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
- 2001-01-30 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 | $16.51 | $16.51 | 368,500 | — | — |
| 2003-12-30 | $16.94 | $16.94 | 380,600 | — | — |
| 2003-12-29 | $16.80 | $16.80 | 317,900 | — | — |
| 2003-12-26 | $16.70 | $16.70 | 44,400 | — | — |
| 2003-12-24 | $16.61 | $16.61 | 82,600 | — | — |
| 2003-12-23 | $16.80 | $16.80 | 260,500 | — | — |
| 2003-12-22 | $16.91 | $16.91 | 319,400 | — | — |
| 2003-12-19 | $17.09 | $17.09 | 546,200 | — | — |
| 2003-12-18 | $17.18 | $17.18 | 273,400 | — | — |
| 2003-12-17 | $16.34 | $16.34 | 441,700 | — | — |
| 2003-12-16 | $16.77 | $16.77 | 270,500 | — | — |
| 2003-12-15 | $16.74 | $16.74 | 353,300 | — | — |
| 2003-12-12 | $16.87 | $16.87 | 170,700 | — | — |
| 2003-12-11 | $16.85 | $16.85 | 387,900 | — | — |
| 2003-12-10 | $15.88 | $15.88 | 376,200 | — | — |
| 2003-12-09 | $16.40 | $16.40 | 396,600 | — | — |
| 2003-12-08 | $16.63 | $16.63 | 542,100 | — | — |
| 2003-12-05 | $16.68 | $16.68 | 310,600 | — | — |
| 2003-12-04 | $17.23 | $17.23 | 558,500 | — | — |
| 2003-12-03 | $17.61 | $17.61 | 515,700 | — | — |
| 2003-12-02 | $18.56 | $18.56 | 747,400 | — | — |
| 2003-12-01 | $18.61 | $18.61 | 590,400 | — | — |
| 2003-11-28 | $17.94 | $17.94 | 262,300 | — | — |
| 2003-11-26 | $17.32 | $17.32 | 238,500 | — | — |
| 2003-11-25 | $17.23 | $17.23 | 397,600 | — | — |
| 2003-11-24 | $17.25 | $17.25 | 504,600 | — | — |
| 2003-11-21 | $16.14 | $16.14 | 188,200 | — | — |
| 2003-11-20 | $16.06 | $16.06 | 324,700 | — | — |
| 2003-11-19 | $16.16 | $16.16 | 284,100 | — | — |
| 2003-11-18 | $15.66 | $15.66 | 368,600 | — | — |
| 2003-11-17 | $15.89 | $15.89 | 804,200 | — | — |
| 2003-11-14 | $16.88 | $16.88 | 556,300 | — | — |
| 2003-11-13 | $16.87 | $16.87 | 1,344,100 | — | — |
| 2003-11-12 | $17.79 | $17.79 | 449,000 | — | — |
| 2003-11-11 | $16.95 | $16.95 | 638,800 | — | — |
| 2003-11-10 | $17.55 | $17.55 | 416,300 | — | — |
| 2003-11-07 | $17.87 | $17.87 | 654,100 | — | — |
| 2003-11-06 | $17.73 | $17.73 | 716,600 | — | — |
| 2003-11-05 | $16.94 | $16.94 | 740,200 | — | — |
| 2003-11-04 | $17.02 | $17.02 | 1,301,600 | — | — |
| 2003-11-03 | $16.93 | $16.93 | 1,788,500 | — | — |
| 2003-10-31 | $15.41 | $15.41 | 324,400 | — | — |
| 2003-10-30 | $15.30 | $15.30 | 828,400 | — | — |
| 2003-10-29 | $15.65 | $15.65 | 699,000 | — | — |
| 2003-10-28 | $16.13 | $16.13 | 373,300 | — | — |
| 2003-10-27 | $15.40 | $15.40 | 485,300 | — | — |
| 2003-10-24 | $14.62 | $14.62 | 415,400 | — | — |
| 2003-10-23 | $14.09 | $14.09 | 641,700 | — | — |
| 2003-10-22 | $14.00 | $14.00 | 226,300 | — | — |
| 2003-10-21 | $14.69 | $14.69 | 303,300 | — | — |
| 2003-10-20 | $14.30 | $14.30 | 1,274,800 | — | — |
| 2003-10-17 | $15.21 | $15.21 | 246,400 | — | — |
| 2003-10-16 | $15.75 | $15.75 | 199,200 | — | — |
| 2003-10-15 | $15.46 | $15.46 | 418,100 | — | — |
| 2003-10-14 | $16.12 | $16.12 | 600,600 | — | — |
| 2003-10-13 | $15.48 | $15.48 | 654,800 | — | — |
| 2003-10-10 | $15.60 | $15.60 | 837,300 | — | — |
| 2003-10-09 | $15.38 | $15.38 | 2,508,000 | — | — |
| 2003-10-08 | $13.49 | $13.49 | 381,700 | — | — |
| 2003-10-07 | $13.65 | $13.65 | 258,500 | — | — |
| 2003-10-06 | $13.85 | $13.85 | 153,700 | — | — |
| 2003-10-03 | $13.63 | $13.63 | 317,200 | — | — |
| 2003-10-02 | $13.40 | $13.40 | 231,300 | — | — |
| 2003-10-01 | $12.85 | $12.85 | 210,400 | — | — |
| 2003-09-30 | $12.51 | $12.51 | 208,900 | — | — |
| 2003-09-29 | $12.70 | $12.70 | 285,100 | — | — |
| 2003-09-26 | $12.93 | $12.93 | 390,700 | — | — |
| 2003-09-25 | $12.95 | $12.95 | 304,600 | — | — |
| 2003-09-24 | $13.09 | $13.09 | 366,400 | — | — |
| 2003-09-23 | $13.75 | $13.75 | 133,500 | — | — |
| 2003-09-22 | $13.82 | $13.82 | 226,400 | — | — |
| 2003-09-19 | $13.94 | $13.94 | 257,100 | — | — |
| 2003-09-18 | $13.94 | $13.94 | 272,600 | — | — |
| 2003-09-17 | $13.95 | $13.95 | 271,200 | — | — |
| 2003-09-16 | $14.09 | $14.09 | 442,000 | — | — |
| 2003-09-15 | $13.54 | $13.54 | 111,700 | — | — |
| 2003-09-12 | $13.69 | $13.69 | 131,200 | — | — |
| 2003-09-11 | $13.73 | $13.73 | 428,200 | — | — |
| 2003-09-10 | $13.25 | $13.25 | 367,200 | — | — |
| 2003-09-09 | $13.34 | $13.34 | 360,500 | — | — |
| 2003-09-08 | $13.75 | $13.75 | 272,000 | — | — |
| 2003-09-05 | $13.49 | $13.49 | 439,300 | — | — |
| 2003-09-04 | $13.40 | $13.40 | 674,200 | — | — |
| 2003-09-03 | $12.53 | $12.53 | 841,400 | — | — |
| 2003-09-02 | $11.30 | $11.30 | 338,000 | — | — |
| 2003-08-29 | $11.07 | $11.07 | 467,200 | — | — |
| 2003-08-28 | $10.62 | $10.62 | 335,800 | — | — |
| 2003-08-27 | $10.76 | $10.76 | 460,200 | — | — |
| 2003-08-26 | $10.45 | $10.45 | 780,800 | — | — |
| 2003-08-25 | $10.80 | $10.80 | 338,400 | — | — |
| 2003-08-22 | $11.23 | $11.23 | 180,200 | — | — |
| 2003-08-21 | $11.30 | $11.30 | 189,400 | — | — |
| 2003-08-20 | $11.53 | $11.53 | 139,500 | — | — |
| 2003-08-19 | $11.45 | $11.45 | 206,400 | — | — |
| 2003-08-18 | $11.56 | $11.56 | 308,600 | — | — |
| 2003-08-15 | $11.18 | $11.18 | 266,100 | — | — |
| 2003-08-14 | $11.39 | $11.39 | 380,100 | — | — |
| 2003-08-13 | $11.84 | $11.84 | 319,400 | — | — |
| 2003-08-12 | $11.40 | $11.40 | 136,100 | — | — |
| 2003-08-11 | $11.27 | $11.27 | 194,400 | — | — |
| 2003-08-08 | $11.13 | $11.13 | 307,500 | — | — |
| 2003-08-07 | $11.05 | $11.05 | 130,100 | — | — |
| 2003-08-06 | $11.17 | $11.17 | 526,500 | — | — |
| 2003-08-05 | $11.95 | $11.95 | 228,800 | — | — |
| 2003-08-04 | $11.84 | $11.84 | 390,800 | — | — |
| 2003-08-01 | $12.46 | $12.46 | 240,300 | — | — |
| 2003-07-31 | $13.00 | $13.00 | 881,400 | — | — |
| 2003-07-30 | $13.55 | $13.55 | 752,700 | — | — |
| 2003-07-29 | $13.26 | $13.26 | 454,900 | — | — |
| 2003-07-28 | $14.30 | $14.30 | 674,700 | — | — |
| 2003-07-25 | $13.83 | $13.83 | 951,800 | — | — |
| 2003-07-24 | $12.63 | $12.63 | 356,800 | — | — |
| 2003-07-23 | $12.30 | $12.30 | 285,700 | — | — |
| 2003-07-22 | $11.59 | $11.59 | 348,700 | — | — |
| 2003-07-21 | $11.22 | $11.22 | 335,000 | — | — |
| 2003-07-18 | $11.35 | $11.35 | 912,700 | — | — |
| 2003-07-17 | $11.11 | $11.11 | 833,500 | — | — |
| 2003-07-16 | $13.00 | $13.00 | 587,400 | — | — |
| 2003-07-15 | $13.47 | $13.47 | 231,700 | — | — |
| 2003-07-14 | $13.18 | $13.18 | 305,600 | — | — |
| 2003-07-11 | $13.38 | $13.38 | 221,000 | — | — |
| 2003-07-10 | $13.50 | $13.50 | 292,300 | — | — |
| 2003-07-09 | $13.85 | $13.85 | 534,800 | — | — |
| 2003-07-08 | $13.37 | $13.37 | 595,000 | — | — |
| 2003-07-07 | $14.10 | $14.10 | 576,500 | — | — |
| 2003-07-03 | $13.80 | $13.80 | 282,300 | — | — |
| 2003-07-02 | $13.60 | $13.60 | 526,600 | — | — |
| 2003-07-01 | $13.04 | $13.04 | 348,300 | — | — |
| 2003-06-30 | $12.60 | $12.60 | 746,800 | — | — |
| 2003-06-27 | $11.87 | $11.87 | 593,400 | — | — |
| 2003-06-26 | $11.74 | $11.74 | 422,300 | — | — |
| 2003-06-25 | $11.37 | $11.37 | 204,800 | — | — |
| 2003-06-24 | $11.48 | $11.48 | 264,200 | — | — |
| 2003-06-23 | $11.50 | $11.50 | 316,600 | — | — |
| 2003-06-20 | $11.75 | $11.75 | 154,900 | — | — |
| 2003-06-19 | $11.66 | $11.66 | 333,200 | — | — |
| 2003-06-18 | $11.81 | $11.81 | 348,200 | — | — |
| 2003-06-17 | $11.90 | $11.90 | 284,700 | — | — |
| 2003-06-16 | $11.75 | $11.75 | 521,200 | — | — |
| 2003-06-13 | $10.81 | $10.81 | 114,300 | — | — |
| 2003-06-12 | $11.00 | $11.00 | 210,300 | — | — |
| 2003-06-11 | $10.89 | $10.89 | 281,600 | — | — |
| 2003-06-10 | $10.08 | $10.08 | 327,000 | — | — |
| 2003-06-09 | $9.68 | $9.68 | 378,300 | — | — |
| 2003-06-06 | $9.49 | $9.49 | 645,400 | — | — |
| 2003-06-05 | $10.22 | $10.22 | 516,700 | — | — |
| 2003-06-04 | $10.30 | $10.30 | 512,000 | — | — |
| 2003-06-03 | $10.30 | $10.30 | 467,000 | — | — |
| 2003-06-02 | $10.23 | $10.23 | 760,600 | — | — |
| 2003-05-30 | $10.13 | $10.13 | 927,400 | — | — |
| 2003-05-29 | $10.61 | $10.61 | 1,332,300 | — | — |
| 2003-05-28 | $9.65 | $9.65 | 1,020,500 | — | — |
| 2003-05-27 | $9.28 | $9.28 | 505,700 | — | — |
| 2003-05-23 | $9.08 | $9.08 | 195,200 | — | — |
| 2003-05-22 | $9.08 | $9.08 | 326,400 | — | — |
| 2003-05-21 | $8.89 | $8.89 | 1,393,300 | — | — |
| 2003-05-20 | $7.89 | $7.89 | 400,600 | — | — |
| 2003-05-19 | $7.98 | $7.98 | 243,800 | — | — |
| 2003-05-16 | $8.43 | $8.43 | 365,700 | — | — |
| 2003-05-15 | $8.84 | $8.84 | 323,000 | — | — |
| 2003-05-14 | $8.66 | $8.66 | 297,400 | — | — |
| 2003-05-13 | $8.72 | $8.72 | 397,000 | — | — |
| 2003-05-12 | $8.70 | $8.70 | 455,600 | — | — |
| 2003-05-09 | $8.01 | $8.01 | 199,700 | — | — |
| 2003-05-08 | $7.78 | $7.78 | 280,700 | — | — |
| 2003-05-07 | $7.79 | $7.79 | 341,600 | — | — |
| 2003-05-06 | $8.16 | $8.16 | 635,400 | — | — |
| 2003-05-05 | $8.16 | $8.16 | 400,800 | — | — |
| 2003-05-02 | $7.85 | $7.85 | 348,700 | — | — |
| 2003-05-01 | $7.88 | $7.88 | 507,200 | — | — |
| 2003-04-30 | $7.52 | $7.52 | 590,500 | — | — |
| 2003-04-29 | $7.10 | $7.10 | 639,100 | — | — |
| 2003-04-28 | $6.46 | $6.46 | 471,700 | — | — |
| 2003-04-25 | $6.12 | $6.12 | 893,300 | — | — |
| 2003-04-24 | $5.75 | $5.75 | 399,600 | — | — |
| 2003-04-23 | $6.15 | $6.15 | 771,200 | — | — |
| 2003-04-22 | $6.20 | $6.20 | 208,300 | — | — |
| 2003-04-21 | $6.21 | $6.21 | 555,300 | — | — |
| 2003-04-17 | $6.84 | $6.84 | 142,300 | — | — |
| 2003-04-16 | $6.67 | $6.67 | 126,400 | — | — |
| 2003-04-15 | $6.85 | $6.85 | 191,800 | — | — |
| 2003-04-14 | $6.76 | $6.76 | 337,600 | — | — |
| 2003-04-11 | $6.66 | $6.66 | 129,900 | — | — |
| 2003-04-10 | $6.71 | $6.71 | 137,400 | — | — |
| 2003-04-09 | $6.83 | $6.83 | 100,600 | — | — |
| 2003-04-08 | $6.60 | $6.60 | 129,500 | — | — |
| 2003-04-07 | $6.62 | $6.62 | 154,300 | — | — |
| 2003-04-04 | $6.55 | $6.55 | 192,400 | — | — |
| 2003-04-03 | $6.64 | $6.64 | 734,000 | — | — |
| 2003-04-02 | $6.66 | $6.66 | 685,100 | — | — |
| 2003-04-01 | $6.00 | $6.00 | 464,800 | — | — |
| 2003-03-31 | $6.05 | $6.05 | 510,400 | — | — |
| 2003-03-28 | $6.13 | $6.13 | 203,700 | — | — |
| 2003-03-27 | $6.09 | $6.09 | 313,500 | — | — |
| 2003-03-26 | $6.08 | $6.08 | 576,300 | — | — |
| 2003-03-25 | $5.57 | $5.57 | 287,300 | — | — |
| 2003-03-24 | $5.27 | $5.27 | 87,000 | — | — |
| 2003-03-21 | $5.45 | $5.45 | 209,500 | — | — |
| 2003-03-20 | $5.39 | $5.39 | 186,300 | — | — |
| 2003-03-19 | $5.32 | $5.32 | 156,300 | — | — |
| 2003-03-18 | $5.48 | $5.48 | 128,200 | — | — |
| 2003-03-17 | $5.32 | $5.32 | 306,800 | — | — |
| 2003-03-14 | $5.20 | $5.20 | 245,300 | — | — |
| 2003-03-13 | $5.01 | $5.01 | 262,500 | — | — |
| 2003-03-12 | $4.84 | $4.84 | 114,900 | — | — |
| 2003-03-11 | $4.80 | $4.80 | 66,900 | — | — |
| 2003-03-10 | $4.71 | $4.71 | 185,200 | — | — |
| 2003-03-07 | $4.69 | $4.69 | 237,900 | — | — |
| 2003-03-06 | $4.51 | $4.51 | 65,700 | — | — |
| 2003-03-05 | $4.44 | $4.44 | 662,000 | — | — |
| 2003-03-04 | $4.65 | $4.65 | 181,100 | — | — |
| 2003-03-03 | $4.77 | $4.77 | 63,700 | — | — |
| 2003-02-28 | $4.71 | $4.71 | 317,200 | — | — |
| 2003-02-27 | $4.78 | $4.78 | 192,400 | — | — |
| 2003-02-26 | $4.65 | $4.65 | 100,600 | — | — |
| 2003-02-25 | $4.49 | $4.49 | 567,800 | — | — |
| 2003-02-24 | $4.20 | $4.20 | 112,800 | — | — |
| 2003-02-21 | $4.40 | $4.40 | 368,000 | — | — |
| 2003-02-20 | $4.62 | $4.62 | 289,500 | — | — |
| 2003-02-19 | $4.05 | $4.05 | 488,100 | — | — |
| 2003-02-18 | $4.00 | $4.00 | 415,700 | — | — |
| 2003-02-14 | $3.93 | $3.93 | 220,700 | — | — |
| 2003-02-13 | $3.60 | $3.60 | 170,000 | — | — |
| 2003-02-12 | $3.56 | $3.56 | 191,900 | — | — |
| 2003-02-11 | $3.59 | $3.59 | 189,700 | — | — |
| 2003-02-10 | $3.65 | $3.65 | 117,200 | — | — |
| 2003-02-07 | $3.65 | $3.65 | 164,200 | — | — |
| 2003-02-06 | $3.70 | $3.70 | 105,600 | — | — |
| 2003-02-05 | $3.43 | $3.43 | 79,800 | — | — |
| 2003-02-04 | $3.20 | $3.20 | 57,400 | — | — |
| 2003-02-03 | $3.30 | $3.30 | 160,800 | — | — |
| 2003-01-31 | $3.30 | $3.30 | 84,500 | — | — |
| 2003-01-30 | $3.13 | $3.13 | 211,000 | — | — |
| 2003-01-29 | $3.14 | $3.14 | 60,100 | — | — |
| 2003-01-28 | $3.19 | $3.19 | 92,800 | — | — |
| 2003-01-27 | $2.93 | $2.93 | 116,400 | — | — |
| 2003-01-24 | $3.01 | $3.01 | 68,000 | — | — |
| 2003-01-23 | $3.23 | $3.23 | 64,400 | — | — |
| 2003-01-22 | $3.22 | $3.22 | 33,100 | — | — |
| 2003-01-21 | $3.20 | $3.20 | 70,300 | — | — |
| 2003-01-17 | $3.25 | $3.25 | 83,900 | — | — |
| 2003-01-16 | $3.29 | $3.29 | 145,900 | — | — |
| 2003-01-15 | $3.19 | $3.19 | 48,300 | — | — |
| 2003-01-14 | $3.30 | $3.30 | 46,500 | — | — |
| 2003-01-13 | $3.25 | $3.25 | 240,900 | — | — |
| 2003-01-10 | $3.22 | $3.22 | 137,700 | — | — |
| 2003-01-09 | $3.07 | $3.07 | 145,000 | — | — |
| 2003-01-08 | $3.01 | $3.01 | 84,500 | — | — |
| 2003-01-07 | $3.03 | $3.03 | 129,400 | — | — |
| 2003-01-06 | $2.85 | $2.85 | 40,500 | — | — |
| 2003-01-03 | $2.63 | $2.63 | 215,900 | — | — |
| 2003-01-02 | $2.73 | $2.73 | 112,900 | — | — |