | — | — |
| 2003-04-03 | $8.74 | $8.74 | 649,800 | — | — |
| 2003-04-02 | $8.64 | $8.64 | 331,800 | — | — |
| 2003-04-01 | $8.62 | $8.62 | 409,200 | — | — |
| 2003-03-31 | $8.62 | $8.62 | 239,400 | — | — |
| 2003-03-28 | $8.62 | $8.62 | 325,200 | — | — |
| 2003-03-27 | $8.58 | $8.58 | 435,600 | — | — |
| 2003-03-26 | $8.49 | $8.49 | 174,200 | — | — |
| 2003-03-25 | $8.60 | $8.60 | 215,000 | — | — |
| 2003-03-24 | $8.48 | $8.48 | 202,000 | — | — |
| 2003-03-21 | $8.55 | $8.55 | 625,400 | — | — |
| 2003-03-20 | $8.45 | $8.45 | 316,800 | — | — |
| 2003-03-19 | $8.45 | $8.45 | 366,000 | — | — |
| 2003-03-18 | $8.43 | $8.43 | 226,200 | — | — |
| 2003-03-17 | $8.52 | $8.52 | 520,600 | — | — |
| 2003-03-14 | $8.09 | $8.09 | 541,800 | — | — |
| 2003-03-13 | $8.10 | $8.10 | 618,400 | — | — |
| 2003-03-12 | $7.93 | $7.93 | 305,000 | — | — |
| 2003-03-11 | $7.83 | $7.83 | 218,200 | — | — |
| 2003-03-10 | $7.85 | $7.84 | 121,200 | — | — |
| 2003-03-07 | $7.90 | $7.90 | 297,000 | — | — |
| 2003-03-06 | $7.90 | $7.90 | 228,600 | — | — |
| 2003-03-05 | $7.90 | $7.90 | 249,400 | — | — |
| 2003-03-04 | $8.00 | $8.00 | 335,000 | — | — |
| 2003-03-03 | $8.01 | $8.01 | 543,200 | — | — |
| 2003-02-28 | $7.90 | $7.90 | 260,400 | — | — |
| 2003-02-27 | $7.70 | $7.70 | 202,400 | — | — |
| 2003-02-26 | $7.65 | $7.65 | 252,400 | — | — |
| 2003-02-25 | $7.68 | $7.68 | 616,600 | — | — |
| 2003-02-24 | $7.70 | $7.70 | 764,600 | — | — |
| 2003-02-21 | $7.70 | $7.70 | 292,400 | — | — |
| 2003-02-20 | $7.59 | $7.59 | 64,600 | — | — |
| 2003-02-19 | $7.74 | $7.74 | 106,200 | — | — |
| 2003-02-18 | $7.73 | $7.73 | 304,200 | — | — |
| 2003-02-14 | $7.59 | $7.59 | 213,800 | — | — |
| 2003-02-13 | $7.51 | $7.51 | 255,400 | — | — |
| 2003-02-12 | $7.39 | $7.39 | 114,000 | — | — |
| 2003-02-11 | $7.53 | $7.53 | 323,600 | — | — |
| 2003-02-10 | $7.50 | $7.50 | 99,200 | — | — |
| 2003-02-07 | $7.50 | $7.50 | 115,800 | — | — |
| 2003-02-06 | $7.50 | $7.50 | 189,200 | — | — |
| 2003-02-05 | $7.42 | $7.42 | 171,000 | — | — |
| 2003-02-04 | $7.35 | $7.35 | 117,600 | — | — |
| 2003-02-03 | $7.49 | $7.49 | 275,800 | — | — |
| 2003-01-31 | $7.72 | $7.72 | 194,000 | — | — |
| 2003-01-30 | $7.75 | $7.75 | 157,400 | — | — |
| 2003-01-29 | $7.78 | $7.78 | 377,200 | — | — |
| 2003-01-28 | $7.82 | $7.82 | 150,000 | — | — |
| 2003-01-27 | $7.78 | $7.78 | 301,000 | — | — |
| 2003-01-24 | $7.83 | $7.83 | 286,800 | — | — |
| 2003-01-23 | $8.09 | $8.09 | 421,200 | — | — |
| 2003-01-22 | $8.03 | $8.03 | 392,000 | — | — |
| 2003-01-21 | $8.08 | $8.08 | 179,000 | — | — |
| 2003-01-17 | $8.19 | $8.19 | 198,400 | — | — |
| 2003-01-16 | $8.29 | $8.29 | 554,800 | — | — |
| 2003-01-15 | $8.21 | $8.21 | 509,600 | — | — |
| 2003-01-14 | $8.00 | $8.00 | 852,800 | — | — |
| 2003-01-13 | $7.78 | $7.78 | 603,000 | — | — |
| 2003-01-10 | $7.95 | $7.95 | 710,000 | — | — |
| 2003-01-09 | $8.07 | $8.07 | 450,600 | — | — |
| 2003-01-08 | $8.26 | $8.26 | 253,600 | — | — |
| 2003-01-07 | $8.50 | $8.50 | 318,600 | — | — |
| 2003-01-06 | $8.51 | $8.51 | 160,800 | — | — |
| 2003-01-03 | $8.53 | $8.53 | 116,200 | — | — |
| 2003-01-02 | $8.55 | $8.55 | 240,600 | — | — |