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
- 1994-05-19 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 | $13.05 | $17.85 | 10,980 | — | — |
| 2003-12-30 | $13.61 | $18.62 | 5,429 | — | — |
| 2003-12-29 | $13.62 | $18.63 | 7,156 | — | — |
| 2003-12-26 | $13.37 | $18.13 | 864 | — | — |
| 2003-12-24 | $13.33 | $18.09 | 1,110 | — | — |
| 2003-12-23 | $13.37 | $18.14 | 2,591 | — | — |
| 2003-12-22 | $13.36 | $18.12 | 1,727 | — | — |
| 2003-12-19 | $13.44 | $18.23 | 8,636 | — | — |
| 2003-12-18 | $13.56 | $18.39 | 9,747 | — | — |
| 2003-12-17 | $13.78 | $18.69 | 7,773 | — | — |
| 2003-12-16 | $13.90 | $18.86 | 15,422 | — | — |
| 2003-12-15 | $13.18 | $17.88 | 15,052 | — | — |
| 2003-12-12 | $13.80 | $18.71 | 19,617 | — | — |
| 2003-12-11 | $13.86 | $18.80 | 25,539 | — | — |
| 2003-12-10 | $13.20 | $17.91 | 11,351 | — | — |
| 2003-12-09 | $13.44 | $18.23 | 18,013 | — | — |
| 2003-12-08 | $13.71 | $18.60 | 9,870 | — | — |
| 2003-12-05 | $13.26 | $17.99 | 14,805 | — | — |
| 2003-12-04 | $13.58 | $18.42 | 18,876 | — | — |
| 2003-12-03 | $13.48 | $18.28 | 8,390 | — | — |
| 2003-12-02 | $13.64 | $18.50 | 7,403 | — | — |
| 2003-12-01 | $13.80 | $18.71 | 5,675 | — | — |
| 2003-11-28 | $13.63 | $18.49 | 740 | — | — |
| 2003-11-26 | $13.69 | $18.57 | 11,351 | — | — |
| 2003-11-25 | $13.67 | $18.54 | 13,078 | — | — |
| 2003-11-24 | $13.80 | $18.72 | 30,104 | — | — |
| 2003-11-21 | $13.54 | $18.36 | 6,416 | — | — |
| 2003-11-20 | $13.53 | $18.35 | 8,143 | — | — |
| 2003-11-19 | $13.64 | $18.50 | 6,169 | — | — |
| 2003-11-18 | $13.02 | $17.66 | 8,143 | — | — |
| 2003-11-17 | $13.29 | $18.03 | 14,065 | — | — |
| 2003-11-14 | $13.38 | $18.15 | 13,325 | — | — |
| 2003-11-13 | $13.82 | $18.75 | 9,377 | — | — |
| 2003-11-12 | $13.80 | $18.71 | 26,526 | — | — |
| 2003-11-11 | $13.22 | $17.93 | 2,221 | — | — |
| 2003-11-10 | $13.38 | $18.15 | 10,610 | — | — |
| 2003-11-07 | $13.52 | $18.34 | 21,221 | — | — |
| 2003-11-06 | $13.81 | $18.73 | 11,104 | — | — |
| 2003-11-05 | $13.78 | $18.69 | 11,104 | — | — |
| 2003-11-04 | $13.73 | $18.62 | 16,409 | — | — |
| 2003-11-03 | $13.84 | $18.78 | 13,941 | — | — |
| 2003-10-31 | $13.64 | $18.50 | 4,935 | — | — |
| 2003-10-30 | $13.74 | $18.64 | 11,844 | — | — |
| 2003-10-29 | $13.90 | $18.86 | 20,357 | — | — |
| 2003-10-28 | $14.09 | $19.11 | 17,396 | — | — |
| 2003-10-27 | $13.19 | $17.89 | 10,980 | — | — |
| 2003-10-24 | $12.97 | $17.59 | 10,610 | — | — |
| 2003-10-23 | $13.22 | $17.93 | 7,279 | — | — |
| 2003-10-22 | $13.31 | $18.05 | 13,695 | — | — |
| 2003-10-21 | $13.54 | $18.37 | 2,961 | — | — |
| 2003-10-20 | $13.37 | $18.13 | 4,442 | — | — |
| 2003-10-17 | $13.31 | $18.05 | 6,539 | — | — |
| 2003-10-16 | $13.94 | $18.91 | 4,195 | — | — |
| 2003-10-15 | $13.74 | $18.64 | 5,429 | — | — |
| 2003-10-14 | $13.92 | $18.89 | 30,844 | — | — |
| 2003-10-13 | $13.82 | $18.75 | 7,032 | — | — |
| 2003-10-10 | $13.77 | $18.68 | 14,682 | — | — |
| 2003-10-09 | $13.72 | $18.61 | 9,006 | — | — |
| 2003-10-08 | $13.58 | $18.43 | 23,071 | — | — |
| 2003-10-07 | $13.81 | $18.73 | 30,844 | — | — |
| 2003-10-06 | $13.86 | $18.80 | 8,513 | — | — |
| 2003-10-03 | $13.83 | $18.76 | 9,870 | — | — |
| 2003-10-02 | $13.86 | $18.80 | 3,948 | — | — |
| 2003-10-01 | $13.81 | $18.73 | 10,117 | — | — |
| 2003-09-30 | $12.64 | $17.15 | 9,130 | — | — |
| 2003-09-29 | $12.97 | $17.59 | 12,954 | — | — |
| 2003-09-26 | $12.80 | $17.36 | 17,643 | — | — |
| 2003-09-25 | $13.07 | $17.58 | 20,604 | — | — |
| 2003-09-24 | $13.68 | $18.40 | 18,753 | — | — |
| 2003-09-23 | $13.47 | $18.11 | 8,760 | — | — |
| 2003-09-22 | $13.76 | $18.51 | 6,662 | — | — |
| 2003-09-19 | $13.79 | $18.54 | 8,266 | — | — |
| 2003-09-18 | $13.75 | $18.50 | 11,597 | — | — |
| 2003-09-17 | $13.64 | $18.34 | 5,552 | — | — |
| 2003-09-16 | $13.93 | $18.74 | 6,292 | — | — |
| 2003-09-15 | $13.67 | $18.38 | 7,156 | — | — |
| 2003-09-12 | $13.93 | $18.74 | 5,429 | — | — |
| 2003-09-11 | $13.69 | $18.41 | 8,019 | — | — |
| 2003-09-10 | $13.50 | $18.15 | 10,857 | — | — |
| 2003-09-09 | $13.50 | $18.15 | 18,013 | — | — |
| 2003-09-08 | $13.90 | $18.69 | 5,799 | — | — |
| 2003-09-05 | $13.78 | $18.53 | 14,065 | — | — |
| 2003-09-04 | $13.91 | $18.70 | 20,234 | — | — |
| 2003-09-03 | $14.26 | $19.17 | 19,987 | — | — |
| 2003-09-02 | $14.04 | $18.88 | 11,967 | — | — |
| 2003-08-29 | $13.71 | $18.43 | 4,565 | — | — |
| 2003-08-28 | $13.30 | $17.89 | 5,552 | — | — |
| 2003-08-27 | $13.51 | $18.17 | 6,169 | — | — |
| 2003-08-26 | $13.20 | $17.74 | 15,915 | — | — |
| 2003-08-25 | $13.34 | $17.94 | 23,195 | — | — |
| 2003-08-22 | $13.66 | $18.36 | 10,610 | — | — |
| 2003-08-21 | $13.86 | $18.64 | 8,760 | — | — |
| 2003-08-20 | $13.29 | $17.87 | 26,896 | — | — |
| 2003-08-19 | $13.37 | $17.98 | 13,448 | — | — |
| 2003-08-18 | $13.13 | $17.66 | 10,117 | — | — |
| 2003-08-15 | $12.93 | $17.38 | 10,980 | — | — |
| 2003-08-14 | $12.93 | $17.38 | 8,760 | — | — |
| 2003-08-13 | $12.85 | $17.27 | 3,825 | — | — |
| 2003-08-12 | $12.97 | $17.44 | 8,513 | — | — |
| 2003-08-11 | $12.56 | $16.88 | 43,305 | — | — |
| 2003-08-08 | $12.52 | $16.84 | 4,195 | — | — |
| 2003-08-07 | $12.52 | $16.84 | 14,435 | — | — |
| 2003-08-06 | $12.60 | $16.95 | 10,117 | — | — |
| 2003-08-05 | $12.68 | $17.05 | 8,390 | — | — |
| 2003-08-04 | $12.81 | $17.22 | 7,649 | — | — |
| 2003-08-01 | $12.87 | $17.31 | 12,831 | — | — |
| 2003-07-31 | $12.82 | $17.24 | 17,766 | — | — |
| 2003-07-30 | $12.64 | $17.00 | 30,104 | — | — |
| 2003-07-29 | $12.60 | $16.95 | 9,500 | — | — |
| 2003-07-28 | $12.62 | $16.97 | 15,669 | — | — |
| 2003-07-25 | $12.64 | $17.00 | 32,571 | — | — |
| 2003-07-24 | $12.60 | $16.95 | 10,610 | — | — |
| 2003-07-23 | $12.64 | $17.00 | 18,013 | — | — |
| 2003-07-22 | $12.56 | $16.89 | 6,169 | — | — |
| 2003-07-21 | $12.17 | $16.37 | 19,987 | — | — |
| 2003-07-18 | $12.40 | $16.68 | 12,461 | — | — |
| 2003-07-17 | $12.36 | $16.62 | 15,299 | — | — |
| 2003-07-16 | $12.67 | $17.04 | 11,721 | — | — |
| 2003-07-15 | $12.68 | $17.06 | 11,227 | — | — |
| 2003-07-14 | $12.68 | $17.06 | 19,000 | — | — |
| 2003-07-11 | $12.77 | $17.17 | 20,850 | — | — |
| 2003-07-10 | $12.32 | $16.57 | 13,695 | — | — |
| 2003-07-09 | $12.93 | $17.38 | 25,045 | — | — |
| 2003-07-08 | $13.02 | $17.50 | 30,597 | — | — |
| 2003-07-07 | $12.77 | $17.17 | 21,221 | — | — |
| 2003-07-03 | $12.13 | $16.32 | 4,442 | — | — |
| 2003-07-02 | $12.00 | $16.14 | 10,734 | — | — |
| 2003-07-01 | $12.17 | $16.37 | 7,279 | — | — |
| 2003-06-30 | $11.49 | $15.45 | 43,922 | — | — |
| 2003-06-27 | $11.53 | $15.50 | 8,760 | — | — |
| 2003-06-26 | $11.44 | $15.38 | 5,429 | — | — |
| 2003-06-25 | $11.36 | $15.14 | 6,662 | — | — |
| 2003-06-24 | $11.59 | $15.45 | 12,338 | — | — |
| 2003-06-23 | $11.31 | $15.07 | 16,409 | — | — |
| 2003-06-20 | $11.68 | $15.57 | 10,240 | — | — |
| 2003-06-19 | $11.70 | $15.60 | 10,734 | — | — |
| 2003-06-18 | $11.91 | $15.87 | 4,565 | — | — |
| 2003-06-17 | $11.94 | $15.92 | 9,623 | — | — |
| 2003-06-16 | $11.71 | $15.61 | 18,383 | — | — |
| 2003-06-13 | $11.34 | $15.12 | 31,461 | — | — |
| 2003-06-12 | $11.39 | $15.18 | 17,273 | — | — |
| 2003-06-11 | $11.49 | $15.32 | 9,623 | — | — |
| 2003-06-10 | $11.82 | $15.75 | 13,571 | — | — |
| 2003-06-09 | $11.35 | $15.13 | 4,442 | — | — |
| 2003-06-06 | $11.48 | $15.30 | 5,675 | — | — |
| 2003-06-05 | $11.47 | $15.29 | 5,429 | — | — |
| 2003-06-04 | $11.56 | $15.41 | 11,227 | — | — |
| 2003-06-03 | $11.58 | $15.44 | 4,688 | — | — |
| 2003-06-02 | $11.45 | $15.27 | 6,539 | — | — |
| 2003-05-30 | $11.41 | $15.21 | 13,201 | — | — |
| 2003-05-29 | $11.53 | $15.38 | 15,669 | — | — |
| 2003-05-28 | $11.43 | $15.24 | 18,013 | — | — |
| 2003-05-27 | $11.55 | $15.40 | 5,552 | — | — |
| 2003-05-23 | $11.21 | $14.94 | 11,104 | — | — |
| 2003-05-22 | $11.24 | $14.99 | 8,390 | — | — |
| 2003-05-21 | $11.14 | $14.86 | 28,253 | — | — |
| 2003-05-20 | $11.11 | $14.81 | 41,454 | — | — |
| 2003-05-19 | $11.33 | $15.11 | 7,773 | — | — |
| 2003-05-16 | $11.35 | $15.13 | 13,448 | — | — |
| 2003-05-15 | $11.50 | $15.33 | 17,889 | — | — |
| 2003-05-14 | $11.32 | $15.08 | 7,032 | — | — |
| 2003-05-13 | $11.46 | $15.28 | 5,922 | — | — |
| 2003-05-12 | $11.37 | $15.16 | 11,844 | — | — |
| 2003-05-09 | $11.41 | $15.21 | 26,032 | — | — |
| 2003-05-08 | $11.40 | $15.19 | 9,623 | — | — |
| 2003-05-07 | $11.68 | $15.57 | 6,292 | — | — |
| 2003-05-06 | $11.57 | $15.43 | 23,441 | — | — |
| 2003-05-05 | $11.68 | $15.57 | 17,519 | — | — |
| 2003-05-02 | $11.66 | $15.55 | 29,363 | — | — |
| 2003-05-01 | $11.44 | $15.25 | 8,513 | — | — |
| 2003-04-30 | $11.40 | $15.20 | 10,487 | — | — |
| 2003-04-29 | $11.33 | $15.11 | 16,532 | — | — |
| 2003-04-28 | $11.27 | $15.03 | 25,169 | — | — |
| 2003-04-25 | $11.19 | $14.91 | 8,390 | — | — |
| 2003-04-24 | $11.20 | $14.93 | 8,143 | — | — |
| 2003-04-23 | $11.17 | $14.89 | 22,331 | — | — |
| 2003-04-22 | $11.19 | $14.92 | 15,299 | — | — |
| 2003-04-21 | $11.14 | $14.85 | 8,883 | — | — |
| 2003-04-17 | $11.10 | $14.80 | 7,649 | — | — |
| 2003-04-16 | $11.09 | $14.78 | 10,980 | — | — |
| 2003-04-15 | $11.10 | $14.79 | 1,110 | — | — |
| 2003-04-14 | $11.27 | $15.02 | 12,338 | — | — |
| 2003-04-11 | $11.23 | $14.97 | 15,792 | — | — |
| 2003-04-10 | $11.23 | $14.97 | 10,487 | — | — |
| 2003-04-09 | $11.10 | $14.79 | 6,045 | — | — |
| 2003-04-08 | $11.17 | $14.89 | 4,688 | — | — |
| 2003-04-07 | $11.03 | $14.71 | 8,760 | — | — |
| 2003-04-04 | $11.03 | $14.71 | 15,915 | — | — |
| 2003-04-03 | $11.12 | $14.83 | 34,792 | — | — |
| 2003-04-02 | $11.27 | $15.03 | 5,799 | — | — |
| 2003-04-01 | $11.18 | $14.90 | 4,071 | — | — |
| 2003-03-31 | $11.10 | $14.79 | 102,278 | — | — |
| 2003-03-28 | $11.20 | $14.93 | 5,552 | — | — |
| 2003-03-27 | $11.27 | $15.03 | 8,513 | — | — |
| 2003-03-26 | $11.17 | $14.76 | 7,773 | — | — |
| 2003-03-25 | $11.33 | $14.97 | 4,812 | — | — |
| 2003-03-24 | $11.11 | $14.69 | 12,954 | — | — |
| 2003-03-21 | $11.37 | $15.03 | 33,311 | — | — |
| 2003-03-20 | $11.42 | $15.09 | 13,818 | — | — |
| 2003-03-19 | $11.31 | $14.94 | 6,662 | — | — |
| 2003-03-18 | $11.27 | $14.89 | 6,909 | — | — |
| 2003-03-17 | $11.57 | $15.29 | 19,493 | — | — |
| 2003-03-14 | $11.02 | $14.57 | 20,234 | — | — |
| 2003-03-13 | $11.01 | $14.55 | 28,376 | — | — |
| 2003-03-12 | $10.94 | $14.46 | 22,948 | — | — |
| 2003-03-11 | $10.94 | $14.46 | 8,266 | — | — |
| 2003-03-10 | $11.14 | $14.73 | 28,623 | — | — |
| 2003-03-07 | $11.33 | $14.97 | 6,909 | — | — |
| 2003-03-06 | $11.31 | $14.94 | 2,344 | — | — |
| 2003-03-05 | $11.35 | $15.00 | 3,208 | — | — |
| 2003-03-04 | $11.32 | $14.96 | 1,604 | — | — |
| 2003-03-03 | $11.33 | $14.97 | 3,578 | — | — |
| 2003-02-28 | $11.32 | $14.96 | 22,331 | — | — |
| 2003-02-27 | $11.36 | $15.01 | 5,799 | — | — |
| 2003-02-26 | $11.42 | $15.09 | 25,045 | — | — |
| 2003-02-25 | $11.37 | $15.03 | 26,279 | — | — |
| 2003-02-24 | $11.35 | $15.00 | 18,260 | — | — |
| 2003-02-21 | $11.38 | $15.04 | 17,026 | — | — |
| 2003-02-20 | $11.35 | $15.00 | 5,922 | — | — |
| 2003-02-19 | $11.27 | $14.89 | 8,883 | — | — |
| 2003-02-18 | $11.55 | $15.26 | 41,824 | — | — |
| 2003-02-14 | $11.44 | $15.12 | 5,675 | — | — |
| 2003-02-13 | $11.74 | $15.52 | 55,766 | — | — |
| 2003-02-12 | $11.03 | $14.58 | 12,954 | — | — |
| 2003-02-11 | $11.27 | $14.90 | 10,487 | — | — |
| 2003-02-10 | $11.16 | $14.75 | 10,610 | — | — |
| 2003-02-07 | $11.02 | $14.57 | 11,597 | — | — |
| 2003-02-06 | $11.02 | $14.57 | 10,610 | — | — |
| 2003-02-05 | $11.01 | $14.55 | 2,961 | — | — |
| 2003-02-04 | $11.15 | $14.74 | 11,104 | — | — |
| 2003-02-03 | $11.23 | $14.84 | 4,318 | — | — |
| 2003-01-31 | $11.31 | $14.94 | 4,318 | — | — |
| 2003-01-30 | $11.17 | $14.76 | 9,253 | — | — |
| 2003-01-29 | $11.18 | $14.77 | 7,279 | — | — |
| 2003-01-28 | $11.12 | $14.70 | 6,416 | — | — |
| 2003-01-27 | $11.06 | $14.61 | 7,032 | — | — |
| 2003-01-24 | $11.02 | $14.57 | 16,902 | — | — |
| 2003-01-23 | $11.20 | $14.80 | 27,389 | — | — |
| 2003-01-22 | $10.71 | $14.15 | 4,195 | — | — |
| 2003-01-21 | $10.96 | $14.48 | 18,383 | — | — |
| 2003-01-17 | $10.77 | $14.24 | 6,045 | — | — |
| 2003-01-16 | $10.87 | $14.36 | 1,851 | — | — |
| 2003-01-15 | $10.88 | $14.37 | 10,610 | — | — |
| 2003-01-14 | $11.02 | $14.57 | 11,721 | — | — |
| 2003-01-13 | $10.68 | $14.12 | 3,825 | — | — |
| 2003-01-10 | $10.63 | $14.05 | 7,032 | — | — |
| 2003-01-09 | $10.86 | $14.35 | 10,857 | — | — |
| 2003-01-08 | $10.63 | $14.05 | 7,526 | — | — |
| 2003-01-07 | $10.73 | $14.18 | 13,448 | — | — |
| 2003-01-06 | $10.78 | $14.25 | 2,468 | — | — |
| 2003-01-03 | $10.66 | $14.09 | 3,825 | — | — |
| 2003-01-02 | $10.74 | $14.19 | 15,792 | — | — |