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
- 1985-06-28 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 | $14.80 | $20.09 | 198,000 | — | — |
| 2003-12-30 | $14.61 | $19.83 | 196,500 | — | — |
| 2003-12-29 | $14.59 | $19.81 | 433,200 | — | — |
| 2003-12-26 | $14.00 | $19.01 | 179,400 | — | — |
| 2003-12-24 | $14.00 | $19.01 | 119,000 | — | — |
| 2003-12-23 | $14.05 | $19.07 | 200,900 | — | — |
| 2003-12-22 | $14.17 | $19.24 | 222,800 | — | — |
| 2003-12-19 | $14.07 | $19.10 | 256,000 | — | — |
| 2003-12-18 | $14.13 | $19.18 | 400,500 | — | — |
| 2003-12-17 | $13.89 | $18.86 | 289,800 | — | — |
| 2003-12-16 | $14.10 | $19.14 | 437,600 | — | — |
| 2003-12-15 | $13.84 | $18.79 | 295,500 | — | — |
| 2003-12-12 | $13.90 | $18.87 | 290,200 | — | — |
| 2003-12-11 | $13.81 | $18.75 | 285,400 | — | — |
| 2003-12-10 | $13.71 | $18.61 | 354,400 | — | — |
| 2003-12-09 | $13.76 | $18.68 | 255,600 | — | — |
| 2003-12-08 | $14.08 | $19.11 | 259,600 | — | — |
| 2003-12-05 | $13.86 | $18.82 | 321,400 | — | — |
| 2003-12-04 | $13.93 | $18.91 | 234,800 | — | — |
| 2003-12-03 | $14.10 | $19.14 | 532,600 | — | — |
| 2003-12-02 | $13.82 | $18.76 | 382,700 | — | — |
| 2003-12-01 | $13.85 | $18.80 | 446,800 | — | — |
| 2003-11-28 | $13.33 | $18.10 | 133,400 | — | — |
| 2003-11-26 | $13.45 | $18.26 | 284,000 | — | — |
| 2003-11-25 | $13.13 | $17.82 | 324,700 | — | — |
| 2003-11-24 | $13.22 | $17.95 | 477,200 | — | — |
| 2003-11-21 | $12.82 | $17.40 | 256,700 | — | — |
| 2003-11-20 | $12.71 | $17.25 | 388,000 | — | — |
| 2003-11-19 | $13.04 | $17.70 | 254,200 | — | — |
| 2003-11-18 | $12.98 | $17.62 | 427,500 | — | — |
| 2003-11-17 | $13.12 | $17.81 | 650,600 | — | — |
| 2003-11-14 | $13.51 | $18.34 | 318,200 | — | — |
| 2003-11-13 | $13.77 | $18.69 | 296,200 | — | — |
| 2003-11-12 | $13.68 | $18.57 | 576,800 | — | — |
| 2003-11-11 | $13.46 | $18.27 | 235,600 | — | — |
| 2003-11-10 | $13.62 | $18.49 | 621,800 | — | — |
| 2003-11-07 | $13.53 | $18.37 | 905,400 | — | — |
| 2003-11-06 | $13.34 | $18.11 | 510,200 | — | — |
| 2003-11-05 | $13.47 | $18.29 | 1,373,600 | — | — |
| 2003-11-04 | $13.62 | $18.49 | 567,700 | — | — |
| 2003-11-03 | $13.51 | $18.34 | 631,300 | — | — |
| 2003-10-31 | $13.12 | $17.81 | 677,600 | — | — |
| 2003-10-30 | $12.96 | $17.59 | 609,300 | — | — |
| 2003-10-29 | $12.72 | $17.27 | 284,600 | — | — |
| 2003-10-28 | $12.72 | $17.27 | 436,600 | — | — |
| 2003-10-27 | $12.60 | $17.10 | 234,800 | — | — |
| 2003-10-24 | $12.45 | $16.90 | 248,600 | — | — |
| 2003-10-23 | $12.40 | $16.83 | 229,600 | — | — |
| 2003-10-22 | $12.42 | $16.86 | 281,000 | — | — |
| 2003-10-21 | $12.92 | $17.54 | 295,600 | — | — |
| 2003-10-20 | $12.91 | $17.53 | 265,500 | — | — |
| 2003-10-17 | $12.78 | $17.35 | 420,800 | — | — |
| 2003-10-16 | $12.80 | $17.38 | 532,900 | — | — |
| 2003-10-15 | $12.80 | $17.38 | 393,900 | — | — |
| 2003-10-14 | $12.94 | $17.57 | 332,300 | — | — |
| 2003-10-13 | $13.09 | $17.77 | 297,400 | — | — |
| 2003-10-10 | $12.90 | $17.51 | 279,000 | — | — |
| 2003-10-09 | $12.69 | $17.23 | 467,000 | — | — |
| 2003-10-08 | $12.46 | $16.91 | 455,900 | — | — |
| 2003-10-07 | $12.50 | $16.97 | 489,700 | — | — |
| 2003-10-06 | $12.55 | $17.04 | 574,600 | — | — |
| 2003-10-03 | $12.82 | $17.40 | 710,400 | — | — |
| 2003-10-02 | $12.12 | $16.45 | 373,900 | — | — |
| 2003-10-01 | $12.21 | $16.58 | 441,900 | — | — |
| 2003-09-30 | $11.70 | $15.88 | 411,200 | — | — |
| 2003-09-29 | $12.07 | $16.39 | 316,100 | — | — |
| 2003-09-26 | $11.91 | $16.17 | 400,000 | — | — |
| 2003-09-25 | $11.91 | $16.17 | 573,200 | — | — |
| 2003-09-24 | $12.10 | $16.43 | 617,900 | — | — |
| 2003-09-23 | $12.66 | $17.19 | 551,800 | — | — |
| 2003-09-22 | $12.85 | $17.44 | 658,800 | — | — |
| 2003-09-19 | $13.60 | $18.46 | 341,800 | — | — |
| 2003-09-18 | $13.71 | $18.61 | 408,600 | — | — |
| 2003-09-17 | $13.32 | $18.08 | 404,500 | — | — |
| 2003-09-16 | $13.18 | $17.89 | 573,800 | — | — |
| 2003-09-15 | $13.06 | $17.73 | 154,400 | — | — |
| 2003-09-12 | $13.13 | $17.82 | 360,300 | — | — |
| 2003-09-11 | $13.24 | $17.97 | 370,100 | — | — |
| 2003-09-10 | $13.04 | $17.70 | 287,800 | — | — |
| 2003-09-09 | $13.44 | $18.24 | 247,100 | — | — |
| 2003-09-08 | $13.54 | $18.38 | 471,400 | — | — |
| 2003-09-05 | $13.09 | $17.77 | 291,700 | — | — |
| 2003-09-04 | $13.13 | $17.82 | 570,100 | — | — |
| 2003-09-03 | $13.08 | $17.76 | 518,600 | — | — |
| 2003-09-02 | $12.82 | $17.40 | 253,200 | — | — |
| 2003-08-29 | $12.46 | $16.91 | 186,900 | — | — |
| 2003-08-28 | $12.51 | $16.98 | 353,900 | — | — |
| 2003-08-27 | $12.30 | $16.70 | 259,100 | — | — |
| 2003-08-26 | $12.17 | $16.52 | 544,500 | — | — |
| 2003-08-25 | $12.32 | $16.72 | 221,100 | — | — |
| 2003-08-22 | $12.35 | $16.77 | 269,800 | — | — |
| 2003-08-21 | $12.49 | $16.96 | 241,100 | — | — |
| 2003-08-20 | $12.38 | $16.81 | 269,000 | — | — |
| 2003-08-19 | $12.58 | $17.08 | 290,100 | — | — |
| 2003-08-18 | $12.48 | $16.94 | 673,100 | — | — |
| 2003-08-15 | $12.33 | $16.74 | 237,400 | — | — |
| 2003-08-14 | $12.26 | $16.64 | 360,300 | — | — |
| 2003-08-13 | $12.26 | $16.64 | 404,700 | — | — |
| 2003-08-12 | $12.65 | $17.17 | 391,900 | — | — |
| 2003-08-11 | $12.40 | $16.83 | 559,400 | — | — |
| 2003-08-08 | $12.40 | $16.77 | 499,900 | — | — |
| 2003-08-07 | $12.11 | $16.38 | 550,700 | — | — |
| 2003-08-06 | $12.19 | $16.48 | 627,800 | — | — |
| 2003-08-05 | $12.59 | $17.02 | 512,900 | — | — |
| 2003-08-04 | $12.75 | $17.24 | 644,500 | — | — |
| 2003-08-01 | $12.64 | $17.09 | 263,500 | — | — |
| 2003-07-31 | $12.78 | $17.28 | 693,600 | — | — |
| 2003-07-30 | $12.51 | $16.92 | 382,700 | — | — |
| 2003-07-29 | $12.88 | $17.42 | 519,100 | — | — |
| 2003-07-28 | $12.97 | $17.54 | 464,100 | — | — |
| 2003-07-25 | $12.87 | $17.40 | 407,700 | — | — |
| 2003-07-24 | $12.65 | $17.11 | 673,900 | — | — |
| 2003-07-23 | $12.16 | $16.44 | 338,400 | — | — |
| 2003-07-22 | $12.15 | $16.43 | 361,500 | — | — |
| 2003-07-21 | $12.09 | $16.35 | 467,700 | — | — |
| 2003-07-18 | $12.33 | $16.67 | 706,800 | — | — |
| 2003-07-17 | $11.60 | $15.69 | 408,600 | — | — |
| 2003-07-16 | $11.99 | $16.21 | 859,700 | — | — |
| 2003-07-15 | $11.96 | $16.17 | 1,363,200 | — | — |
| 2003-07-14 | $11.59 | $15.67 | 1,283,300 | — | — |
| 2003-07-11 | $11.10 | $15.01 | 1,091,700 | — | — |
| 2003-07-10 | $10.85 | $14.67 | 705,800 | — | — |
| 2003-07-09 | $11.16 | $15.09 | 470,400 | — | — |
| 2003-07-08 | $11.27 | $15.24 | 1,046,200 | — | — |
| 2003-07-07 | $10.94 | $14.79 | 816,400 | — | — |
| 2003-07-03 | $10.28 | $13.90 | 192,300 | — | — |
| 2003-07-02 | $10.33 | $13.97 | 515,700 | — | — |
| 2003-07-01 | $10.02 | $13.55 | 433,900 | — | — |
| 2003-06-30 | $10.04 | $13.58 | 438,400 | — | — |
| 2003-06-27 | $10.16 | $13.74 | 642,000 | — | — |
| 2003-06-26 | $9.97 | $13.48 | 390,600 | — | — |
| 2003-06-25 | $9.81 | $13.27 | 457,400 | — | — |
| 2003-06-24 | $9.90 | $13.39 | 529,300 | — | — |
| 2003-06-23 | $9.91 | $13.40 | 733,900 | — | — |
| 2003-06-20 | $10.46 | $14.14 | 312,600 | — | — |
| 2003-06-19 | $10.41 | $14.08 | 674,900 | — | — |
| 2003-06-18 | $11.12 | $15.04 | 695,600 | — | — |
| 2003-06-17 | $11.10 | $15.01 | 734,200 | — | — |
| 2003-06-16 | $11.08 | $14.98 | 987,300 | — | — |
| 2003-06-13 | $10.57 | $14.29 | 849,400 | — | — |
| 2003-06-12 | $11.21 | $15.16 | 1,735,300 | — | — |
| 2003-06-11 | $10.50 | $14.20 | 921,500 | — | — |
| 2003-06-10 | $9.83 | $13.29 | 553,800 | — | — |
| 2003-06-09 | $9.75 | $13.18 | 664,600 | — | — |
| 2003-06-06 | $10.09 | $13.64 | 896,600 | — | — |
| 2003-06-05 | $9.98 | $13.50 | 576,600 | — | — |
| 2003-06-04 | $10.00 | $13.52 | 595,300 | — | — |
| 2003-06-03 | $9.53 | $12.89 | 571,100 | — | — |
| 2003-06-02 | $9.62 | $13.01 | 1,022,600 | — | — |
| 2003-05-30 | $9.61 | $13.00 | 625,100 | — | — |
| 2003-05-29 | $9.42 | $12.74 | 578,400 | — | — |
| 2003-05-28 | $9.55 | $12.91 | 910,400 | — | — |
| 2003-05-27 | $9.26 | $12.52 | 1,085,900 | — | — |
| 2003-05-23 | $8.78 | $11.87 | 1,931,300 | — | — |
| 2003-05-22 | $9.37 | $12.67 | 1,051,500 | — | — |
| 2003-05-21 | $9.08 | $12.28 | 1,295,800 | — | — |
| 2003-05-20 | $9.50 | $12.85 | 663,800 | — | — |
| 2003-05-19 | $9.60 | $12.98 | 804,300 | — | — |
| 2003-05-16 | $10.46 | $14.14 | 455,100 | — | — |
| 2003-05-15 | $10.26 | $13.87 | 415,000 | — | — |
| 2003-05-14 | $10.34 | $13.98 | 400,100 | — | — |
| 2003-05-13 | $10.08 | $13.63 | 531,300 | — | — |
| 2003-05-12 | $10.17 | $13.75 | 498,300 | — | — |
| 2003-05-09 | $10.02 | $13.55 | 621,000 | — | — |
| 2003-05-08 | $9.67 | $13.08 | 845,100 | — | — |
| 2003-05-07 | $10.31 | $13.94 | 911,600 | — | — |
| 2003-05-06 | $10.91 | $14.75 | 709,500 | — | — |
| 2003-05-05 | $10.93 | $14.78 | 783,000 | — | — |
| 2003-05-02 | $10.33 | $13.97 | 371,600 | — | — |
| 2003-05-01 | $10.27 | $13.89 | 456,200 | — | — |
| 2003-04-30 | $10.28 | $13.90 | 394,100 | — | — |
| 2003-04-29 | $10.19 | $13.78 | 565,600 | — | — |
| 2003-04-28 | $10.45 | $14.13 | 562,300 | — | — |
| 2003-04-25 | $9.73 | $13.16 | 491,800 | — | — |
| 2003-04-24 | $10.14 | $13.71 | 613,500 | — | — |
| 2003-04-23 | $10.58 | $14.31 | 1,118,500 | — | — |
| 2003-04-22 | $10.60 | $14.33 | 1,488,500 | — | — |
| 2003-04-21 | $9.99 | $13.51 | 471,800 | — | — |
| 2003-04-17 | $9.99 | $13.51 | 583,300 | — | — |
| 2003-04-16 | $9.65 | $13.05 | 1,515,280 | — | — |
| 2003-04-15 | $9.38 | $12.68 | 1,044,576 | — | — |
| 2003-04-14 | $8.79 | $11.88 | 626,392 | — | — |
| 2003-04-11 | $8.45 | $11.43 | 531,856 | — | — |
| 2003-04-10 | $8.27 | $11.18 | 328,848 | — | — |
| 2003-04-09 | $8.31 | $11.23 | 728,936 | — | — |
| 2003-04-08 | $8.68 | $11.74 | 621,608 | — | — |
| 2003-04-07 | $8.53 | $11.53 | 899,808 | — | — |
| 2003-04-04 | $8.09 | $10.94 | 468,416 | — | — |
| 2003-04-03 | $7.90 | $10.69 | 519,896 | — | — |
| 2003-04-02 | $8.03 | $10.86 | 585,936 | — | — |
| 2003-04-01 | $7.46 | $10.09 | 678,392 | — | — |
| 2003-03-31 | $7.26 | $9.82 | 775,008 | — | — |
| 2003-03-28 | $7.72 | $10.44 | 890,760 | — | — |
| 2003-03-27 | $7.89 | $10.67 | 684,840 | — | — |
| 2003-03-26 | $8.15 | $11.03 | 632,424 | — | — |
| 2003-03-25 | $8.08 | $10.92 | 804,856 | — | — |
| 2003-03-24 | $7.87 | $10.64 | 699,088 | — | — |
| 2003-03-21 | $8.68 | $11.74 | 1,099,384 | — | — |
| 2003-03-20 | $7.70 | $10.41 | 2,288,000 | — | — |
| 2003-03-19 | $8.08 | $10.92 | 1,156,480 | — | — |
| 2003-03-18 | $8.13 | $10.99 | 795,808 | — | — |
| 2003-03-17 | $8.60 | $11.62 | 1,537,744 | — | — |
| 2003-03-14 | $8.11 | $10.96 | 1,485,016 | — | — |
| 2003-03-13 | $7.63 | $10.31 | 1,296,256 | — | — |
| 2003-03-12 | $6.86 | $9.27 | 1,419,808 | — | — |
| 2003-03-11 | $7.01 | $9.48 | 1,173,744 | — | — |
| 2003-03-10 | $6.76 | $9.14 | 1,867,320 | — | — |
| 2003-03-07 | $7.33 | $9.91 | 2,372,760 | — | — |
| 2003-03-06 | $8.10 | $10.95 | 1,844,440 | — | — |
| 2003-03-05 | $9.57 | $12.94 | 399,984 | — | — |
| 2003-03-04 | $9.32 | $12.60 | 788,736 | — | — |
| 2003-03-03 | $9.86 | $13.33 | 624,936 | — | — |
| 2003-02-28 | $10.14 | $13.72 | 590,408 | — | — |
| 2003-02-27 | $9.58 | $12.95 | 849,368 | — | — |
| 2003-02-26 | $9.32 | $12.60 | 1,093,456 | — | — |
| 2003-02-25 | $10.34 | $13.98 | 987,168 | — | — |
| 2003-02-24 | $10.87 | $14.69 | 531,752 | — | — |
| 2003-02-21 | $11.96 | $16.17 | 462,072 | — | — |
| 2003-02-20 | $11.69 | $15.81 | 287,560 | — | — |
| 2003-02-19 | $12.06 | $16.31 | 295,568 | — | — |
| 2003-02-18 | $12.43 | $16.81 | 381,888 | — | — |
| 2003-02-14 | $11.88 | $16.07 | 500,656 | — | — |
| 2003-02-13 | $11.26 | $15.23 | 351,104 | — | — |
| 2003-02-12 | $10.80 | $14.60 | 368,576 | — | — |
| 2003-02-11 | $11.36 | $15.36 | 544,648 | — | — |
| 2003-02-10 | $11.00 | $14.87 | 393,744 | — | — |
| 2003-02-07 | $11.30 | $15.28 | 297,024 | — | — |
| 2003-02-06 | $11.79 | $15.94 | 202,800 | — | — |
| 2003-02-05 | $12.19 | $16.49 | 296,920 | — | — |
| 2003-02-04 | $12.05 | $16.29 | 307,424 | — | — |
| 2003-02-03 | $12.55 | $16.97 | 573,144 | — | — |
| 2003-01-31 | $12.23 | $16.54 | 812,552 | — | — |
| 2003-01-30 | $11.79 | $15.94 | 409,032 | — | — |
| 2003-01-29 | $11.76 | $15.90 | 328,432 | — | — |
| 2003-01-28 | $11.62 | $15.71 | 338,104 | — | — |
| 2003-01-27 | $11.26 | $15.23 | 489,632 | — | — |
| 2003-01-24 | $12.14 | $16.42 | 276,848 | — | — |
| 2003-01-23 | $12.41 | $16.79 | 344,968 | — | — |
| 2003-01-22 | $12.06 | $16.31 | 475,384 | — | — |
| 2003-01-21 | $12.40 | $16.77 | 481,936 | — | — |
| 2003-01-17 | $13.31 | $18.00 | 211,432 | — | — |
| 2003-01-16 | $13.72 | $18.55 | 164,112 | — | — |
| 2003-01-15 | $13.88 | $18.78 | 162,968 | — | — |
| 2003-01-14 | $14.24 | $19.26 | 294,632 | — | — |
| 2003-01-13 | $14.03 | $18.97 | 261,144 | — | — |
| 2003-01-10 | $13.83 | $18.70 | 376,688 | — | — |
| 2003-01-09 | $13.83 | $18.70 | 493,688 | — | — |
| 2003-01-08 | $12.68 | $17.15 | 242,216 | — | — |
| 2003-01-07 | $13.06 | $17.66 | 476,736 | — | — |
| 2003-01-06 | $13.58 | $18.36 | 318,968 | — | — |
| 2003-01-03 | $13.32 | $18.01 | 328,952 | — | — |
| 2003-01-02 | $13.34 | $18.03 | 438,360 | — | — |