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
- 1991-07-16 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 | $13.50 | $13.50 | 831,700 | — | — |
| 2003-12-30 | $13.74 | $13.74 | 993,400 | — | — |
| 2003-12-29 | $13.05 | $13.05 | 443,400 | — | — |
| 2003-12-26 | $12.86 | $12.86 | 403,700 | — | — |
| 2003-12-24 | $13.03 | $13.03 | 179,700 | — | — |
| 2003-12-23 | $13.14 | $13.14 | 494,000 | — | — |
| 2003-12-22 | $12.90 | $12.90 | 656,200 | — | — |
| 2003-12-19 | $12.81 | $12.81 | 478,200 | — | — |
| 2003-12-18 | $12.88 | $12.88 | 1,599,100 | — | — |
| 2003-12-17 | $12.31 | $12.31 | 805,200 | — | — |
| 2003-12-16 | $12.38 | $12.38 | 1,276,000 | — | — |
| 2003-12-15 | $12.22 | $12.22 | 711,200 | — | — |
| 2003-12-12 | $12.85 | $12.85 | 841,900 | — | — |
| 2003-12-11 | $12.56 | $12.56 | 1,197,400 | — | — |
| 2003-12-10 | $11.92 | $11.92 | 946,800 | — | — |
| 2003-12-09 | $12.29 | $12.29 | 547,100 | — | — |
| 2003-12-08 | $12.78 | $12.78 | 2,055,200 | — | — |
| 2003-12-05 | $13.03 | $13.03 | 2,480,900 | — | — |
| 2003-12-04 | $12.82 | $12.82 | 1,133,200 | — | — |
| 2003-12-03 | $12.42 | $12.42 | 1,013,500 | — | — |
| 2003-12-02 | $12.81 | $12.81 | 878,500 | — | — |
| 2003-12-01 | $13.12 | $13.12 | 1,017,800 | — | — |
| 2003-11-28 | $13.03 | $13.03 | 378,100 | — | — |
| 2003-11-26 | $12.86 | $12.86 | 1,166,400 | — | — |
| 2003-11-25 | $12.61 | $12.61 | 646,400 | — | — |
| 2003-11-24 | $12.73 | $12.73 | 1,488,000 | — | — |
| 2003-11-21 | $11.83 | $11.83 | 2,137,100 | — | — |
| 2003-11-20 | $11.85 | $11.85 | 1,922,500 | — | — |
| 2003-11-19 | $11.60 | $11.60 | 1,429,100 | — | — |
| 2003-11-18 | $11.70 | $11.70 | 1,820,900 | — | — |
| 2003-11-17 | $11.74 | $11.74 | 1,645,300 | — | — |
| 2003-11-14 | $11.59 | $11.59 | 1,767,000 | — | — |
| 2003-11-13 | $12.41 | $12.41 | 796,800 | — | — |
| 2003-11-12 | $12.25 | $12.25 | 1,291,200 | — | — |
| 2003-11-11 | $11.76 | $11.76 | 2,126,800 | — | — |
| 2003-11-10 | $11.90 | $11.90 | 1,207,100 | — | — |
| 2003-11-07 | $12.27 | $12.27 | 1,407,400 | — | — |
| 2003-11-06 | $12.54 | $12.54 | 2,232,900 | — | — |
| 2003-11-05 | $12.00 | $12.00 | 1,608,300 | — | — |
| 2003-11-04 | $12.07 | $12.07 | 1,231,900 | — | — |
| 2003-11-03 | $12.60 | $12.60 | 1,361,100 | — | — |
| 2003-10-31 | $12.97 | $12.97 | 1,731,700 | — | — |
| 2003-10-30 | $12.75 | $12.75 | 6,052,900 | — | — |
| 2003-10-29 | $13.73 | $13.73 | 1,397,200 | — | — |
| 2003-10-28 | $13.45 | $13.45 | 2,520,200 | — | — |
| 2003-10-27 | $13.73 | $13.73 | 1,606,400 | — | — |
| 2003-10-24 | $13.75 | $13.75 | 1,630,900 | — | — |
| 2003-10-23 | $13.80 | $13.80 | 1,576,300 | — | — |
| 2003-10-22 | $13.77 | $13.77 | 1,497,100 | — | — |
| 2003-10-21 | $14.70 | $14.70 | 1,462,000 | — | — |
| 2003-10-20 | $13.99 | $13.99 | 846,100 | — | — |
| 2003-10-17 | $14.33 | $14.33 | 911,800 | — | — |
| 2003-10-16 | $14.78 | $14.78 | 728,800 | — | — |
| 2003-10-15 | $14.89 | $14.89 | 649,100 | — | — |
| 2003-10-14 | $15.29 | $15.29 | 1,442,700 | — | — |
| 2003-10-13 | $15.56 | $15.56 | 1,287,800 | — | — |
| 2003-10-10 | $15.16 | $15.16 | 1,425,700 | — | — |
| 2003-10-09 | $15.31 | $15.31 | 2,485,000 | — | — |
| 2003-10-08 | $15.01 | $15.01 | 1,835,600 | — | — |
| 2003-10-07 | $15.35 | $15.35 | 1,484,600 | — | — |
| 2003-10-06 | $14.90 | $14.90 | 1,150,000 | — | — |
| 2003-10-03 | $15.28 | $15.28 | 2,796,700 | — | — |
| 2003-10-02 | $14.77 | $14.77 | 2,627,100 | — | — |
| 2003-10-01 | $13.73 | $13.73 | 1,466,800 | — | — |
| 2003-09-30 | $13.72 | $13.72 | 2,047,200 | — | — |
| 2003-09-29 | $13.24 | $13.24 | 1,257,100 | — | — |
| 2003-09-26 | $12.90 | $12.90 | 666,700 | — | — |
| 2003-09-25 | $13.31 | $13.31 | 1,386,300 | — | — |
| 2003-09-24 | $13.30 | $13.30 | 1,448,800 | — | — |
| 2003-09-23 | $14.22 | $14.22 | 681,900 | — | — |
| 2003-09-22 | $13.87 | $13.87 | 1,350,100 | — | — |
| 2003-09-19 | $14.23 | $14.23 | 2,229,200 | — | — |
| 2003-09-18 | $14.06 | $14.06 | 2,481,500 | — | — |
| 2003-09-17 | $13.49 | $13.49 | 1,549,000 | — | — |
| 2003-09-16 | $12.98 | $12.98 | 593,600 | — | — |
| 2003-09-15 | $13.06 | $13.06 | 708,500 | — | — |
| 2003-09-12 | $13.08 | $13.08 | 632,700 | — | — |
| 2003-09-11 | $12.99 | $12.99 | 784,400 | — | — |
| 2003-09-10 | $12.77 | $12.77 | 1,162,700 | — | — |
| 2003-09-09 | $13.23 | $13.23 | 3,223,300 | — | — |
| 2003-09-08 | $12.80 | $12.80 | 1,671,600 | — | — |
| 2003-09-05 | $12.20 | $12.20 | 1,264,400 | — | — |
| 2003-09-04 | $12.15 | $12.15 | 3,199,000 | — | — |
| 2003-09-03 | $11.62 | $11.62 | 2,909,500 | — | — |
| 2003-09-02 | $11.75 | $11.75 | 1,150,900 | — | — |
| 2003-08-29 | $11.65 | $11.65 | 1,447,700 | — | — |
| 2003-08-28 | $11.35 | $11.35 | 1,403,400 | — | — |
| 2003-08-27 | $11.05 | $11.05 | 791,300 | — | — |
| 2003-08-26 | $11.04 | $11.04 | 1,070,400 | — | — |
| 2003-08-25 | $10.99 | $10.99 | 1,287,700 | — | — |
| 2003-08-22 | $11.12 | $11.12 | 1,433,100 | — | — |
| 2003-08-21 | $11.44 | $11.44 | 1,513,800 | — | — |
| 2003-08-20 | $11.39 | $11.39 | 2,701,600 | — | — |
| 2003-08-19 | $11.38 | $11.38 | 5,975,900 | — | — |
| 2003-08-18 | $12.64 | $12.64 | 1,160,900 | — | — |
| 2003-08-15 | $12.14 | $12.14 | 481,500 | — | — |
| 2003-08-14 | $11.90 | $11.90 | 889,300 | — | — |
| 2003-08-13 | $11.70 | $11.70 | 966,900 | — | — |
| 2003-08-12 | $12.04 | $12.04 | 508,700 | — | — |
| 2003-08-11 | $11.67 | $11.67 | 782,500 | — | — |
| 2003-08-08 | $11.19 | $11.19 | 1,734,600 | — | — |
| 2003-08-07 | $12.19 | $12.19 | 1,089,300 | — | — |
| 2003-08-06 | $12.00 | $12.00 | 1,156,600 | — | — |
| 2003-08-05 | $12.51 | $12.51 | 1,084,900 | — | — |
| 2003-08-04 | $12.46 | $12.46 | 974,200 | — | — |
| 2003-08-01 | $12.72 | $12.72 | 750,400 | — | — |
| 2003-07-31 | $13.20 | $13.20 | 687,600 | — | — |
| 2003-07-30 | $12.97 | $12.97 | 601,000 | — | — |
| 2003-07-29 | $12.90 | $12.90 | 515,600 | — | — |
| 2003-07-28 | $13.06 | $13.06 | 690,700 | — | — |
| 2003-07-25 | $12.70 | $12.70 | 1,024,900 | — | — |
| 2003-07-24 | $12.99 | $12.99 | 1,512,000 | — | — |
| 2003-07-23 | $12.81 | $12.81 | 1,028,200 | — | — |
| 2003-07-22 | $12.63 | $12.63 | 1,343,200 | — | — |
| 2003-07-21 | $12.00 | $12.00 | 824,700 | — | — |
| 2003-07-18 | $11.85 | $11.85 | 1,204,600 | — | — |
| 2003-07-17 | $12.12 | $12.12 | 780,000 | — | — |
| 2003-07-16 | $12.50 | $12.50 | 1,317,100 | — | — |
| 2003-07-15 | $12.69 | $12.69 | 4,908,500 | — | — |
| 2003-07-14 | $12.49 | $12.49 | 12,204,900 | — | — |
| 2003-07-11 | $11.65 | $11.65 | 4,444,400 | — | — |
| 2003-07-10 | $10.95 | $10.95 | 2,702,500 | — | — |
| 2003-07-09 | $11.15 | $11.15 | 944,900 | — | — |
| 2003-07-08 | $11.01 | $11.01 | 3,975,500 | — | — |
| 2003-07-07 | $10.91 | $10.91 | 1,401,300 | — | — |
| 2003-07-03 | $10.46 | $10.46 | 405,800 | — | — |
| 2003-07-02 | $10.45 | $10.45 | 1,350,100 | — | — |
| 2003-07-01 | $10.49 | $10.49 | 1,442,200 | — | — |
| 2003-06-30 | $10.62 | $10.62 | 1,464,800 | — | — |
| 2003-06-27 | $11.06 | $11.06 | 1,559,600 | — | — |
| 2003-06-26 | $11.28 | $11.28 | 2,208,400 | — | — |
| 2003-06-25 | $10.69 | $10.69 | 705,200 | — | — |
| 2003-06-24 | $10.50 | $10.50 | 753,800 | — | — |
| 2003-06-23 | $10.66 | $10.66 | 945,100 | — | — |
| 2003-06-20 | $10.72 | $10.72 | 728,200 | — | — |
| 2003-06-19 | $10.73 | $10.73 | 3,384,900 | — | — |
| 2003-06-18 | $11.73 | $11.73 | 1,021,400 | — | — |
| 2003-06-17 | $12.40 | $12.40 | 899,900 | — | — |
| 2003-06-16 | $12.80 | $12.80 | 1,469,600 | — | — |
| 2003-06-13 | $12.25 | $12.25 | 620,800 | — | — |
| 2003-06-12 | $12.68 | $12.68 | 657,300 | — | — |
| 2003-06-11 | $12.98 | $12.98 | 936,100 | — | — |
| 2003-06-10 | $12.49 | $12.49 | 939,800 | — | — |
| 2003-06-09 | $12.38 | $12.38 | 671,300 | — | — |
| 2003-06-06 | $13.22 | $13.22 | 3,189,700 | — | — |
| 2003-06-05 | $14.00 | $14.00 | 4,012,300 | — | — |
| 2003-06-04 | $13.69 | $13.69 | 3,672,400 | — | — |
| 2003-06-03 | $12.98 | $12.98 | 887,900 | — | — |
| 2003-06-02 | $13.11 | $13.11 | 1,717,900 | — | — |
| 2003-05-30 | $12.89 | $12.89 | 1,574,600 | — | — |
| 2003-05-29 | $13.09 | $13.09 | 1,783,300 | — | — |
| 2003-05-28 | $13.19 | $13.19 | 3,553,000 | — | — |
| 2003-05-27 | $13.50 | $13.50 | 5,021,000 | — | — |
| 2003-05-23 | $12.84 | $12.84 | 2,642,800 | — | — |
| 2003-05-22 | $12.05 | $12.05 | 1,992,600 | — | — |
| 2003-05-21 | $11.30 | $11.30 | 935,500 | — | — |
| 2003-05-20 | $11.20 | $11.20 | 1,961,600 | — | — |
| 2003-05-19 | $10.92 | $10.92 | 1,683,800 | — | — |
| 2003-05-16 | $11.27 | $11.27 | 2,422,400 | — | — |
| 2003-05-15 | $11.60 | $11.60 | 771,200 | — | — |
| 2003-05-14 | $11.23 | $11.23 | 1,494,100 | — | — |
| 2003-05-13 | $10.63 | $10.63 | 885,200 | — | — |
| 2003-05-12 | $10.41 | $10.41 | 970,000 | — | — |
| 2003-05-09 | $10.14 | $10.14 | 546,100 | — | — |
| 2003-05-08 | $10.13 | $10.13 | 899,300 | — | — |
| 2003-05-07 | $10.34 | $10.34 | 568,800 | — | — |
| 2003-05-06 | $10.10 | $10.10 | 520,000 | — | — |
| 2003-05-05 | $10.07 | $10.07 | 819,200 | — | — |
| 2003-05-02 | $10.29 | $10.29 | 488,700 | — | — |
| 2003-05-01 | $9.90 | $9.90 | 691,600 | — | — |
| 2003-04-30 | $9.96 | $9.96 | 1,984,600 | — | — |
| 2003-04-29 | $9.41 | $9.41 | 2,452,000 | — | — |
| 2003-04-28 | $10.50 | $10.50 | 766,600 | — | — |
| 2003-04-25 | $10.00 | $10.00 | 398,000 | — | — |
| 2003-04-24 | $10.02 | $10.02 | 912,500 | — | — |
| 2003-04-23 | $9.95 | $9.95 | 1,516,500 | — | — |
| 2003-04-22 | $9.78 | $9.78 | 886,800 | — | — |
| 2003-04-21 | $9.43 | $9.43 | 360,100 | — | — |
| 2003-04-17 | $9.48 | $9.48 | 495,000 | — | — |
| 2003-04-16 | $9.60 | $9.60 | 379,600 | — | — |
| 2003-04-15 | $9.58 | $9.58 | 483,600 | — | — |
| 2003-04-14 | $9.41 | $9.41 | 447,900 | — | — |
| 2003-04-11 | $9.01 | $9.01 | 849,300 | — | — |
| 2003-04-10 | $9.02 | $9.02 | 748,500 | — | — |
| 2003-04-09 | $9.06 | $9.06 | 647,100 | — | — |
| 2003-04-08 | $9.30 | $9.30 | 320,700 | — | — |
| 2003-04-07 | $9.35 | $9.35 | 564,300 | — | — |
| 2003-04-04 | $9.31 | $9.31 | 441,900 | — | — |
| 2003-04-03 | $9.79 | $9.79 | 1,481,800 | — | — |
| 2003-04-02 | $9.47 | $9.47 | 796,900 | — | — |
| 2003-04-01 | $8.85 | $8.85 | 551,300 | — | — |
| 2003-03-31 | $9.07 | $9.07 | 1,087,600 | — | — |
| 2003-03-28 | $8.99 | $8.99 | 774,000 | — | — |
| 2003-03-27 | $8.91 | $8.91 | 1,651,300 | — | — |
| 2003-03-26 | $8.52 | $8.52 | 253,800 | — | — |
| 2003-03-25 | $8.62 | $8.62 | 243,300 | — | — |
| 2003-03-24 | $8.36 | $8.36 | 299,500 | — | — |
| 2003-03-21 | $8.75 | $8.75 | 710,600 | — | — |
| 2003-03-20 | $8.66 | $8.66 | 577,400 | — | — |
| 2003-03-19 | $8.29 | $8.29 | 598,300 | — | — |
| 2003-03-18 | $8.35 | $8.35 | 1,481,700 | — | — |
| 2003-03-17 | $8.04 | $8.04 | 768,800 | — | — |
| 2003-03-14 | $7.82 | $7.82 | 766,300 | — | — |
| 2003-03-13 | $7.89 | $7.89 | 388,900 | — | — |
| 2003-03-12 | $7.61 | $7.61 | 540,500 | — | — |
| 2003-03-11 | $7.45 | $7.45 | 363,800 | — | — |
| 2003-03-10 | $7.73 | $7.73 | 1,656,300 | — | — |
| 2003-03-07 | $7.66 | $7.66 | 347,200 | — | — |
| 2003-03-06 | $7.58 | $7.58 | 283,800 | — | — |
| 2003-03-05 | $7.70 | $7.70 | 194,400 | — | — |
| 2003-03-04 | $7.72 | $7.72 | 746,900 | — | — |
| 2003-03-03 | $7.87 | $7.87 | 291,800 | — | — |
| 2003-02-28 | $7.94 | $7.94 | 232,700 | — | — |
| 2003-02-27 | $7.95 | $7.95 | 1,547,700 | — | — |
| 2003-02-26 | $7.60 | $7.60 | 1,098,300 | — | — |
| 2003-02-25 | $7.70 | $7.70 | 198,200 | — | — |
| 2003-02-24 | $7.60 | $7.60 | 387,400 | — | — |
| 2003-02-21 | $7.91 | $7.91 | 388,800 | — | — |
| 2003-02-20 | $7.93 | $7.93 | 762,400 | — | — |
| 2003-02-19 | $7.90 | $7.90 | 566,300 | — | — |
| 2003-02-18 | $7.94 | $7.94 | 784,400 | — | — |
| 2003-02-14 | $7.54 | $7.54 | 290,200 | — | — |
| 2003-02-13 | $7.37 | $7.37 | 760,300 | — | — |
| 2003-02-12 | $7.52 | $7.52 | 500,500 | — | — |
| 2003-02-11 | $7.69 | $7.69 | 337,400 | — | — |
| 2003-02-10 | $7.55 | $7.55 | 777,600 | — | — |
| 2003-02-07 | $7.51 | $7.51 | 439,700 | — | — |
| 2003-02-06 | $7.40 | $7.40 | 249,200 | — | — |
| 2003-02-05 | $7.50 | $7.50 | 269,800 | — | — |
| 2003-02-04 | $7.35 | $7.35 | 698,800 | — | — |
| 2003-02-03 | $7.65 | $7.65 | 545,200 | — | — |
| 2003-01-31 | $7.68 | $7.68 | 411,100 | — | — |
| 2003-01-30 | $7.39 | $7.39 | 492,000 | — | — |
| 2003-01-29 | $7.74 | $7.74 | 831,900 | — | — |
| 2003-01-28 | $7.69 | $7.69 | 1,421,000 | — | — |
| 2003-01-27 | $7.33 | $7.33 | 1,537,700 | — | — |
| 2003-01-24 | $7.38 | $7.38 | 2,194,400 | — | — |
| 2003-01-23 | $7.76 | $7.76 | 1,355,600 | — | — |
| 2003-01-22 | $8.05 | $8.05 | 1,410,300 | — | — |
| 2003-01-21 | $8.25 | $8.25 | 2,188,700 | — | — |
| 2003-01-17 | $8.07 | $8.07 | 1,571,800 | — | — |
| 2003-01-16 | $7.90 | $7.90 | 1,104,700 | — | — |
| 2003-01-15 | $7.93 | $7.93 | 1,079,100 | — | — |
| 2003-01-14 | $7.86 | $7.86 | 1,483,800 | — | — |
| 2003-01-13 | $7.97 | $7.97 | 4,137,700 | — | — |
| 2003-01-10 | $7.59 | $7.59 | 1,429,800 | — | — |
| 2003-01-09 | $7.20 | $7.20 | 2,103,800 | — | — |
| 2003-01-08 | $6.90 | $6.90 | 3,773,200 | — | — |
| 2003-01-07 | $6.98 | $6.98 | 2,883,000 | — | — |
| 2003-01-06 | $6.52 | $6.52 | 1,438,100 | — | — |
| 2003-01-03 | $6.55 | $6.55 | 2,363,200 | — | — |
| 2003-01-02 | $6.66 | $6.66 | 2,164,000 | — | — |