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
- 1990-03-26 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 | $14.44 | $19.26 | 6,800 | — | — |
| 2003-12-30 | $14.74 | $19.66 | 29,600 | — | — |
| 2003-12-29 | $14.61 | $19.49 | 5,200 | — | — |
| 2003-12-26 | $14.42 | $19.15 | 400 | — | — |
| 2003-12-24 | $14.60 | $19.38 | 4,800 | — | — |
| 2003-12-23 | $14.30 | $18.99 | 12,800 | — | — |
| 2003-12-22 | $14.30 | $19.00 | 400 | — | — |
| 2003-12-19 | $14.69 | $19.50 | 4,400 | — | — |
| 2003-12-18 | $14.81 | $19.67 | 1,600 | — | — |
| 2003-12-17 | $14.84 | $19.70 | 2,800 | — | — |
| 2003-12-16 | $14.63 | $19.42 | 6,400 | — | — |
| 2003-12-15 | $14.68 | $19.50 | 7,600 | — | — |
| 2003-12-12 | $14.95 | $19.86 | 9,200 | — | — |
| 2003-12-11 | $14.91 | $19.80 | 21,600 | — | — |
| 2003-12-10 | $14.38 | $19.09 | 12,400 | — | — |
| 2003-12-09 | $14.20 | $18.86 | 54,800 | — | — |
| 2003-12-08 | $14.44 | $19.18 | 12,400 | — | — |
| 2003-12-05 | $14.58 | $19.36 | 7,200 | — | — |
| 2003-12-04 | $14.45 | $19.19 | 20,400 | — | — |
| 2003-12-03 | $14.50 | $19.26 | 23,600 | — | — |
| 2003-12-02 | $14.54 | $19.30 | 4,400 | — | — |
| 2003-12-01 | $14.62 | $19.42 | 25,600 | — | — |
| 2003-11-28 | $14.07 | $18.69 | 3,200 | — | — |
| 2003-11-26 | $14.77 | $19.61 | 4,400 | — | — |
| 2003-11-25 | $14.54 | $19.31 | 13,600 | — | — |
| 2003-11-24 | $14.58 | $19.36 | 19,200 | — | — |
| 2003-11-21 | $14.71 | $19.53 | 4,000 | — | — |
| 2003-11-20 | $14.36 | $19.07 | 6,800 | — | — |
| 2003-11-19 | $14.60 | $19.39 | 3,200 | — | — |
| 2003-11-18 | $14.25 | $18.93 | 5,200 | — | — |
| 2003-11-17 | $14.61 | $19.41 | 6,800 | — | — |
| 2003-11-14 | $14.41 | $19.14 | 9,600 | — | — |
| 2003-11-13 | $14.75 | $19.59 | 4,400 | — | — |
| 2003-11-12 | $14.63 | $19.42 | 16,000 | — | — |
| 2003-11-11 | $14.46 | $19.21 | 5,200 | — | — |
| 2003-11-10 | $14.25 | $18.93 | 4,400 | — | — |
| 2003-11-07 | $14.58 | $19.37 | 25,600 | — | — |
| 2003-11-06 | $14.62 | $19.41 | 12,800 | — | — |
| 2003-11-05 | $14.38 | $19.10 | 22,000 | — | — |
| 2003-11-04 | $14.36 | $19.07 | 7,600 | — | — |
| 2003-11-03 | $14.36 | $19.07 | 14,800 | — | — |
| 2003-10-31 | $13.49 | $17.92 | 16,400 | — | — |
| 2003-10-30 | $14.11 | $18.73 | 5,600 | — | — |
| 2003-10-29 | $13.78 | $18.30 | 29,600 | — | — |
| 2003-10-28 | $14.00 | $18.59 | 10,000 | — | — |
| 2003-10-27 | $13.72 | $18.22 | 20,000 | — | — |
| 2003-10-24 | $13.83 | $18.37 | 14,000 | — | — |
| 2003-10-23 | $13.69 | $18.18 | 41,200 | — | — |
| 2003-10-22 | $13.75 | $18.26 | 36,000 | — | — |
| 2003-10-21 | $13.94 | $18.51 | 36,800 | — | — |
| 2003-10-20 | $13.94 | $18.51 | 9,200 | — | — |
| 2003-10-17 | $13.75 | $18.26 | 28,800 | — | — |
| 2003-10-16 | $14.10 | $18.73 | 12,400 | — | — |
| 2003-10-15 | $13.84 | $18.38 | 7,600 | — | — |
| 2003-10-14 | $13.98 | $18.56 | 54,000 | — | — |
| 2003-10-13 | $14.04 | $18.64 | 24,400 | — | — |
| 2003-10-10 | $13.68 | $18.17 | 12,400 | — | — |
| 2003-10-09 | $13.87 | $18.41 | 7,200 | — | — |
| 2003-10-08 | $13.98 | $18.56 | 24,800 | — | — |
| 2003-10-07 | $14.04 | $18.64 | 4,400 | — | — |
| 2003-10-06 | $14.04 | $18.64 | 6,400 | — | — |
| 2003-10-03 | $13.88 | $18.43 | 18,800 | — | — |
| 2003-10-02 | $13.94 | $18.51 | 11,600 | — | — |
| 2003-10-01 | $13.87 | $18.42 | 8,800 | — | — |
| 2003-09-30 | $13.25 | $17.60 | 22,000 | — | — |
| 2003-09-29 | $13.50 | $17.93 | 8,000 | — | — |
| 2003-09-26 | $13.23 | $17.57 | 20,800 | — | — |
| 2003-09-25 | $13.25 | $17.51 | 7,600 | — | — |
| 2003-09-24 | $13.25 | $17.51 | 4,400 | — | — |
| 2003-09-23 | $13.30 | $17.57 | 40,800 | — | — |
| 2003-09-22 | $13.27 | $17.54 | 125,200 | — | — |
| 2003-09-19 | $13.24 | $17.50 | 16,400 | — | — |
| 2003-09-18 | $13.29 | $17.56 | 8,400 | — | — |
| 2003-09-17 | $13.24 | $17.50 | 15,200 | — | — |
| 2003-09-16 | $13.50 | $17.84 | 8,400 | — | — |
| 2003-09-15 | $13.19 | $17.43 | 3,600 | — | — |
| 2003-09-12 | $13.31 | $17.59 | 4,000 | — | — |
| 2003-09-11 | $13.25 | $17.52 | 7,200 | — | — |
| 2003-09-10 | $13.32 | $17.60 | 37,600 | — | — |
| 2003-09-09 | $13.39 | $17.70 | 6,400 | — | — |
| 2003-09-08 | $13.25 | $17.51 | 4,800 | — | — |
| 2003-09-05 | $13.34 | $17.63 | 6,400 | — | — |
| 2003-09-04 | $13.59 | $17.96 | 8,000 | — | — |
| 2003-09-03 | $13.58 | $17.94 | 34,000 | — | — |
| 2003-09-02 | $13.25 | $17.51 | 14,800 | — | — |
| 2003-08-29 | $13.20 | $17.45 | 50,800 | — | — |
| 2003-08-28 | $13.21 | $17.46 | 3,200 | — | — |
| 2003-08-27 | $13.29 | $17.57 | 29,200 | — | — |
| 2003-08-26 | $13.50 | $17.85 | 6,400 | — | — |
| 2003-08-25 | $13.19 | $17.44 | 7,600 | — | — |
| 2003-08-22 | $13.19 | $17.43 | 30,800 | — | — |
| 2003-08-21 | $13.24 | $17.50 | 22,800 | — | — |
| 2003-08-20 | $13.29 | $17.56 | 43,600 | — | — |
| 2003-08-19 | $13.33 | $17.62 | 39,200 | — | — |
| 2003-08-18 | $13.31 | $17.60 | 53,600 | — | — |
| 2003-08-15 | $13.31 | $17.60 | 33,200 | — | — |
| 2003-08-14 | $13.31 | $17.60 | 41,600 | — | — |
| 2003-08-13 | $13.29 | $17.56 | 8,800 | — | — |
| 2003-08-12 | $13.25 | $17.51 | 25,600 | — | — |
| 2003-08-11 | $13.37 | $17.68 | 9,200 | — | — |
| 2003-08-08 | $13.19 | $17.43 | 14,000 | — | — |
| 2003-08-07 | $13.19 | $17.43 | 21,200 | — | — |
| 2003-08-06 | $13.19 | $17.43 | 7,200 | — | — |
| 2003-08-05 | $13.19 | $17.43 | 15,600 | — | — |
| 2003-08-04 | $13.75 | $18.18 | 37,600 | — | — |
| 2003-08-01 | $13.45 | $17.78 | 68,800 | — | — |
| 2003-07-31 | $13.20 | $17.45 | 17,200 | — | — |
| 2003-07-30 | $13.31 | $17.59 | 10,000 | — | — |
| 2003-07-29 | $13.31 | $17.59 | 42,800 | — | — |
| 2003-07-28 | $13.25 | $17.51 | 17,200 | — | — |
| 2003-07-25 | $13.28 | $17.55 | 6,400 | — | — |
| 2003-07-24 | $13.49 | $17.83 | 7,600 | — | — |
| 2003-07-23 | $13.33 | $17.61 | 9,600 | — | — |
| 2003-07-22 | $13.33 | $17.61 | 14,400 | — | — |
| 2003-07-21 | $13.28 | $17.55 | 18,000 | — | — |
| 2003-07-18 | $14.00 | $18.51 | 22,000 | — | — |
| 2003-07-17 | $14.30 | $18.90 | 6,000 | — | — |
| 2003-07-16 | $14.30 | $18.90 | 12,000 | — | — |
| 2003-07-15 | $14.25 | $18.83 | 7,200 | — | — |
| 2003-07-14 | $14.25 | $18.83 | 19,200 | — | — |
| 2003-07-11 | $14.04 | $18.56 | 10,800 | — | — |
| 2003-07-10 | $13.94 | $18.42 | 82,400 | — | — |
| 2003-07-09 | $13.75 | $18.17 | 32,400 | — | — |
| 2003-07-08 | $13.88 | $18.34 | 90,400 | — | — |
| 2003-07-07 | $13.31 | $17.60 | 32,400 | — | — |
| 2003-07-03 | $13.25 | $17.51 | 53,600 | — | — |
| 2003-07-02 | $13.28 | $17.55 | 12,400 | — | — |
| 2003-07-01 | $13.25 | $17.51 | 31,600 | — | — |
| 2003-06-30 | $12.91 | $17.07 | 95,200 | — | — |
| 2003-06-27 | $12.90 | $17.05 | 19,200 | — | — |
| 2003-06-26 | $12.79 | $16.90 | 21,600 | — | — |
| 2003-06-25 | $12.71 | $16.73 | 45,600 | — | — |
| 2003-06-24 | $12.87 | $16.94 | 8,000 | — | — |
| 2003-06-23 | $12.75 | $16.78 | 17,200 | — | — |
| 2003-06-20 | $12.88 | $16.95 | 4,800 | — | — |
| 2003-06-19 | $13.25 | $17.44 | 22,400 | — | — |
| 2003-06-18 | $13.32 | $17.53 | 4,800 | — | — |
| 2003-06-17 | $13.21 | $17.39 | 21,600 | — | — |
| 2003-06-16 | $13.29 | $17.49 | 58,400 | — | — |
| 2003-06-13 | $13.34 | $17.55 | 79,200 | — | — |
| 2003-06-12 | $13.39 | $17.62 | 54,400 | — | — |
| 2003-06-11 | $13.52 | $17.80 | 8,400 | — | — |
| 2003-06-10 | $13.52 | $17.79 | 9,600 | — | — |
| 2003-06-09 | $13.26 | $17.45 | 47,200 | — | — |
| 2003-06-06 | $13.38 | $17.61 | 18,800 | — | — |
| 2003-06-05 | $13.95 | $18.35 | 12,400 | — | — |
| 2003-06-04 | $13.57 | $17.85 | 35,200 | — | — |
| 2003-06-03 | $13.88 | $18.26 | 64,000 | — | — |
| 2003-06-02 | $13.63 | $17.93 | 38,000 | — | — |
| 2003-05-30 | $13.66 | $17.97 | 26,800 | — | — |
| 2003-05-29 | $13.46 | $17.72 | 31,600 | — | — |
| 2003-05-28 | $13.68 | $18.00 | 26,400 | — | — |
| 2003-05-27 | $13.58 | $17.88 | 14,400 | — | — |
| 2003-05-23 | $13.59 | $17.88 | 52,000 | — | — |
| 2003-05-22 | $13.51 | $17.77 | 36,000 | — | — |
| 2003-05-21 | $13.50 | $17.77 | 12,800 | — | — |
| 2003-05-20 | $13.74 | $18.08 | 32,000 | — | — |
| 2003-05-19 | $13.59 | $17.88 | 3,600 | — | — |
| 2003-05-16 | $13.64 | $17.95 | 31,600 | — | — |
| 2003-05-15 | $13.44 | $17.69 | 58,000 | — | — |
| 2003-05-14 | $13.05 | $17.18 | 26,000 | — | — |
| 2003-05-13 | $13.44 | $17.69 | 104,000 | — | — |
| 2003-05-12 | $13.04 | $17.16 | 19,200 | — | — |
| 2003-05-09 | $12.91 | $16.99 | 9,200 | — | — |
| 2003-05-08 | $12.73 | $16.75 | 1,600 | — | — |
| 2003-05-07 | $12.63 | $16.62 | 63,200 | — | — |
| 2003-05-06 | $12.68 | $16.69 | 26,800 | — | — |
| 2003-05-05 | $12.50 | $16.45 | 64,000 | — | — |
| 2003-05-02 | $12.50 | $16.45 | 14,400 | — | — |
| 2003-05-01 | $12.50 | $16.45 | 116,000 | — | — |
| 2003-04-30 | $12.46 | $16.40 | 46,000 | — | — |
| 2003-04-29 | $12.25 | $16.13 | 28,400 | — | — |
| 2003-04-28 | $12.27 | $16.15 | 52,000 | — | — |
| 2003-04-25 | $12.00 | $15.79 | 34,800 | — | — |
| 2003-04-24 | $11.99 | $15.78 | 41,200 | — | — |
| 2003-04-23 | $11.80 | $15.53 | 51,600 | — | — |
| 2003-04-22 | $11.78 | $15.50 | 32,000 | — | — |
| 2003-04-21 | $11.63 | $15.30 | 13,600 | — | — |
| 2003-04-17 | $11.79 | $15.51 | 28,800 | — | — |
| 2003-04-16 | $11.53 | $15.18 | 42,400 | — | — |
| 2003-04-15 | $11.38 | $14.97 | 4,400 | — | — |
| 2003-04-14 | $11.41 | $15.01 | 288,400 | — | — |
| 2003-04-11 | $11.04 | $14.53 | 40,400 | — | — |
| 2003-04-10 | $11.23 | $14.77 | 13,200 | — | — |
| 2003-04-09 | $11.25 | $14.80 | 2,400 | — | — |
| 2003-04-08 | $11.23 | $14.78 | 4,000 | — | — |
| 2003-04-07 | $11.19 | $14.72 | 8,800 | — | — |
| 2003-04-04 | $11.22 | $14.77 | 4,400 | — | — |
| 2003-04-03 | $11.25 | $14.81 | 27,200 | — | — |
| 2003-04-02 | $11.24 | $14.79 | 68,400 | — | — |
| 2003-04-01 | $11.06 | $14.56 | 5,200 | — | — |
| 2003-03-31 | $11.03 | $14.51 | 32,400 | — | — |
| 2003-03-28 | $10.99 | $14.47 | 5,600 | — | — |
| 2003-03-27 | $11.00 | $14.48 | 19,600 | — | — |
| 2003-03-26 | $10.99 | $14.39 | 25,600 | — | — |
| 2003-03-25 | $10.78 | $14.11 | 35,200 | — | — |
| 2003-03-24 | $11.00 | $14.41 | 4,400 | — | — |
| 2003-03-21 | $11.03 | $14.45 | 33,600 | — | — |
| 2003-03-20 | $11.06 | $14.49 | 8,800 | — | — |
| 2003-03-19 | $11.06 | $14.49 | 6,800 | — | — |
| 2003-03-18 | $11.07 | $14.50 | 13,600 | — | — |
| 2003-03-17 | $11.06 | $14.49 | 12,800 | — | — |
| 2003-03-14 | $11.03 | $14.44 | 8,800 | — | — |
| 2003-03-13 | $10.99 | $14.39 | 17,200 | — | — |
| 2003-03-12 | $11.00 | $14.41 | 15,200 | — | — |
| 2003-03-11 | $10.77 | $14.11 | 2,400 | — | — |
| 2003-03-10 | $10.84 | $14.19 | 8,000 | — | — |
| 2003-03-07 | $11.00 | $14.41 | 38,000 | — | — |
| 2003-03-06 | $10.73 | $14.05 | 28,000 | — | — |
| 2003-03-05 | $10.83 | $14.18 | 14,400 | — | — |
| 2003-03-04 | $10.78 | $14.12 | 18,000 | — | — |
| 2003-03-03 | $10.94 | $14.33 | 6,000 | — | — |
| 2003-02-28 | $11.08 | $14.51 | 5,200 | — | — |
| 2003-02-27 | $11.11 | $14.55 | 5,200 | — | — |
| 2003-02-26 | $11.13 | $14.57 | 33,600 | — | — |
| 2003-02-25 | $11.18 | $14.64 | 18,400 | — | — |
| 2003-02-24 | $10.89 | $14.25 | 2,400 | — | — |
| 2003-02-21 | $11.03 | $14.45 | 3,200 | — | — |
| 2003-02-20 | $10.96 | $14.35 | 2,400 | — | — |
| 2003-02-19 | $10.97 | $14.37 | 4,400 | — | — |
| 2003-02-18 | $11.03 | $14.45 | 6,400 | — | — |
| 2003-02-14 | $10.92 | $14.30 | 7,600 | — | — |
| 2003-02-13 | $10.76 | $14.09 | 2,400 | — | — |
| 2003-02-12 | $10.73 | $14.05 | 76,000 | — | — |
| 2003-02-11 | $10.73 | $14.05 | 54,800 | — | — |
| 2003-02-10 | $10.74 | $14.06 | 16,800 | — | — |
| 2003-02-07 | $10.71 | $14.03 | 82,800 | — | — |
| 2003-02-06 | $10.76 | $14.09 | 38,000 | — | — |
| 2003-02-05 | $10.93 | $14.31 | 9,600 | — | — |
| 2003-02-04 | $11.04 | $14.45 | 96,400 | — | — |
| 2003-02-03 | $11.18 | $14.64 | 42,800 | — | — |
| 2003-01-31 | $11.30 | $14.79 | 2,590,000 | — | — |
| 2003-01-30 | $10.91 | $14.29 | 20,000 | — | — |
| 2003-01-29 | $11.03 | $14.44 | 16,400 | — | — |
| 2003-01-28 | $10.95 | $14.34 | 11,600 | — | — |
| 2003-01-27 | $10.85 | $14.21 | 45,600 | — | — |
| 2003-01-24 | $10.88 | $14.24 | 22,000 | — | — |
| 2003-01-23 | $11.18 | $14.63 | 4,800 | — | — |
| 2003-01-22 | $11.24 | $14.71 | 30,400 | — | — |
| 2003-01-21 | $11.22 | $14.70 | 28,000 | — | — |
| 2003-01-17 | $11.19 | $14.65 | 19,600 | — | — |
| 2003-01-16 | $11.29 | $14.78 | 15,600 | — | — |
| 2003-01-15 | $11.26 | $14.75 | 52,400 | — | — |
| 2003-01-14 | $11.18 | $14.63 | 20,000 | — | — |
| 2003-01-13 | $11.24 | $14.72 | 8,800 | — | — |
| 2003-01-10 | $11.34 | $14.84 | 8,400 | — | — |
| 2003-01-09 | $11.18 | $14.63 | 2,400 | — | — |
| 2003-01-08 | $11.25 | $14.73 | 18,400 | — | — |
| 2003-01-07 | $11.17 | $14.63 | 52,000 | — | — |
| 2003-01-06 | $11.50 | $15.05 | 42,000 | — | — |
| 2003-01-03 | $11.53 | $15.09 | 29,200 | — | — |
| 2003-01-02 | $11.78 | $15.42 | 12,800 | — | — |