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
- 1973-05-03 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 | $11.35 | $15.59 | 115,800 | — | — |
| 2003-12-30 | $11.50 | $15.80 | 360,700 | — | — |
| 2003-12-29 | $11.45 | $15.73 | 273,500 | — | — |
| 2003-12-26 | $11.32 | $15.55 | 43,300 | — | — |
| 2003-12-24 | $11.25 | $15.45 | 31,300 | — | — |
| 2003-12-23 | $11.24 | $15.44 | 79,300 | — | — |
| 2003-12-22 | $11.08 | $15.22 | 201,600 | — | — |
| 2003-12-19 | $11.05 | $15.18 | 126,700 | — | — |
| 2003-12-18 | $10.93 | $15.01 | 318,000 | — | — |
| 2003-12-17 | $10.81 | $14.85 | 84,200 | — | — |
| 2003-12-16 | $11.03 | $15.15 | 139,700 | — | — |
| 2003-12-15 | $10.65 | $14.63 | 105,200 | — | — |
| 2003-12-12 | $11.09 | $15.23 | 83,000 | — | — |
| 2003-12-11 | $11.15 | $15.32 | 48,000 | — | — |
| 2003-12-10 | $10.96 | $15.06 | 111,900 | — | — |
| 2003-12-09 | $10.86 | $14.92 | 47,000 | — | — |
| 2003-12-08 | $11.34 | $15.58 | 94,400 | — | — |
| 2003-12-05 | $11.27 | $15.48 | 43,600 | — | — |
| 2003-12-04 | $11.71 | $16.09 | 98,200 | — | — |
| 2003-12-03 | $11.19 | $15.37 | 96,400 | — | — |
| 2003-12-02 | $11.85 | $16.28 | 80,300 | — | — |
| 2003-12-01 | $11.83 | $16.25 | 48,100 | — | — |
| 2003-11-28 | $11.83 | $16.25 | 21,400 | — | — |
| 2003-11-26 | $12.02 | $16.51 | 101,400 | — | — |
| 2003-11-25 | $11.95 | $16.42 | 71,500 | — | — |
| 2003-11-24 | $11.83 | $16.25 | 72,800 | — | — |
| 2003-11-21 | $11.43 | $15.70 | 37,300 | — | — |
| 2003-11-20 | $11.21 | $15.40 | 43,500 | — | — |
| 2003-11-19 | $11.07 | $15.21 | 102,700 | — | — |
| 2003-11-18 | $11.00 | $15.11 | 147,800 | — | — |
| 2003-11-17 | $11.00 | $15.11 | 83,600 | — | — |
| 2003-11-14 | $11.14 | $15.30 | 52,600 | — | — |
| 2003-11-13 | $11.27 | $15.48 | 68,300 | — | — |
| 2003-11-12 | $11.23 | $15.43 | 70,200 | — | — |
| 2003-11-11 | $11.05 | $15.18 | 26,400 | — | — |
| 2003-11-10 | $10.99 | $15.10 | 144,700 | — | — |
| 2003-11-07 | $11.01 | $15.12 | 135,000 | — | — |
| 2003-11-06 | $11.08 | $15.22 | 250,300 | — | — |
| 2003-11-05 | $10.73 | $14.74 | 72,600 | — | — |
| 2003-11-04 | $10.62 | $14.59 | 42,800 | — | — |
| 2003-11-03 | $10.53 | $14.46 | 42,800 | — | — |
| 2003-10-31 | $10.54 | $14.48 | 44,200 | — | — |
| 2003-10-30 | $10.94 | $15.03 | 41,600 | — | — |
| 2003-10-29 | $11.15 | $15.32 | 67,900 | — | — |
| 2003-10-28 | $11.36 | $15.60 | 68,400 | — | — |
| 2003-10-27 | $10.79 | $14.82 | 30,800 | — | — |
| 2003-10-24 | $10.49 | $14.33 | 42,800 | — | — |
| 2003-10-23 | $10.53 | $14.38 | 68,900 | — | — |
| 2003-10-22 | $10.50 | $14.34 | 58,900 | — | — |
| 2003-10-21 | $10.37 | $14.16 | 35,700 | — | — |
| 2003-10-20 | $10.50 | $14.34 | 60,300 | — | — |
| 2003-10-17 | $10.30 | $14.07 | 63,400 | — | — |
| 2003-10-16 | $10.78 | $14.72 | 38,400 | — | — |
| 2003-10-15 | $10.78 | $14.72 | 367,200 | — | — |
| 2003-10-14 | $10.65 | $14.55 | 79,800 | — | — |
| 2003-10-13 | $10.59 | $14.46 | 153,800 | — | — |
| 2003-10-10 | $10.37 | $14.16 | 31,300 | — | — |
| 2003-10-09 | $10.50 | $14.34 | 119,100 | — | — |
| 2003-10-08 | $10.24 | $13.99 | 86,500 | — | — |
| 2003-10-07 | $10.40 | $14.20 | 85,400 | — | — |
| 2003-10-06 | $10.50 | $14.34 | 109,300 | — | — |
| 2003-10-03 | $10.47 | $14.30 | 204,300 | — | — |
| 2003-10-02 | $10.25 | $14.00 | 85,000 | — | — |
| 2003-10-01 | $10.43 | $14.25 | 92,800 | — | — |
| 2003-09-30 | $10.34 | $14.12 | 252,000 | — | — |
| 2003-09-29 | $10.19 | $13.92 | 118,600 | — | — |
| 2003-09-26 | $10.40 | $14.20 | 196,700 | — | — |
| 2003-09-25 | $10.77 | $14.71 | 89,800 | — | — |
| 2003-09-24 | $10.80 | $14.75 | 210,400 | — | — |
| 2003-09-23 | $11.39 | $15.56 | 203,100 | — | — |
| 2003-09-22 | $12.00 | $16.39 | 128,500 | — | — |
| 2003-09-19 | $12.70 | $17.35 | 224,600 | — | — |
| 2003-09-18 | $12.87 | $17.58 | 331,200 | — | — |
| 2003-09-17 | $12.53 | $17.11 | 85,500 | — | — |
| 2003-09-16 | $12.27 | $16.76 | 107,100 | — | — |
| 2003-09-15 | $12.39 | $16.92 | 167,000 | — | — |
| 2003-09-12 | $12.13 | $16.57 | 88,400 | — | — |
| 2003-09-11 | $11.79 | $16.10 | 392,500 | — | — |
| 2003-09-10 | $11.30 | $15.43 | 141,600 | — | — |
| 2003-09-09 | $11.53 | $15.75 | 149,200 | — | — |
| 2003-09-08 | $11.70 | $15.98 | 127,300 | — | — |
| 2003-09-05 | $11.73 | $16.02 | 225,600 | — | — |
| 2003-09-04 | $11.67 | $15.94 | 120,200 | — | — |
| 2003-09-03 | $11.16 | $15.24 | 106,700 | — | — |
| 2003-09-02 | $11.48 | $15.68 | 169,500 | — | — |
| 2003-08-29 | $11.36 | $15.52 | 27,500 | — | — |
| 2003-08-28 | $11.30 | $15.43 | 78,500 | — | — |
| 2003-08-27 | $11.09 | $15.15 | 53,200 | — | — |
| 2003-08-26 | $11.04 | $15.08 | 84,900 | — | — |
| 2003-08-25 | $11.13 | $15.20 | 41,500 | — | — |
| 2003-08-22 | $11.11 | $15.17 | 180,900 | — | — |
| 2003-08-21 | $11.23 | $15.34 | 129,500 | — | — |
| 2003-08-20 | $11.18 | $15.27 | 53,200 | — | — |
| 2003-08-19 | $11.06 | $15.11 | 312,400 | — | — |
| 2003-08-18 | $10.89 | $14.87 | 57,200 | — | — |
| 2003-08-15 | $10.35 | $14.14 | 22,700 | — | — |
| 2003-08-14 | $10.43 | $14.25 | 41,200 | — | — |
| 2003-08-13 | $10.36 | $14.15 | 36,600 | — | — |
| 2003-08-12 | $10.29 | $14.05 | 34,100 | — | — |
| 2003-08-11 | $10.13 | $13.84 | 22,700 | — | — |
| 2003-08-08 | $10.05 | $13.73 | 60,600 | — | — |
| 2003-08-07 | $10.01 | $13.67 | 101,500 | — | — |
| 2003-08-06 | $10.05 | $13.65 | 94,800 | — | — |
| 2003-08-05 | $10.05 | $13.65 | 135,100 | — | — |
| 2003-08-04 | $10.05 | $13.65 | 96,400 | — | — |
| 2003-08-01 | $10.11 | $13.73 | 180,200 | — | — |
| 2003-07-31 | $10.24 | $13.91 | 105,000 | — | — |
| 2003-07-30 | $9.88 | $13.42 | 114,000 | — | — |
| 2003-07-29 | $9.65 | $13.10 | 215,200 | — | — |
| 2003-07-28 | $9.76 | $13.25 | 146,300 | — | — |
| 2003-07-25 | $9.65 | $13.10 | 62,200 | — | — |
| 2003-07-24 | $9.51 | $12.91 | 85,300 | — | — |
| 2003-07-23 | $9.51 | $12.91 | 53,000 | — | — |
| 2003-07-22 | $9.34 | $12.68 | 73,800 | — | — |
| 2003-07-21 | $9.20 | $12.49 | 303,400 | — | — |
| 2003-07-18 | $9.63 | $13.08 | 42,800 | — | — |
| 2003-07-17 | $9.68 | $13.14 | 136,300 | — | — |
| 2003-07-16 | $9.89 | $13.43 | 219,800 | — | — |
| 2003-07-15 | $9.89 | $13.43 | 104,100 | — | — |
| 2003-07-14 | $9.83 | $13.35 | 109,300 | — | — |
| 2003-07-11 | $9.85 | $13.38 | 61,700 | — | — |
| 2003-07-10 | $9.80 | $13.31 | 205,300 | — | — |
| 2003-07-09 | $9.84 | $13.36 | 122,300 | — | — |
| 2003-07-08 | $9.69 | $13.16 | 121,300 | — | — |
| 2003-07-07 | $9.55 | $12.97 | 619,200 | — | — |
| 2003-07-03 | $9.47 | $12.86 | 119,200 | — | — |
| 2003-07-02 | $9.45 | $12.83 | 140,600 | — | — |
| 2003-07-01 | $9.05 | $12.29 | 98,600 | — | — |
| 2003-06-30 | $8.89 | $12.07 | 202,900 | — | — |
| 2003-06-27 | $8.91 | $12.10 | 126,500 | — | — |
| 2003-06-26 | $8.90 | $12.09 | 221,400 | — | — |
| 2003-06-25 | $9.00 | $12.22 | 206,200 | — | — |
| 2003-06-24 | $8.84 | $12.00 | 212,300 | — | — |
| 2003-06-23 | $8.91 | $12.10 | 190,900 | — | — |
| 2003-06-20 | $9.05 | $12.29 | 405,800 | — | — |
| 2003-06-19 | $9.16 | $12.44 | 629,200 | — | — |
| 2003-06-18 | $9.25 | $12.56 | 350,800 | — | — |
| 2003-06-17 | $9.20 | $12.49 | 865,600 | — | — |
| 2003-06-16 | $11.05 | $15.00 | 250,100 | — | — |
| 2003-06-13 | $10.95 | $14.87 | 176,500 | — | — |
| 2003-06-12 | $11.14 | $15.13 | 65,300 | — | — |
| 2003-06-11 | $11.30 | $15.34 | 68,600 | — | — |
| 2003-06-10 | $11.22 | $15.24 | 235,400 | — | — |
| 2003-06-09 | $11.18 | $15.18 | 73,500 | — | — |
| 2003-06-06 | $11.47 | $15.58 | 70,400 | — | — |
| 2003-06-05 | $11.44 | $15.53 | 49,300 | — | — |
| 2003-06-04 | $11.07 | $15.03 | 109,100 | — | — |
| 2003-06-03 | $11.00 | $14.94 | 116,100 | — | — |
| 2003-06-02 | $10.90 | $14.80 | 91,300 | — | — |
| 2003-05-30 | $10.50 | $14.26 | 45,400 | — | — |
| 2003-05-29 | $10.23 | $13.89 | 47,900 | — | — |
| 2003-05-28 | $9.80 | $13.31 | 55,000 | — | — |
| 2003-05-27 | $9.30 | $12.63 | 86,600 | — | — |
| 2003-05-23 | $9.38 | $12.74 | 29,500 | — | — |
| 2003-05-22 | $9.47 | $12.86 | 46,000 | — | — |
| 2003-05-21 | $9.68 | $13.14 | 49,000 | — | — |
| 2003-05-20 | $9.79 | $13.29 | 100,000 | — | — |
| 2003-05-19 | $10.10 | $13.71 | 50,300 | — | — |
| 2003-05-16 | $10.44 | $14.18 | 99,900 | — | — |
| 2003-05-15 | $10.34 | $14.04 | 92,500 | — | — |
| 2003-05-14 | $10.48 | $14.23 | 46,400 | — | — |
| 2003-05-13 | $10.51 | $14.27 | 19,900 | — | — |
| 2003-05-12 | $10.52 | $14.29 | 32,400 | — | — |
| 2003-05-09 | $10.63 | $14.43 | 97,200 | — | — |
| 2003-05-08 | $10.40 | $14.12 | 51,300 | — | — |
| 2003-05-07 | $10.51 | $14.27 | 37,100 | — | — |
| 2003-05-06 | $10.74 | $14.58 | 103,000 | — | — |
| 2003-05-05 | $10.79 | $14.65 | 45,000 | — | — |
| 2003-05-02 | $10.67 | $14.49 | 62,900 | — | — |
| 2003-05-01 | $10.27 | $13.95 | 69,100 | — | — |
| 2003-04-30 | $10.34 | $14.04 | 57,600 | — | — |
| 2003-04-29 | $10.47 | $14.22 | 198,300 | — | — |
| 2003-04-28 | $10.24 | $13.91 | 86,100 | — | — |
| 2003-04-25 | $9.46 | $12.85 | 46,200 | — | — |
| 2003-04-24 | $9.71 | $13.11 | 94,400 | — | — |
| 2003-04-23 | $10.00 | $13.50 | 55,000 | — | — |
| 2003-04-22 | $9.88 | $13.34 | 65,000 | — | — |
| 2003-04-21 | $9.70 | $13.09 | 41,300 | — | — |
| 2003-04-17 | $9.41 | $12.70 | 56,000 | — | — |
| 2003-04-16 | $9.37 | $12.65 | 30,400 | — | — |
| 2003-04-15 | $9.59 | $12.94 | 47,200 | — | — |
| 2003-04-14 | $9.89 | $13.35 | 42,600 | — | — |
| 2003-04-11 | $9.51 | $12.84 | 83,900 | — | — |
| 2003-04-10 | $9.15 | $12.35 | 75,100 | — | — |
| 2003-04-09 | $8.80 | $11.88 | 146,900 | — | — |
| 2003-04-08 | $9.05 | $12.22 | 37,800 | — | — |
| 2003-04-07 | $9.05 | $12.22 | 105,400 | — | — |
| 2003-04-04 | $8.92 | $12.04 | 32,800 | — | — |
| 2003-04-03 | $8.95 | $12.08 | 36,300 | — | — |
| 2003-04-02 | $8.92 | $12.04 | 67,500 | — | — |
| 2003-04-01 | $8.74 | $11.80 | 93,100 | — | — |
| 2003-03-31 | $8.22 | $11.10 | 120,100 | — | — |
| 2003-03-28 | $8.27 | $11.16 | 74,400 | — | — |
| 2003-03-27 | $8.25 | $11.14 | 29,800 | — | — |
| 2003-03-26 | $8.39 | $11.32 | 57,600 | — | — |
| 2003-03-25 | $8.55 | $11.54 | 55,500 | — | — |
| 2003-03-24 | $8.88 | $11.99 | 18,100 | — | — |
| 2003-03-21 | $9.05 | $12.22 | 64,400 | — | — |
| 2003-03-20 | $8.99 | $12.13 | 19,500 | — | — |
| 2003-03-19 | $8.78 | $11.85 | 41,700 | — | — |
| 2003-03-18 | $9.14 | $12.34 | 29,500 | — | — |
| 2003-03-17 | $9.00 | $12.15 | 112,300 | — | — |
| 2003-03-14 | $8.38 | $11.31 | 62,000 | — | — |
| 2003-03-13 | $8.00 | $10.80 | 52,400 | — | — |
| 2003-03-12 | $7.91 | $10.68 | 93,200 | — | — |
| 2003-03-11 | $8.42 | $11.37 | 61,600 | — | — |
| 2003-03-10 | $8.33 | $11.24 | 91,500 | — | — |
| 2003-03-07 | $8.20 | $11.07 | 29,700 | — | — |
| 2003-03-06 | $8.15 | $11.00 | 100,000 | — | — |
| 2003-03-05 | $8.16 | $11.01 | 27,100 | — | — |
| 2003-03-04 | $8.31 | $11.22 | 42,300 | — | — |
| 2003-03-03 | $8.34 | $11.26 | 31,300 | — | — |
| 2003-02-28 | $8.17 | $11.03 | 31,900 | — | — |
| 2003-02-27 | $8.15 | $11.00 | 54,700 | — | — |
| 2003-02-26 | $8.09 | $10.92 | 54,800 | — | — |
| 2003-02-25 | $8.40 | $11.34 | 76,500 | — | — |
| 2003-02-24 | $8.43 | $11.38 | 95,300 | — | — |
| 2003-02-21 | $8.91 | $12.03 | 79,900 | — | — |
| 2003-02-20 | $8.63 | $11.65 | 120,000 | — | — |
| 2003-02-19 | $8.48 | $11.45 | 208,100 | — | — |
| 2003-02-18 | $9.52 | $12.85 | 89,300 | — | — |
| 2003-02-14 | $9.33 | $12.59 | 53,500 | — | — |
| 2003-02-13 | $9.00 | $12.15 | 54,600 | — | — |
| 2003-02-12 | $9.01 | $12.16 | 46,100 | — | — |
| 2003-02-11 | $9.20 | $12.42 | 68,400 | — | — |
| 2003-02-10 | $9.15 | $12.35 | 50,400 | — | — |
| 2003-02-07 | $8.92 | $12.04 | 98,200 | — | — |
| 2003-02-06 | $9.02 | $12.18 | 80,400 | — | — |
| 2003-02-05 | $9.01 | $12.16 | 46,400 | — | — |
| 2003-02-04 | $9.05 | $12.22 | 324,000 | — | — |
| 2003-02-03 | $9.39 | $12.67 | 66,300 | — | — |
| 2003-01-31 | $9.28 | $12.53 | 98,000 | — | — |
| 2003-01-30 | $9.30 | $12.55 | 75,900 | — | — |
| 2003-01-29 | $9.30 | $12.47 | 141,000 | — | — |
| 2003-01-28 | $9.30 | $12.47 | 274,900 | — | — |
| 2003-01-27 | $9.30 | $12.47 | 166,000 | — | — |
| 2003-01-24 | $9.50 | $12.74 | 192,400 | — | — |
| 2003-01-23 | $9.65 | $12.94 | 192,200 | — | — |
| 2003-01-22 | $9.32 | $12.50 | 195,400 | — | — |
| 2003-01-21 | $9.31 | $12.49 | 261,500 | — | — |
| 2003-01-17 | $9.39 | $12.60 | 139,600 | — | — |
| 2003-01-16 | $9.61 | $12.89 | 173,000 | — | — |
| 2003-01-15 | $9.24 | $12.39 | 285,700 | — | — |
| 2003-01-14 | $9.46 | $12.69 | 142,400 | — | — |
| 2003-01-13 | $9.12 | $12.23 | 137,300 | — | — |
| 2003-01-10 | $9.50 | $12.74 | 44,900 | — | — |
| 2003-01-09 | $9.16 | $12.29 | 127,200 | — | — |
| 2003-01-08 | $9.02 | $12.10 | 108,600 | — | — |
| 2003-01-07 | $9.25 | $12.41 | 112,900 | — | — |
| 2003-01-06 | $8.74 | $11.72 | 328,800 | — | — |
| 2003-01-03 | $9.20 | $12.34 | 74,900 | — | — |
| 2003-01-02 | $9.44 | $12.66 | 128,700 | — | — |