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
- 1986-06-18 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 | $12.30 | $12.30 | 36,800 | — | — |
| 2003-12-30 | $12.44 | $12.44 | 104,500 | — | — |
| 2003-12-29 | $12.09 | $12.09 | 28,000 | — | — |
| 2003-12-26 | $11.74 | $11.74 | 14,900 | — | — |
| 2003-12-24 | $11.80 | $11.80 | 74,300 | — | — |
| 2003-12-23 | $11.96 | $11.96 | 120,600 | — | — |
| 2003-12-22 | $11.54 | $11.54 | 67,200 | — | — |
| 2003-12-19 | $11.69 | $11.69 | 29,400 | — | — |
| 2003-12-18 | $11.22 | $11.22 | 151,700 | — | — |
| 2003-12-17 | $11.49 | $11.49 | 13,800 | — | — |
| 2003-12-16 | $11.50 | $11.50 | 21,100 | — | — |
| 2003-12-15 | $11.14 | $11.14 | 19,500 | — | — |
| 2003-12-12 | $11.90 | $11.90 | 22,900 | — | — |
| 2003-12-11 | $11.90 | $11.90 | 28,300 | — | — |
| 2003-12-10 | $11.33 | $11.33 | 10,600 | — | — |
| 2003-12-09 | $11.80 | $11.80 | 20,700 | — | — |
| 2003-12-08 | $11.98 | $11.98 | 35,700 | — | — |
| 2003-12-05 | $11.91 | $11.91 | 35,200 | — | — |
| 2003-12-04 | $12.07 | $12.07 | 31,400 | — | — |
| 2003-12-03 | $12.34 | $12.34 | 47,500 | — | — |
| 2003-12-02 | $13.12 | $13.12 | 27,400 | — | — |
| 2003-12-01 | $13.98 | $13.98 | 39,700 | — | — |
| 2003-11-28 | $13.19 | $13.19 | 2,800 | — | — |
| 2003-11-26 | $13.46 | $13.46 | 8,300 | — | — |
| 2003-11-25 | $13.20 | $13.20 | 21,500 | — | — |
| 2003-11-24 | $12.98 | $12.98 | 26,300 | — | — |
| 2003-11-21 | $13.00 | $13.00 | 19,900 | — | — |
| 2003-11-20 | $12.82 | $12.82 | 19,200 | — | — |
| 2003-11-19 | $12.81 | $12.81 | 7,400 | — | — |
| 2003-11-18 | $11.95 | $11.95 | 13,500 | — | — |
| 2003-11-17 | $11.95 | $11.95 | 26,800 | — | — |
| 2003-11-14 | $12.35 | $12.35 | 32,200 | — | — |
| 2003-11-13 | $12.54 | $12.54 | 41,700 | — | — |
| 2003-11-12 | $12.50 | $12.50 | 56,000 | — | — |
| 2003-11-11 | $12.50 | $12.50 | 28,700 | — | — |
| 2003-11-10 | $12.60 | $12.60 | 30,700 | — | — |
| 2003-11-07 | $12.70 | $12.70 | 28,800 | — | — |
| 2003-11-06 | $12.75 | $12.75 | 19,400 | — | — |
| 2003-11-05 | $12.75 | $12.75 | 11,400 | — | — |
| 2003-11-04 | $12.74 | $12.74 | 13,000 | — | — |
| 2003-11-03 | $12.75 | $12.75 | 54,800 | — | — |
| 2003-10-31 | $12.56 | $12.56 | 16,100 | — | — |
| 2003-10-30 | $12.09 | $12.09 | 16,600 | — | — |
| 2003-10-29 | $12.35 | $12.35 | 19,200 | — | — |
| 2003-10-28 | $11.70 | $11.70 | 22,400 | — | — |
| 2003-10-27 | $11.20 | $11.20 | 18,100 | — | — |
| 2003-10-24 | $10.12 | $10.12 | 10,900 | — | — |
| 2003-10-23 | $10.49 | $10.49 | 13,700 | — | — |
| 2003-10-22 | $10.10 | $10.10 | 27,900 | — | — |
| 2003-10-21 | $10.59 | $10.59 | 16,400 | — | — |
| 2003-10-20 | $11.04 | $11.04 | 19,900 | — | — |
| 2003-10-17 | $11.35 | $11.35 | 25,200 | — | — |
| 2003-10-16 | $11.54 | $11.54 | 17,700 | — | — |
| 2003-10-15 | $11.32 | $11.32 | 10,500 | — | — |
| 2003-10-14 | $11.69 | $11.69 | 24,200 | — | — |
| 2003-10-13 | $10.99 | $10.99 | 25,600 | — | — |
| 2003-10-10 | $10.36 | $10.36 | 24,100 | — | — |
| 2003-10-09 | $10.96 | $10.96 | 30,500 | — | — |
| 2003-10-08 | $10.23 | $10.23 | 47,000 | — | — |
| 2003-10-07 | $10.95 | $10.95 | 42,100 | — | — |
| 2003-10-06 | $11.21 | $11.21 | 19,800 | — | — |
| 2003-10-03 | $10.33 | $10.33 | 23,300 | — | — |
| 2003-10-02 | $10.23 | $10.23 | 30,700 | — | — |
| 2003-10-01 | $10.43 | $10.43 | 46,900 | — | — |
| 2003-09-30 | $10.30 | $10.30 | 23,600 | — | — |
| 2003-09-29 | $10.03 | $10.03 | 17,200 | — | — |
| 2003-09-26 | $9.77 | $9.77 | 37,400 | — | — |
| 2003-09-25 | $9.57 | $9.57 | 62,200 | — | — |
| 2003-09-24 | $9.95 | $9.95 | 55,900 | — | — |
| 2003-09-23 | $10.42 | $10.42 | 25,200 | — | — |
| 2003-09-22 | $10.65 | $10.65 | 39,500 | — | — |
| 2003-09-19 | $10.98 | $10.98 | 39,200 | — | — |
| 2003-09-18 | $11.36 | $11.36 | 58,400 | — | — |
| 2003-09-17 | $11.62 | $11.62 | 10,600 | — | — |
| 2003-09-16 | $11.80 | $11.80 | 14,100 | — | — |
| 2003-09-15 | $12.01 | $12.01 | 26,800 | — | — |
| 2003-09-12 | $11.97 | $11.97 | 67,000 | — | — |
| 2003-09-11 | $12.19 | $12.19 | 28,400 | — | — |
| 2003-09-10 | $11.92 | $11.92 | 39,800 | — | — |
| 2003-09-09 | $11.88 | $11.88 | 47,600 | — | — |
| 2003-09-08 | $12.21 | $12.21 | 27,300 | — | — |
| 2003-09-05 | $12.22 | $12.22 | 24,900 | — | — |
| 2003-09-04 | $12.64 | $12.64 | 36,700 | — | — |
| 2003-09-03 | $12.00 | $12.00 | 74,600 | — | — |
| 2003-09-02 | $11.65 | $11.65 | 22,000 | — | — |
| 2003-08-29 | $11.23 | $11.23 | 15,800 | — | — |
| 2003-08-28 | $11.35 | $11.35 | 24,600 | — | — |
| 2003-08-27 | $11.39 | $11.39 | 22,400 | — | — |
| 2003-08-26 | $11.95 | $11.95 | 25,500 | — | — |
| 2003-08-25 | $11.28 | $11.28 | 17,900 | — | — |
| 2003-08-22 | $11.30 | $11.30 | 30,000 | — | — |
| 2003-08-21 | $11.65 | $11.65 | 26,600 | — | — |
| 2003-08-20 | $11.39 | $11.39 | 23,900 | — | — |
| 2003-08-19 | $11.35 | $11.35 | 20,000 | — | — |
| 2003-08-18 | $11.05 | $11.05 | 70,500 | — | — |
| 2003-08-15 | $10.25 | $10.25 | 14,000 | — | — |
| 2003-08-14 | $10.29 | $10.29 | 16,600 | — | — |
| 2003-08-13 | $10.13 | $10.13 | 13,900 | — | — |
| 2003-08-12 | $10.35 | $10.35 | 24,500 | — | — |
| 2003-08-11 | $10.01 | $10.01 | 16,600 | — | — |
| 2003-08-08 | $9.86 | $9.86 | 21,400 | — | — |
| 2003-08-07 | $9.75 | $9.75 | 249,000 | — | — |
| 2003-08-06 | $10.45 | $10.45 | 18,600 | — | — |
| 2003-08-05 | $10.78 | $10.78 | 25,800 | — | — |
| 2003-08-04 | $11.10 | $11.10 | 20,000 | — | — |
| 2003-08-01 | $11.72 | $11.72 | 38,900 | — | — |
| 2003-07-31 | $12.13 | $12.13 | 48,100 | — | — |
| 2003-07-30 | $11.88 | $11.88 | 47,900 | — | — |
| 2003-07-29 | $11.93 | $11.93 | 14,600 | — | — |
| 2003-07-28 | $11.75 | $11.75 | 29,800 | — | — |
| 2003-07-25 | $11.37 | $11.37 | 29,600 | — | — |
| 2003-07-24 | $11.48 | $11.48 | 28,700 | — | — |
| 2003-07-23 | $11.59 | $11.59 | 51,700 | — | — |
| 2003-07-22 | $11.77 | $11.77 | 37,700 | — | — |
| 2003-07-21 | $11.79 | $11.79 | 109,700 | — | — |
| 2003-07-18 | $11.34 | $11.34 | 128,900 | — | — |
| 2003-07-17 | $10.00 | $10.00 | 76,400 | — | — |
| 2003-07-16 | $9.16 | $9.16 | 54,200 | — | — |
| 2003-07-15 | $9.93 | $9.93 | 54,000 | — | — |
| 2003-07-14 | $10.56 | $10.56 | 85,800 | — | — |
| 2003-07-11 | $11.12 | $11.12 | 190,500 | — | — |
| 2003-07-10 | $10.31 | $10.31 | 54,200 | — | — |
| 2003-07-09 | $9.68 | $9.68 | 59,400 | — | — |
| 2003-07-08 | $9.19 | $9.19 | 51,000 | — | — |
| 2003-07-07 | $8.70 | $8.70 | 185,100 | — | — |
| 2003-07-03 | $8.71 | $8.71 | 18,600 | — | — |
| 2003-07-02 | $8.84 | $8.84 | 34,900 | — | — |
| 2003-07-01 | $8.54 | $8.54 | 41,300 | — | — |
| 2003-06-30 | $8.72 | $8.72 | 31,800 | — | — |
| 2003-06-27 | $8.74 | $8.74 | 30,600 | — | — |
| 2003-06-26 | $8.97 | $8.97 | 20,100 | — | — |
| 2003-06-25 | $8.52 | $8.52 | 145,300 | — | — |
| 2003-06-24 | $8.70 | $8.70 | 13,300 | — | — |
| 2003-06-23 | $8.79 | $8.79 | 51,400 | — | — |
| 2003-06-20 | $8.89 | $8.89 | 47,600 | — | — |
| 2003-06-19 | $8.74 | $8.74 | 18,600 | — | — |
| 2003-06-18 | $8.71 | $8.71 | 18,100 | — | — |
| 2003-06-17 | $8.75 | $8.75 | 67,200 | — | — |
| 2003-06-16 | $8.40 | $8.40 | 115,300 | — | — |
| 2003-06-13 | $8.55 | $8.55 | 21,700 | — | — |
| 2003-06-12 | $8.79 | $8.79 | 30,800 | — | — |
| 2003-06-11 | $8.77 | $8.77 | 37,600 | — | — |
| 2003-06-10 | $8.59 | $8.59 | 39,000 | — | — |
| 2003-06-09 | $8.54 | $8.54 | 36,700 | — | — |
| 2003-06-06 | $8.50 | $8.50 | 44,500 | — | — |
| 2003-06-05 | $8.39 | $8.39 | 67,300 | — | — |
| 2003-06-04 | $8.14 | $8.14 | 76,900 | — | — |
| 2003-06-03 | $8.22 | $8.22 | 115,200 | — | — |
| 2003-06-02 | $8.05 | $8.05 | 190,400 | — | — |
| 2003-05-30 | $8.08 | $8.08 | 156,100 | — | — |
| 2003-05-29 | $7.99 | $7.99 | 86,500 | — | — |
| 2003-05-28 | $8.18 | $8.18 | 64,400 | — | — |
| 2003-05-27 | $8.20 | $8.20 | 24,700 | — | — |
| 2003-05-23 | $8.09 | $8.09 | 52,400 | — | — |
| 2003-05-22 | $8.04 | $8.04 | 46,900 | — | — |
| 2003-05-21 | $8.10 | $8.10 | 75,100 | — | — |
| 2003-05-20 | $8.08 | $8.08 | 45,200 | — | — |
| 2003-05-19 | $7.90 | $7.90 | 81,200 | — | — |
| 2003-05-16 | $7.71 | $7.71 | 135,700 | — | — |
| 2003-05-15 | $8.19 | $8.19 | 96,200 | — | — |
| 2003-05-14 | $7.90 | $7.90 | 107,600 | — | — |
| 2003-05-13 | $8.26 | $8.26 | 43,900 | — | — |
| 2003-05-12 | $8.41 | $8.41 | 49,300 | — | — |
| 2003-05-09 | $8.46 | $8.46 | 48,100 | — | — |
| 2003-05-08 | $8.30 | $8.30 | 53,700 | — | — |
| 2003-05-07 | $8.41 | $8.41 | 237,000 | — | — |
| 2003-05-06 | $8.11 | $8.11 | 95,800 | — | — |
| 2003-05-05 | $8.02 | $8.02 | 52,000 | — | — |
| 2003-05-02 | $8.43 | $8.43 | 88,900 | — | — |
| 2003-05-01 | $8.21 | $8.21 | 47,700 | — | — |
| 2003-04-30 | $8.18 | $8.18 | 27,600 | — | — |
| 2003-04-29 | $8.06 | $8.06 | 188,000 | — | — |
| 2003-04-28 | $8.45 | $8.45 | 150,400 | — | — |
| 2003-04-25 | $8.10 | $8.10 | 26,600 | — | — |
| 2003-04-24 | $7.96 | $7.96 | 37,000 | — | — |
| 2003-04-23 | $8.05 | $8.05 | 139,300 | — | — |
| 2003-04-22 | $7.95 | $7.95 | 73,200 | — | — |
| 2003-04-21 | $8.00 | $8.00 | 40,300 | — | — |
| 2003-04-17 | $8.06 | $8.06 | 45,400 | — | — |
| 2003-04-16 | $8.05 | $8.05 | 29,200 | — | — |
| 2003-04-15 | $8.01 | $8.01 | 52,200 | — | — |
| 2003-04-14 | $7.98 | $7.98 | 395,500 | — | — |
| 2003-04-11 | $8.14 | $8.14 | 44,900 | — | — |
| 2003-04-10 | $8.00 | $8.00 | 112,800 | — | — |
| 2003-04-09 | $7.84 | $7.84 | 119,300 | — | — |
| 2003-04-08 | $6.71 | $6.71 | 80,300 | — | — |
| 2003-04-07 | $6.23 | $6.23 | 118,000 | — | — |
| 2003-04-04 | $5.67 | $5.67 | 63,200 | — | — |
| 2003-04-03 | $5.70 | $5.70 | 131,600 | — | — |
| 2003-04-02 | $5.75 | $5.75 | 291,400 | — | — |
| 2003-04-01 | $5.69 | $5.69 | 52,200 | — | — |
| 2003-03-31 | $5.81 | $5.81 | 99,300 | — | — |
| 2003-03-28 | $5.75 | $5.75 | 164,700 | — | — |
| 2003-03-27 | $5.63 | $5.63 | 31,500 | — | — |
| 2003-03-26 | $5.52 | $5.52 | 47,000 | — | — |
| 2003-03-25 | $5.83 | $5.83 | 70,900 | — | — |
| 2003-03-24 | $5.66 | $5.66 | 35,000 | — | — |
| 2003-03-21 | $5.74 | $5.74 | 418,100 | — | — |
| 2003-03-20 | $5.67 | $5.67 | 231,500 | — | — |
| 2003-03-19 | $5.38 | $5.38 | 139,400 | — | — |
| 2003-03-18 | $5.76 | $5.76 | 271,000 | — | — |
| 2003-03-17 | $5.99 | $5.99 | 164,100 | — | — |
| 2003-03-14 | $6.42 | $6.42 | 116,400 | — | — |
| 2003-03-13 | $6.69 | $6.69 | 102,600 | — | — |
| 2003-03-12 | $6.79 | $6.79 | 120,000 | — | — |
| 2003-03-11 | $6.89 | $6.89 | 66,400 | — | — |
| 2003-03-10 | $6.81 | $6.81 | 88,200 | — | — |
| 2003-03-07 | $7.01 | $7.01 | 442,900 | — | — |
| 2003-03-06 | $7.08 | $7.08 | 48,400 | — | — |
| 2003-03-05 | $7.15 | $7.15 | 149,800 | — | — |
| 2003-03-04 | $7.15 | $7.15 | 97,500 | — | — |
| 2003-03-03 | $7.20 | $7.20 | 91,400 | — | — |
| 2003-02-28 | $7.13 | $7.13 | 220,100 | — | — |
| 2003-02-27 | $8.94 | $8.94 | 26,300 | — | — |
| 2003-02-26 | $8.88 | $8.88 | 17,600 | — | — |
| 2003-02-25 | $9.00 | $9.00 | 26,300 | — | — |
| 2003-02-24 | $8.87 | $8.87 | 29,200 | — | — |
| 2003-02-21 | $9.05 | $9.05 | 13,100 | — | — |
| 2003-02-20 | $8.85 | $8.85 | 24,200 | — | — |
| 2003-02-19 | $8.90 | $8.90 | 30,500 | — | — |
| 2003-02-18 | $9.00 | $9.00 | 42,200 | — | — |
| 2003-02-14 | $8.60 | $8.60 | 56,300 | — | — |
| 2003-02-13 | $8.47 | $8.47 | 74,700 | — | — |
| 2003-02-12 | $8.84 | $8.84 | 42,400 | — | — |
| 2003-02-11 | $8.78 | $8.78 | 48,300 | — | — |
| 2003-02-10 | $9.10 | $9.10 | 31,600 | — | — |
| 2003-02-07 | $8.68 | $8.68 | 49,500 | — | — |
| 2003-02-06 | $9.04 | $9.04 | 27,800 | — | — |
| 2003-02-05 | $9.20 | $9.20 | 58,500 | — | — |
| 2003-02-04 | $9.20 | $9.20 | 62,100 | — | — |
| 2003-02-03 | $9.11 | $9.11 | 10,400 | — | — |
| 2003-01-31 | $9.10 | $9.10 | 165,400 | — | — |
| 2003-01-30 | $9.19 | $9.19 | 32,100 | — | — |
| 2003-01-29 | $9.37 | $9.37 | 21,800 | — | — |
| 2003-01-28 | $9.44 | $9.44 | 41,400 | — | — |
| 2003-01-27 | $9.43 | $9.43 | 23,600 | — | — |
| 2003-01-24 | $9.30 | $9.30 | 56,900 | — | — |
| 2003-01-23 | $9.45 | $9.45 | 28,000 | — | — |
| 2003-01-22 | $9.43 | $9.43 | 62,000 | — | — |
| 2003-01-21 | $9.51 | $9.51 | 21,600 | — | — |
| 2003-01-17 | $9.79 | $9.79 | 17,100 | — | — |
| 2003-01-16 | $9.91 | $9.91 | 26,000 | — | — |
| 2003-01-15 | $9.68 | $9.68 | 29,000 | — | — |
| 2003-01-14 | $9.66 | $9.66 | 23,000 | — | — |
| 2003-01-13 | $9.64 | $9.64 | 22,100 | — | — |
| 2003-01-10 | $9.78 | $9.78 | 22,800 | — | — |
| 2003-01-09 | $9.89 | $9.89 | 51,300 | — | — |
| 2003-01-08 | $9.95 | $9.95 | 34,900 | — | — |
| 2003-01-07 | $9.87 | $9.87 | 48,300 | — | — |
| 2003-01-06 | $9.96 | $9.96 | 54,000 | — | — |
| 2003-01-03 | $9.95 | $9.95 | 45,100 | — | — |
| 2003-01-02 | $10.13 | $10.13 | 62,100 | — | — |