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
- 1993-05-27 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 | $12.50 | $28.84 | 136,700 | — | — |
| 2003-12-30 | $12.57 | $29.00 | 57,600 | — | — |
| 2003-12-29 | $12.55 | $28.95 | 28,300 | — | — |
| 2003-12-26 | $12.57 | $28.63 | 22,700 | — | — |
| 2003-12-24 | $12.58 | $28.65 | 30,600 | — | — |
| 2003-12-23 | $12.62 | $28.74 | 112,400 | — | — |
| 2003-12-22 | $12.58 | $28.65 | 61,800 | — | — |
| 2003-12-19 | $12.59 | $28.67 | 61,200 | — | — |
| 2003-12-18 | $12.54 | $28.56 | 59,400 | — | — |
| 2003-12-17 | $12.41 | $28.26 | 50,500 | — | — |
| 2003-12-16 | $12.49 | $28.45 | 77,500 | — | — |
| 2003-12-15 | $12.29 | $27.99 | 183,900 | — | — |
| 2003-12-12 | $12.30 | $28.01 | 40,200 | — | — |
| 2003-12-11 | $12.14 | $27.65 | 39,000 | — | — |
| 2003-12-10 | $12.10 | $27.56 | 25,800 | — | — |
| 2003-12-09 | $12.13 | $27.63 | 48,400 | — | — |
| 2003-12-08 | $12.15 | $27.67 | 65,700 | — | — |
| 2003-12-05 | $12.01 | $27.35 | 15,100 | — | — |
| 2003-12-04 | $12.00 | $27.33 | 25,400 | — | — |
| 2003-12-03 | $12.20 | $27.79 | 25,100 | — | — |
| 2003-12-02 | $12.23 | $27.85 | 31,600 | — | — |
| 2003-12-01 | $12.33 | $28.08 | 26,500 | — | — |
| 2003-11-28 | $12.07 | $27.49 | 4,700 | — | — |
| 2003-11-26 | $12.10 | $27.56 | 24,200 | — | — |
| 2003-11-25 | $11.95 | $27.22 | 240,800 | — | — |
| 2003-11-24 | $12.17 | $27.72 | 33,500 | — | — |
| 2003-11-21 | $11.99 | $27.31 | 28,200 | — | — |
| 2003-11-20 | $11.99 | $27.31 | 39,200 | — | — |
| 2003-11-19 | $11.89 | $27.08 | 149,500 | — | — |
| 2003-11-18 | $11.95 | $27.22 | 40,800 | — | — |
| 2003-11-17 | $11.90 | $27.10 | 101,200 | — | — |
| 2003-11-14 | $11.98 | $27.28 | 22,200 | — | — |
| 2003-11-13 | $11.99 | $27.31 | 15,400 | — | — |
| 2003-11-12 | $12.00 | $27.33 | 39,400 | — | — |
| 2003-11-11 | $11.78 | $26.83 | 326,500 | — | — |
| 2003-11-10 | $11.77 | $26.81 | 21,000 | — | — |
| 2003-11-07 | $11.76 | $26.78 | 80,300 | — | — |
| 2003-11-06 | $11.70 | $26.65 | 29,800 | — | — |
| 2003-11-05 | $11.50 | $26.19 | 41,900 | — | — |
| 2003-11-04 | $11.40 | $25.96 | 49,900 | — | — |
| 2003-11-03 | $11.43 | $26.03 | 28,700 | — | — |
| 2003-10-31 | $11.34 | $25.83 | 45,700 | — | — |
| 2003-10-30 | $11.35 | $25.85 | 28,100 | — | — |
| 2003-10-29 | $11.40 | $25.96 | 25,500 | — | — |
| 2003-10-28 | $11.32 | $25.78 | 25,100 | — | — |
| 2003-10-27 | $11.31 | $25.76 | 17,100 | — | — |
| 2003-10-24 | $11.17 | $25.44 | 17,700 | — | — |
| 2003-10-23 | $11.24 | $25.60 | 41,300 | — | — |
| 2003-10-22 | $11.35 | $25.85 | 35,900 | — | — |
| 2003-10-21 | $11.47 | $26.12 | 26,300 | — | — |
| 2003-10-20 | $11.43 | $26.03 | 35,300 | — | — |
| 2003-10-17 | $11.55 | $26.31 | 45,500 | — | — |
| 2003-10-16 | $11.50 | $26.19 | 21,100 | — | — |
| 2003-10-15 | $11.41 | $25.99 | 75,400 | — | — |
| 2003-10-14 | $11.54 | $26.28 | 118,300 | — | — |
| 2003-10-13 | $11.44 | $26.05 | 20,900 | — | — |
| 2003-10-10 | $11.42 | $26.01 | 49,400 | — | — |
| 2003-10-09 | $11.50 | $26.19 | 39,200 | — | — |
| 2003-10-08 | $11.36 | $25.87 | 50,300 | — | — |
| 2003-10-07 | $11.48 | $26.15 | 20,800 | — | — |
| 2003-10-06 | $11.31 | $25.76 | 16,800 | — | — |
| 2003-10-03 | $11.24 | $25.60 | 61,000 | — | — |
| 2003-10-02 | $11.15 | $25.39 | 64,600 | — | — |
| 2003-10-01 | $11.08 | $25.23 | 46,000 | — | — |
| 2003-09-30 | $10.98 | $25.01 | 50,200 | — | — |
| 2003-09-29 | $11.00 | $25.05 | 27,600 | — | — |
| 2003-09-26 | $10.96 | $24.96 | 79,400 | — | — |
| 2003-09-25 | $11.15 | $25.06 | 20,400 | — | — |
| 2003-09-24 | $11.27 | $25.33 | 33,900 | — | — |
| 2003-09-23 | $11.50 | $25.85 | 22,700 | — | — |
| 2003-09-22 | $11.40 | $25.63 | 32,600 | — | — |
| 2003-09-19 | $11.43 | $25.69 | 24,100 | — | — |
| 2003-09-18 | $11.05 | $24.84 | 22,100 | — | — |
| 2003-09-17 | $10.94 | $24.59 | 26,400 | — | — |
| 2003-09-16 | $11.11 | $24.97 | 61,800 | — | — |
| 2003-09-15 | $11.00 | $24.73 | 73,900 | — | — |
| 2003-09-12 | $10.76 | $24.19 | 60,700 | — | — |
| 2003-09-11 | $10.81 | $24.30 | 60,200 | — | — |
| 2003-09-10 | $10.69 | $24.03 | 103,100 | — | — |
| 2003-09-09 | $10.75 | $24.16 | 75,500 | — | — |
| 2003-09-08 | $10.77 | $24.21 | 56,900 | — | — |
| 2003-09-05 | $10.69 | $24.03 | 81,800 | — | — |
| 2003-09-04 | $10.49 | $23.58 | 37,700 | — | — |
| 2003-09-03 | $10.30 | $23.15 | 296,500 | — | — |
| 2003-09-02 | $10.23 | $23.00 | 100,100 | — | — |
| 2003-08-29 | $10.29 | $23.13 | 49,300 | — | — |
| 2003-08-28 | $10.39 | $23.36 | 16,800 | — | — |
| 2003-08-27 | $10.40 | $23.38 | 16,900 | — | — |
| 2003-08-26 | $10.33 | $23.22 | 38,900 | — | — |
| 2003-08-25 | $10.20 | $22.93 | 29,100 | — | — |
| 2003-08-22 | $10.21 | $22.95 | 144,200 | — | — |
| 2003-08-21 | $10.55 | $23.72 | 1,980,900 | — | — |
| 2003-08-20 | $10.48 | $23.56 | 33,300 | — | — |
| 2003-08-19 | $10.53 | $23.67 | 21,000 | — | — |
| 2003-08-18 | $10.38 | $23.33 | 87,200 | — | — |
| 2003-08-15 | $10.40 | $23.38 | 91,700 | — | — |
| 2003-08-14 | $10.18 | $22.88 | 30,900 | — | — |
| 2003-08-13 | $10.13 | $22.77 | 41,900 | — | — |
| 2003-08-12 | $10.25 | $23.04 | 20,000 | — | — |
| 2003-08-11 | $10.20 | $22.93 | 17,900 | — | — |
| 2003-08-08 | $10.10 | $22.70 | 38,900 | — | — |
| 2003-08-07 | $10.06 | $22.61 | 21,300 | — | — |
| 2003-08-06 | $10.05 | $22.59 | 19,500 | — | — |
| 2003-08-05 | $10.14 | $22.79 | 24,400 | — | — |
| 2003-08-04 | $10.11 | $22.73 | 63,500 | — | — |
| 2003-08-01 | $10.20 | $22.93 | 153,700 | — | — |
| 2003-07-31 | $10.00 | $22.48 | 37,000 | — | — |
| 2003-07-30 | $9.99 | $22.46 | 81,300 | — | — |
| 2003-07-29 | $10.00 | $22.48 | 29,100 | — | — |
| 2003-07-28 | $9.75 | $21.92 | 133,800 | — | — |
| 2003-07-25 | $9.86 | $22.16 | 34,000 | — | — |
| 2003-07-24 | $9.85 | $22.14 | 20,500 | — | — |
| 2003-07-23 | $9.98 | $22.43 | 29,100 | — | — |
| 2003-07-22 | $10.05 | $22.59 | 23,100 | — | — |
| 2003-07-21 | $9.80 | $22.03 | 21,400 | — | — |
| 2003-07-18 | $10.02 | $22.52 | 11,200 | — | — |
| 2003-07-17 | $9.82 | $22.07 | 23,400 | — | — |
| 2003-07-16 | $9.97 | $22.41 | 80,200 | — | — |
| 2003-07-15 | $10.04 | $22.57 | 25,600 | — | — |
| 2003-07-14 | $9.96 | $22.39 | 95,800 | — | — |
| 2003-07-11 | $9.86 | $22.16 | 109,000 | — | — |
| 2003-07-10 | $9.60 | $21.58 | 23,300 | — | — |
| 2003-07-09 | $9.56 | $21.49 | 64,100 | — | — |
| 2003-07-08 | $9.55 | $21.47 | 50,300 | — | — |
| 2003-07-07 | $9.55 | $21.47 | 68,100 | — | — |
| 2003-07-03 | $9.42 | $21.18 | 15,600 | — | — |
| 2003-07-02 | $9.40 | $21.13 | 150,500 | — | — |
| 2003-07-01 | $9.41 | $21.15 | 239,400 | — | — |
| 2003-06-30 | $9.15 | $20.57 | 104,600 | — | — |
| 2003-06-27 | $9.15 | $20.24 | 45,400 | — | — |
| 2003-06-26 | $9.16 | $20.26 | 36,800 | — | — |
| 2003-06-25 | $9.10 | $20.13 | 13,500 | — | — |
| 2003-06-24 | $9.10 | $20.13 | 19,400 | — | — |
| 2003-06-23 | $9.05 | $20.02 | 25,200 | — | — |
| 2003-06-20 | $9.02 | $19.95 | 23,100 | — | — |
| 2003-06-19 | $9.00 | $19.91 | 34,500 | — | — |
| 2003-06-18 | $9.04 | $20.00 | 22,600 | — | — |
| 2003-06-17 | $9.10 | $20.13 | 12,800 | — | — |
| 2003-06-16 | $9.17 | $20.29 | 33,000 | — | — |
| 2003-06-13 | $9.05 | $20.02 | 16,700 | — | — |
| 2003-06-12 | $8.98 | $19.87 | 1,186,900 | — | — |
| 2003-06-11 | $9.15 | $20.24 | 19,700 | — | — |
| 2003-06-10 | $9.15 | $20.24 | 24,100 | — | — |
| 2003-06-09 | $9.01 | $19.93 | 464,300 | — | — |
| 2003-06-06 | $8.88 | $19.65 | 23,300 | — | — |
| 2003-06-05 | $8.89 | $19.67 | 17,100 | — | — |
| 2003-06-04 | $8.92 | $19.73 | 14,600 | — | — |
| 2003-06-03 | $8.98 | $19.87 | 23,900 | — | — |
| 2003-06-02 | $9.00 | $19.91 | 24,800 | — | — |
| 2003-05-30 | $8.97 | $19.84 | 57,400 | — | — |
| 2003-05-29 | $8.87 | $19.62 | 22,900 | — | — |
| 2003-05-28 | $8.95 | $19.80 | 21,500 | — | — |
| 2003-05-27 | $8.95 | $19.80 | 14,100 | — | — |
| 2003-05-23 | $8.98 | $19.87 | 10,600 | — | — |
| 2003-05-22 | $8.93 | $19.76 | 85,800 | — | — |
| 2003-05-21 | $8.97 | $19.84 | 29,400 | — | — |
| 2003-05-20 | $8.95 | $19.80 | 35,700 | — | — |
| 2003-05-19 | $8.85 | $19.58 | 22,200 | — | — |
| 2003-05-16 | $8.66 | $19.16 | 38,200 | — | — |
| 2003-05-15 | $8.94 | $19.78 | 36,500 | — | — |
| 2003-05-14 | $9.04 | $20.00 | 36,200 | — | — |
| 2003-05-13 | $9.15 | $20.24 | 33,000 | — | — |
| 2003-05-12 | $9.17 | $20.29 | 5,800 | — | — |
| 2003-05-09 | $9.19 | $20.33 | 70,000 | — | — |
| 2003-05-08 | $9.19 | $20.33 | 6,000 | — | — |
| 2003-05-07 | $9.06 | $20.04 | 12,200 | — | — |
| 2003-05-06 | $9.04 | $20.00 | 45,900 | — | — |
| 2003-05-05 | $9.07 | $20.07 | 27,600 | — | — |
| 2003-05-02 | $9.14 | $20.22 | 45,100 | — | — |
| 2003-05-01 | $9.10 | $20.13 | 101,200 | — | — |
| 2003-04-30 | $9.05 | $20.02 | 31,000 | — | — |
| 2003-04-29 | $9.01 | $19.93 | 33,700 | — | — |
| 2003-04-28 | $9.06 | $20.04 | 109,800 | — | — |
| 2003-04-25 | $9.00 | $19.91 | 100,600 | — | — |
| 2003-04-24 | $8.93 | $19.76 | 145,000 | — | — |
| 2003-04-23 | $9.06 | $20.04 | 224,400 | — | — |
| 2003-04-22 | $9.02 | $19.95 | 65,700 | — | — |
| 2003-04-21 | $8.95 | $19.80 | 36,700 | — | — |
| 2003-04-17 | $9.00 | $19.91 | 352,700 | — | — |
| 2003-04-16 | $8.66 | $19.16 | 67,000 | — | — |
| 2003-04-15 | $8.53 | $18.87 | 104,200 | — | — |
| 2003-04-14 | $8.33 | $18.43 | 6,800 | — | — |
| 2003-04-11 | $8.29 | $18.34 | 63,700 | — | — |
| 2003-04-10 | $8.25 | $18.25 | 20,600 | — | — |
| 2003-04-09 | $8.12 | $17.96 | 16,900 | — | — |
| 2003-04-08 | $8.17 | $18.07 | 56,400 | — | — |
| 2003-04-07 | $8.35 | $18.47 | 16,400 | — | — |
| 2003-04-04 | $8.34 | $18.45 | 11,100 | — | — |
| 2003-04-03 | $8.35 | $18.47 | 5,900 | — | — |
| 2003-04-02 | $8.40 | $18.58 | 30,100 | — | — |
| 2003-04-01 | $8.22 | $18.18 | 18,900 | — | — |
| 2003-03-31 | $8.02 | $17.74 | 211,000 | — | — |
| 2003-03-28 | $8.04 | $17.79 | 253,000 | — | — |
| 2003-03-27 | $8.07 | $17.85 | 139,800 | — | — |
| 2003-03-26 | $8.07 | $17.53 | 17,400 | — | — |
| 2003-03-25 | $8.10 | $17.60 | 37,500 | — | — |
| 2003-03-24 | $8.05 | $17.49 | 21,000 | — | — |
| 2003-03-21 | $8.05 | $17.49 | 399,900 | — | — |
| 2003-03-20 | $8.05 | $17.49 | 505,200 | — | — |
| 2003-03-19 | $8.00 | $17.38 | 31,300 | — | — |
| 2003-03-18 | $7.98 | $17.34 | 69,200 | — | — |
| 2003-03-17 | $8.00 | $17.38 | 27,600 | — | — |
| 2003-03-14 | $7.94 | $17.25 | 17,300 | — | — |
| 2003-03-13 | $8.00 | $17.38 | 62,300 | — | — |
| 2003-03-12 | $8.05 | $17.49 | 7,400 | — | — |
| 2003-03-11 | $8.03 | $17.45 | 18,100 | — | — |
| 2003-03-10 | $7.98 | $17.34 | 72,200 | — | — |
| 2003-03-07 | $8.01 | $17.40 | 83,400 | — | — |
| 2003-03-06 | $8.04 | $17.47 | 57,400 | — | — |
| 2003-03-05 | $8.04 | $17.47 | 22,300 | — | — |
| 2003-03-04 | $8.05 | $17.49 | 16,400 | — | — |
| 2003-03-03 | $8.03 | $17.45 | 63,500 | — | — |
| 2003-02-28 | $7.82 | $16.99 | 92,800 | — | — |
| 2003-02-27 | $8.00 | $17.38 | 6,000 | — | — |
| 2003-02-26 | $7.95 | $17.27 | 12,300 | — | — |
| 2003-02-25 | $8.04 | $17.47 | 10,300 | — | — |
| 2003-02-24 | $8.00 | $17.38 | 20,500 | — | — |
| 2003-02-21 | $8.02 | $17.42 | 20,500 | — | — |
| 2003-02-20 | $7.98 | $17.34 | 17,200 | — | — |
| 2003-02-19 | $8.05 | $17.49 | 12,600 | — | — |
| 2003-02-18 | $8.06 | $17.51 | 23,200 | — | — |
| 2003-02-14 | $7.98 | $17.34 | 4,100 | — | — |
| 2003-02-13 | $7.98 | $17.34 | 7,000 | — | — |
| 2003-02-12 | $8.01 | $17.40 | 12,300 | — | — |
| 2003-02-11 | $8.09 | $17.58 | 13,300 | — | — |
| 2003-02-10 | $8.00 | $17.38 | 8,500 | — | — |
| 2003-02-07 | $7.90 | $17.16 | 110,500 | — | — |
| 2003-02-06 | $7.94 | $17.25 | 18,200 | — | — |
| 2003-02-05 | $7.99 | $17.36 | 9,300 | — | — |
| 2003-02-04 | $7.87 | $17.10 | 8,400 | — | — |
| 2003-02-03 | $7.82 | $16.99 | 6,500 | — | — |
| 2003-01-31 | $7.92 | $17.21 | 11,200 | — | — |
| 2003-01-30 | $7.69 | $16.71 | 7,800 | — | — |
| 2003-01-29 | $7.79 | $16.92 | 2,500 | — | — |
| 2003-01-28 | $7.72 | $16.77 | 16,800 | — | — |
| 2003-01-27 | $7.62 | $16.55 | 23,300 | — | — |
| 2003-01-24 | $7.55 | $16.40 | 15,700 | — | — |
| 2003-01-23 | $7.62 | $16.55 | 46,700 | — | — |
| 2003-01-22 | $7.58 | $16.47 | 7,900 | — | — |
| 2003-01-21 | $7.55 | $16.40 | 10,800 | — | — |
| 2003-01-17 | $7.51 | $16.32 | 10,200 | — | — |
| 2003-01-16 | $7.50 | $16.29 | 12,100 | — | — |
| 2003-01-15 | $7.43 | $16.14 | 6,700 | — | — |
| 2003-01-14 | $7.49 | $16.27 | 6,500 | — | — |
| 2003-01-13 | $7.53 | $16.36 | 8,900 | — | — |
| 2003-01-10 | $7.57 | $16.45 | 6,800 | — | — |
| 2003-01-09 | $7.54 | $16.38 | 6,400 | — | — |
| 2003-01-08 | $7.41 | $16.10 | 10,200 | — | — |
| 2003-01-07 | $7.50 | $16.29 | 18,800 | — | — |
| 2003-01-06 | $7.57 | $16.45 | 7,400 | — | — |
| 2003-01-03 | $7.54 | $16.38 | 13,200 | — | — |
| 2003-01-02 | $7.54 | $16.38 | 17,900 | — | — |