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 | $13.26 | $31.01 | 290,667 | — | — |
| 2003-12-30 | $13.35 | $31.22 | 261,333 | — | — |
| 2003-12-29 | $13.26 | $31.01 | 243,167 | — | — |
| 2003-12-26 | $13.18 | $30.81 | 82,000 | — | — |
| 2003-12-24 | $13.20 | $30.87 | 113,667 | — | — |
| 2003-12-23 | $13.22 | $30.91 | 278,167 | — | — |
| 2003-12-22 | $13.25 | $30.98 | 316,833 | — | — |
| 2003-12-19 | $13.21 | $30.90 | 585,667 | — | — |
| 2003-12-18 | $13.25 | $31.00 | 456,167 | — | — |
| 2003-12-17 | $12.71 | $29.72 | 305,167 | — | — |
| 2003-12-16 | $12.56 | $29.37 | 426,833 | — | — |
| 2003-12-15 | $12.74 | $29.79 | 399,333 | — | — |
| 2003-12-12 | $12.89 | $30.15 | 316,667 | — | — |
| 2003-12-11 | $12.90 | $30.17 | 232,167 | — | — |
| 2003-12-10 | $12.85 | $30.05 | 343,667 | — | — |
| 2003-12-09 | $12.91 | $30.18 | 351,833 | — | — |
| 2003-12-08 | $12.77 | $29.87 | 346,000 | — | — |
| 2003-12-05 | $12.74 | $29.80 | 293,333 | — | — |
| 2003-12-04 | $12.83 | $30.00 | 466,500 | — | — |
| 2003-12-03 | $12.39 | $28.97 | 678,333 | — | — |
| 2003-12-02 | $12.88 | $30.13 | 935,167 | — | — |
| 2003-12-01 | $13.15 | $30.75 | 728,542 | — | — |
| 2003-11-28 | $13.00 | $30.40 | 259,167 | — | — |
| 2003-11-26 | $12.91 | $30.20 | 766,667 | — | — |
| 2003-11-25 | $12.48 | $29.19 | 452,708 | — | — |
| 2003-11-24 | $12.43 | $29.07 | 366,250 | — | — |
| 2003-11-21 | $12.07 | $28.23 | 415,833 | — | — |
| 2003-11-20 | $11.95 | $27.95 | 314,167 | — | — |
| 2003-11-19 | $11.96 | $27.96 | 758,333 | — | — |
| 2003-11-18 | $11.71 | $27.39 | 364,375 | — | — |
| 2003-11-17 | $11.67 | $27.30 | 262,500 | — | — |
| 2003-11-14 | $11.64 | $27.21 | 232,083 | — | — |
| 2003-11-13 | $11.63 | $27.19 | 240,625 | — | — |
| 2003-11-12 | $11.60 | $27.12 | 377,083 | — | — |
| 2003-11-11 | $11.48 | $26.68 | 321,667 | — | — |
| 2003-11-10 | $11.45 | $26.61 | 324,375 | — | — |
| 2003-11-07 | $11.39 | $26.46 | 439,375 | — | — |
| 2003-11-06 | $11.47 | $26.66 | 408,542 | — | — |
| 2003-11-05 | $11.49 | $26.70 | 223,542 | — | — |
| 2003-11-04 | $11.40 | $26.49 | 512,292 | — | — |
| 2003-11-03 | $11.62 | $27.01 | 282,083 | — | — |
| 2003-10-31 | $11.34 | $26.35 | 526,250 | — | — |
| 2003-10-30 | $11.54 | $26.82 | 166,667 | — | — |
| 2003-10-29 | $11.59 | $26.93 | 200,417 | — | — |
| 2003-10-28 | $11.57 | $26.88 | 287,083 | — | — |
| 2003-10-27 | $11.52 | $26.76 | 186,875 | — | — |
| 2003-10-24 | $11.49 | $26.69 | 214,167 | — | — |
| 2003-10-23 | $11.52 | $26.78 | 291,458 | — | — |
| 2003-10-22 | $11.55 | $26.84 | 288,125 | — | — |
| 2003-10-21 | $11.76 | $27.33 | 226,042 | — | — |
| 2003-10-20 | $11.73 | $27.26 | 251,250 | — | — |
| 2003-10-17 | $11.67 | $27.13 | 271,250 | — | — |
| 2003-10-16 | $11.76 | $27.33 | 210,625 | — | — |
| 2003-10-15 | $11.78 | $27.37 | 321,667 | — | — |
| 2003-10-14 | $11.95 | $27.76 | 280,417 | — | — |
| 2003-10-13 | $11.93 | $27.72 | 207,500 | — | — |
| 2003-10-10 | $11.92 | $27.71 | 182,708 | — | — |
| 2003-10-09 | $11.90 | $27.66 | 207,083 | — | — |
| 2003-10-08 | $11.96 | $27.79 | 250,000 | — | — |
| 2003-10-07 | $12.00 | $27.89 | 339,792 | — | — |
| 2003-10-06 | $11.98 | $27.83 | 215,208 | — | — |
| 2003-10-03 | $11.87 | $27.59 | 295,208 | — | — |
| 2003-10-02 | $11.76 | $27.32 | 261,250 | — | — |
| 2003-10-01 | $11.66 | $27.11 | 335,417 | — | — |
| 2003-09-30 | $11.56 | $26.86 | 340,417 | — | — |
| 2003-09-29 | $11.72 | $27.23 | 318,125 | — | — |
| 2003-09-26 | $11.62 | $26.99 | 212,708 | — | — |
| 2003-09-25 | $11.55 | $26.84 | 350,833 | — | — |
| 2003-09-24 | $11.50 | $26.73 | 378,542 | — | — |
| 2003-09-23 | $11.70 | $27.19 | 380,417 | — | — |
| 2003-09-22 | $11.70 | $27.19 | 284,792 | — | — |
| 2003-09-19 | $11.78 | $27.38 | 437,500 | — | — |
| 2003-09-18 | $11.67 | $27.12 | 419,167 | — | — |
| 2003-09-17 | $11.61 | $26.97 | 361,250 | — | — |
| 2003-09-16 | $11.57 | $26.88 | 377,500 | — | — |
| 2003-09-15 | $11.51 | $26.75 | 291,458 | — | — |
| 2003-09-12 | $11.53 | $26.80 | 318,542 | — | — |
| 2003-09-11 | $11.55 | $26.85 | 256,667 | — | — |
| 2003-09-10 | $11.56 | $26.86 | 325,833 | — | — |
| 2003-09-09 | $11.62 | $26.99 | 434,375 | — | — |
| 2003-09-08 | $11.60 | $26.96 | 285,000 | — | — |
| 2003-09-05 | $11.47 | $26.65 | 310,417 | — | — |
| 2003-09-04 | $11.51 | $26.74 | 373,333 | — | — |
| 2003-09-03 | $11.42 | $26.55 | 724,375 | — | — |
| 2003-09-02 | $11.46 | $26.63 | 386,042 | — | — |
| 2003-08-29 | $11.35 | $26.38 | 396,250 | — | — |
| 2003-08-28 | $11.26 | $26.16 | 478,125 | — | — |
| 2003-08-27 | $11.21 | $26.05 | 336,458 | — | — |
| 2003-08-26 | $11.16 | $25.93 | 839,167 | — | — |
| 2003-08-25 | $11.24 | $26.11 | 715,625 | — | — |
| 2003-08-22 | $11.23 | $26.10 | 1,247,292 | — | — |
| 2003-08-21 | $11.28 | $26.20 | 387,083 | — | — |
| 2003-08-20 | $11.31 | $26.29 | 482,292 | — | — |
| 2003-08-19 | $11.27 | $26.18 | 2,936,250 | — | — |
| 2003-08-18 | $11.42 | $26.55 | 473,125 | — | — |
| 2003-08-15 | $11.40 | $26.50 | 299,375 | — | — |
| 2003-08-14 | $11.26 | $26.17 | 487,083 | — | — |
| 2003-08-13 | $11.21 | $26.05 | 286,875 | — | — |
| 2003-08-12 | $11.28 | $26.06 | 553,333 | — | — |
| 2003-08-11 | $11.17 | $25.80 | 451,042 | — | — |
| 2003-08-08 | $11.06 | $25.55 | 535,208 | — | — |
| 2003-08-07 | $11.16 | $25.79 | 317,292 | — | — |
| 2003-08-06 | $11.24 | $25.96 | 693,958 | — | — |
| 2003-08-05 | $11.11 | $25.67 | 292,917 | — | — |
| 2003-08-04 | $11.23 | $25.95 | 174,167 | — | — |
| 2003-08-01 | $11.21 | $25.89 | 308,125 | — | — |
| 2003-07-31 | $11.49 | $26.55 | 522,708 | — | — |
| 2003-07-30 | $11.28 | $26.06 | 287,917 | — | — |
| 2003-07-29 | $11.19 | $25.86 | 271,458 | — | — |
| 2003-07-28 | $11.14 | $25.74 | 283,750 | — | — |
| 2003-07-25 | $11.24 | $25.97 | 412,708 | — | — |
| 2003-07-24 | $11.37 | $26.27 | 321,458 | — | — |
| 2003-07-23 | $11.36 | $26.25 | 257,292 | — | — |
| 2003-07-22 | $11.38 | $26.28 | 544,375 | — | — |
| 2003-07-21 | $11.35 | $26.21 | 390,833 | — | — |
| 2003-07-18 | $11.51 | $26.58 | 230,625 | — | — |
| 2003-07-17 | $11.42 | $26.39 | 290,833 | — | — |
| 2003-07-16 | $11.52 | $26.61 | 270,000 | — | — |
| 2003-07-15 | $11.58 | $26.76 | 197,500 | — | — |
| 2003-07-14 | $11.71 | $27.06 | 409,167 | — | — |
| 2003-07-11 | $11.56 | $26.71 | 148,125 | — | — |
| 2003-07-10 | $11.50 | $26.56 | 227,917 | — | — |
| 2003-07-09 | $11.48 | $26.52 | 447,708 | — | — |
| 2003-07-08 | $11.53 | $26.64 | 350,208 | — | — |
| 2003-07-07 | $11.66 | $26.94 | 293,125 | — | — |
| 2003-07-03 | $11.65 | $26.91 | 178,542 | — | — |
| 2003-07-02 | $11.66 | $26.94 | 617,708 | — | — |
| 2003-07-01 | $11.73 | $27.10 | 714,583 | — | — |
| 2003-06-30 | $11.70 | $27.03 | 419,583 | — | — |
| 2003-06-27 | $11.71 | $27.06 | 319,375 | — | — |
| 2003-06-26 | $11.81 | $27.28 | 236,250 | — | — |
| 2003-06-25 | $11.86 | $27.39 | 328,958 | — | — |
| 2003-06-24 | $11.83 | $27.33 | 437,083 | — | — |
| 2003-06-23 | $11.86 | $27.39 | 870,833 | — | — |
| 2003-06-20 | $11.86 | $27.39 | 450,417 | — | — |
| 2003-06-19 | $11.76 | $27.17 | 674,583 | — | — |
| 2003-06-18 | $11.64 | $26.89 | 390,417 | — | — |
| 2003-06-17 | $11.57 | $26.72 | 407,083 | — | — |
| 2003-06-16 | $11.71 | $27.06 | 227,083 | — | — |
| 2003-06-13 | $11.52 | $26.61 | 241,875 | — | — |
| 2003-06-12 | $11.73 | $27.10 | 218,333 | — | — |
| 2003-06-11 | $11.57 | $26.72 | 269,167 | — | — |
| 2003-06-10 | $11.59 | $26.77 | 255,208 | — | — |
| 2003-06-09 | $11.31 | $26.12 | 175,417 | — | — |
| 2003-06-06 | $11.53 | $26.63 | 382,083 | — | — |
| 2003-06-05 | $11.52 | $26.61 | 179,583 | — | — |
| 2003-06-04 | $11.44 | $26.42 | 291,042 | — | — |
| 2003-06-03 | $11.23 | $25.95 | 362,917 | — | — |
| 2003-06-02 | $11.14 | $25.74 | 343,750 | — | — |
| 2003-05-30 | $11.29 | $26.08 | 506,042 | — | — |
| 2003-05-29 | $11.16 | $25.79 | 326,042 | — | — |
| 2003-05-28 | $11.27 | $26.02 | 455,000 | — | — |
| 2003-05-27 | $11.16 | $25.78 | 438,750 | — | — |
| 2003-05-23 | $11.27 | $26.04 | 266,667 | — | — |
| 2003-05-22 | $10.97 | $25.34 | 271,875 | — | — |
| 2003-05-21 | $10.99 | $25.39 | 215,208 | — | — |
| 2003-05-20 | $11.04 | $25.50 | 248,750 | — | — |
| 2003-05-19 | $10.94 | $25.28 | 286,250 | — | — |
| 2003-05-16 | $11.08 | $25.60 | 342,500 | — | — |
| 2003-05-15 | $11.09 | $25.61 | 472,917 | — | — |
| 2003-05-14 | $10.88 | $25.14 | 574,375 | — | — |
| 2003-05-13 | $11.08 | $25.59 | 387,292 | — | — |
| 2003-05-12 | $11.09 | $25.47 | 186,667 | — | — |
| 2003-05-09 | $11.04 | $25.34 | 168,542 | — | — |
| 2003-05-08 | $10.83 | $24.86 | 414,792 | — | — |
| 2003-05-07 | $10.85 | $24.91 | 183,125 | — | — |
| 2003-05-06 | $11.11 | $25.51 | 269,792 | — | — |
| 2003-05-05 | $10.86 | $24.93 | 259,583 | — | — |
| 2003-05-02 | $10.77 | $24.73 | 161,458 | — | — |
| 2003-05-01 | $10.82 | $24.85 | 249,792 | — | — |
| 2003-04-30 | $10.87 | $24.96 | 294,792 | — | — |
| 2003-04-29 | $10.94 | $25.13 | 175,417 | — | — |
| 2003-04-28 | $10.97 | $25.19 | 360,417 | — | — |
| 2003-04-25 | $10.78 | $24.75 | 305,625 | — | — |
| 2003-04-24 | $10.63 | $24.41 | 275,000 | — | — |
| 2003-04-23 | $10.54 | $24.19 | 353,958 | — | — |
| 2003-04-22 | $10.66 | $24.47 | 258,542 | — | — |
| 2003-04-21 | $10.53 | $24.17 | 230,417 | — | — |
| 2003-04-17 | $10.56 | $24.26 | 163,958 | — | — |
| 2003-04-16 | $10.59 | $24.31 | 158,750 | — | — |
| 2003-04-15 | $10.56 | $24.24 | 198,542 | — | — |
| 2003-04-14 | $10.48 | $24.06 | 171,458 | — | — |
| 2003-04-11 | $10.49 | $24.08 | 269,792 | — | — |
| 2003-04-10 | $10.47 | $24.05 | 441,667 | — | — |
| 2003-04-09 | $10.42 | $23.92 | 187,500 | — | — |
| 2003-04-08 | $10.52 | $24.16 | 260,208 | — | — |
| 2003-04-07 | $10.44 | $23.98 | 277,500 | — | — |
| 2003-04-04 | $10.79 | $24.76 | 144,792 | — | — |
| 2003-04-03 | $10.68 | $24.52 | 135,833 | — | — |
| 2003-04-02 | $10.71 | $24.60 | 397,292 | — | — |
| 2003-04-01 | $10.69 | $24.54 | 283,542 | — | — |
| 2003-03-31 | $10.54 | $24.19 | 248,333 | — | — |
| 2003-03-28 | $10.63 | $24.41 | 464,583 | — | — |
| 2003-03-27 | $10.38 | $23.84 | 169,167 | — | — |
| 2003-03-26 | $10.33 | $23.72 | 126,875 | — | — |
| 2003-03-25 | $10.36 | $23.79 | 165,833 | — | — |
| 2003-03-24 | $10.21 | $23.45 | 301,042 | — | — |
| 2003-03-21 | $10.43 | $23.94 | 349,167 | — | — |
| 2003-03-20 | $10.10 | $23.20 | 421,875 | — | — |
| 2003-03-19 | $10.14 | $23.28 | 191,667 | — | — |
| 2003-03-18 | $10.12 | $23.23 | 286,458 | — | — |
| 2003-03-17 | $10.13 | $23.25 | 327,083 | — | — |
| 2003-03-14 | $10.02 | $23.00 | 226,250 | — | — |
| 2003-03-13 | $9.92 | $22.78 | 215,208 | — | — |
| 2003-03-12 | $9.86 | $22.65 | 326,458 | — | — |
| 2003-03-11 | $9.95 | $22.84 | 212,708 | — | — |
| 2003-03-10 | $9.90 | $22.74 | 221,458 | — | — |
| 2003-03-07 | $9.97 | $22.90 | 212,083 | — | — |
| 2003-03-06 | $9.91 | $22.76 | 188,125 | — | — |
| 2003-03-05 | $9.99 | $22.93 | 274,792 | — | — |
| 2003-03-04 | $9.85 | $22.63 | 157,917 | — | — |
| 2003-03-03 | $9.97 | $22.90 | 235,208 | — | — |
| 2003-02-28 | $10.05 | $23.07 | 458,542 | — | — |
| 2003-02-27 | $9.89 | $22.70 | 262,708 | — | — |
| 2003-02-26 | $9.84 | $22.59 | 410,833 | — | — |
| 2003-02-25 | $10.02 | $23.00 | 366,042 | — | — |
| 2003-02-24 | $9.98 | $22.91 | 173,542 | — | — |
| 2003-02-21 | $9.98 | $22.92 | 512,708 | — | — |
| 2003-02-20 | $10.07 | $23.12 | 532,292 | — | — |
| 2003-02-19 | $10.01 | $22.99 | 450,000 | — | — |
| 2003-02-18 | $10.03 | $23.02 | 825,833 | — | — |
| 2003-02-14 | $9.96 | $22.87 | 7,701,042 | — | — |
| 2003-02-13 | $9.82 | $22.54 | 392,917 | — | — |
| 2003-02-12 | $9.65 | $22.15 | 465,208 | — | — |
| 2003-02-11 | $9.87 | $22.50 | 303,333 | — | — |
| 2003-02-10 | $9.88 | $22.54 | 192,292 | — | — |
| 2003-02-07 | $9.81 | $22.37 | 792,917 | — | — |
| 2003-02-06 | $9.62 | $21.95 | 237,708 | — | — |
| 2003-02-05 | $9.68 | $22.08 | 389,167 | — | — |
| 2003-02-04 | $9.61 | $21.92 | 200,417 | — | — |
| 2003-02-03 | $9.64 | $21.99 | 177,708 | — | — |
| 2003-01-31 | $9.65 | $22.00 | 223,125 | — | — |
| 2003-01-30 | $9.65 | $22.00 | 217,708 | — | — |
| 2003-01-29 | $9.60 | $21.89 | 265,208 | — | — |
| 2003-01-28 | $9.69 | $22.10 | 295,000 | — | — |
| 2003-01-27 | $9.46 | $21.57 | 347,292 | — | — |
| 2003-01-24 | $9.65 | $22.00 | 225,625 | — | — |
| 2003-01-23 | $9.72 | $22.15 | 205,625 | — | — |
| 2003-01-22 | $9.69 | $22.09 | 179,375 | — | — |
| 2003-01-21 | $9.70 | $22.12 | 226,250 | — | — |
| 2003-01-17 | $9.86 | $22.49 | 222,708 | — | — |
| 2003-01-16 | $9.93 | $22.64 | 270,208 | — | — |
| 2003-01-15 | $9.98 | $22.77 | 255,833 | — | — |
| 2003-01-14 | $9.93 | $22.65 | 418,542 | — | — |
| 2003-01-13 | $9.88 | $22.53 | 357,083 | — | — |
| 2003-01-10 | $9.71 | $22.13 | 288,333 | — | — |
| 2003-01-09 | $9.77 | $22.27 | 221,250 | — | — |
| 2003-01-08 | $9.92 | $22.63 | 170,417 | — | — |
| 2003-01-07 | $9.84 | $22.43 | 181,667 | — | — |
| 2003-01-06 | $9.95 | $22.68 | 306,667 | — | — |
| 2003-01-03 | $9.91 | $22.60 | 273,750 | — | — |
| 2003-01-02 | $9.93 | $22.64 | 355,208 | — | — |