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
- 1999-12-10 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 | $15.10 | $15.10 | 326,395 | — | — |
| 2003-12-30 | $15.31 | $15.31 | 407,877 | — | — |
| 2003-12-29 | $15.11 | $15.11 | 473,653 | — | — |
| 2003-12-26 | $14.86 | $14.86 | 166,074 | — | — |
| 2003-12-24 | $14.78 | $14.78 | 200,906 | — | — |
| 2003-12-23 | $14.76 | $14.76 | 396,681 | — | — |
| 2003-12-22 | $14.42 | $14.42 | 346,143 | — | — |
| 2003-12-19 | $14.54 | $14.54 | 497,600 | — | — |
| 2003-12-18 | $14.26 | $14.26 | 1,150,700 | — | — |
| 2003-12-17 | $14.49 | $14.49 | 1,575,371 | — | — |
| 2003-12-16 | $15.31 | $15.31 | 1,621,399 | — | — |
| 2003-12-15 | $15.44 | $15.44 | 1,062,843 | — | — |
| 2003-12-12 | $15.18 | $15.18 | 672,071 | — | — |
| 2003-12-11 | $14.51 | $14.51 | 377,865 | — | — |
| 2003-12-10 | $14.05 | $14.05 | 661,186 | — | — |
| 2003-12-09 | $13.77 | $13.77 | 275,546 | — | — |
| 2003-12-08 | $14.21 | $14.21 | 389,994 | — | — |
| 2003-12-05 | $14.46 | $14.46 | 624,955 | — | — |
| 2003-12-04 | $14.94 | $14.94 | 271,037 | — | — |
| 2003-12-03 | $15.00 | $15.00 | 445,974 | — | — |
| 2003-12-02 | $15.49 | $15.49 | 482,672 | — | — |
| 2003-12-01 | $15.22 | $15.22 | 372,889 | — | — |
| 2003-11-28 | $15.16 | $15.16 | 96,099 | — | — |
| 2003-11-26 | $15.11 | $15.11 | 309,601 | — | — |
| 2003-11-25 | $15.11 | $15.11 | 459,814 | — | — |
| 2003-11-24 | $15.27 | $15.27 | 913,407 | — | — |
| 2003-11-21 | $14.68 | $14.68 | 552,803 | — | — |
| 2003-11-20 | $14.41 | $14.41 | 555,602 | — | — |
| 2003-11-19 | $14.41 | $14.41 | 289,541 | — | — |
| 2003-11-18 | $14.12 | $14.12 | 381,597 | — | — |
| 2003-11-17 | $14.21 | $14.21 | 562,755 | — | — |
| 2003-11-14 | $14.96 | $14.96 | 1,238,713 | — | — |
| 2003-11-13 | $14.98 | $14.98 | 2,774,276 | — | — |
| 2003-11-12 | $16.98 | $16.98 | 361,071 | — | — |
| 2003-11-11 | $16.70 | $16.70 | 300,426 | — | — |
| 2003-11-10 | $16.71 | $16.71 | 247,245 | — | — |
| 2003-11-07 | $17.23 | $17.23 | 173,694 | — | — |
| 2003-11-06 | $17.36 | $17.36 | 180,069 | — | — |
| 2003-11-05 | $17.27 | $17.27 | 196,863 | — | — |
| 2003-11-04 | $17.68 | $17.68 | 216,767 | — | — |
| 2003-11-03 | $17.75 | $17.75 | 336,036 | — | — |
| 2003-10-31 | $17.52 | $17.52 | 168,873 | — | — |
| 2003-10-30 | $17.34 | $17.34 | 397,458 | — | — |
| 2003-10-29 | $17.40 | $17.40 | 395,437 | — | — |
| 2003-10-28 | $17.30 | $17.30 | 284,721 | — | — |
| 2003-10-27 | $17.18 | $17.18 | 209,614 | — | — |
| 2003-10-24 | $16.84 | $16.84 | 155,500 | — | — |
| 2003-10-23 | $16.85 | $16.85 | 204,016 | — | — |
| 2003-10-22 | $17.04 | $17.04 | 376,621 | — | — |
| 2003-10-21 | $17.40 | $17.40 | 466,656 | — | — |
| 2003-10-20 | $17.32 | $17.32 | 628,065 | — | — |
| 2003-10-17 | $16.80 | $16.80 | 431,979 | — | — |
| 2003-10-16 | $16.85 | $16.85 | 545,494 | — | — |
| 2003-10-15 | $16.63 | $16.63 | 205,260 | — | — |
| 2003-10-14 | $16.72 | $16.72 | 374,133 | — | — |
| 2003-10-13 | $16.34 | $16.34 | 265,128 | — | — |
| 2003-10-10 | $15.68 | $15.68 | 320,952 | — | — |
| 2003-10-09 | $15.74 | $15.74 | 347,387 | — | — |
| 2003-10-08 | $15.91 | $15.91 | 279,589 | — | — |
| 2003-10-07 | $15.82 | $15.82 | 167,940 | — | — |
| 2003-10-06 | $16.08 | $16.08 | 382,686 | — | — |
| 2003-10-03 | $15.54 | $15.54 | 874,688 | — | — |
| 2003-10-02 | $15.11 | $15.11 | 542,073 | — | — |
| 2003-10-01 | $14.69 | $14.69 | 420,317 | — | — |
| 2003-09-30 | $14.54 | $14.54 | 894,747 | — | — |
| 2003-09-29 | $14.21 | $14.21 | 1,709,101 | — | — |
| 2003-09-26 | $14.91 | $14.91 | 659,787 | — | — |
| 2003-09-25 | $15.21 | $15.21 | 451,106 | — | — |
| 2003-09-24 | $15.88 | $15.88 | 446,907 | — | — |
| 2003-09-23 | $17.02 | $17.02 | 393,571 | — | — |
| 2003-09-22 | $16.44 | $16.44 | 230,451 | — | — |
| 2003-09-19 | $16.78 | $16.78 | 245,690 | — | — |
| 2003-09-18 | $16.55 | $16.55 | 325,617 | — | — |
| 2003-09-17 | $16.27 | $16.27 | 415,185 | — | — |
| 2003-09-16 | $16.37 | $16.37 | 295,450 | — | — |
| 2003-09-15 | $15.79 | $15.79 | 174,005 | — | — |
| 2003-09-12 | $15.96 | $15.96 | 362,626 | — | — |
| 2003-09-11 | $15.63 | $15.63 | 611,426 | — | — |
| 2003-09-10 | $15.56 | $15.56 | 349,253 | — | — |
| 2003-09-09 | $15.97 | $15.97 | 331,682 | — | — |
| 2003-09-08 | $16.33 | $16.33 | 445,197 | — | — |
| 2003-09-05 | $15.98 | $15.98 | 731,317 | — | — |
| 2003-09-04 | $16.71 | $16.71 | 795,072 | — | — |
| 2003-09-03 | $16.11 | $16.11 | 1,453,303 | — | — |
| 2003-09-02 | $14.83 | $14.83 | 511,440 | — | — |
| 2003-08-29 | $14.66 | $14.66 | 294,673 | — | — |
| 2003-08-28 | $14.74 | $14.74 | 485,782 | — | — |
| 2003-08-27 | $14.80 | $14.80 | 828,349 | — | — |
| 2003-08-26 | $14.86 | $14.86 | 1,400,278 | — | — |
| 2003-08-25 | $14.78 | $14.78 | 842,499 | — | — |
| 2003-08-22 | $14.79 | $14.79 | 267,305 | — | — |
| 2003-08-21 | $14.82 | $14.82 | 414,252 | — | — |
| 2003-08-20 | $14.74 | $14.74 | 315,976 | — | — |
| 2003-08-19 | $15.05 | $15.05 | 431,202 | — | — |
| 2003-08-18 | $14.89 | $14.89 | 500,399 | — | — |
| 2003-08-15 | $14.66 | $14.66 | 294,517 | — | — |
| 2003-08-14 | $14.79 | $14.79 | 2,193,328 | — | — |
| 2003-08-13 | $14.24 | $14.24 | 3,293,179 | — | — |
| 2003-08-12 | $12.83 | $12.83 | 563,843 | — | — |
| 2003-08-11 | $12.73 | $12.73 | 690,420 | — | — |
| 2003-08-08 | $12.14 | $12.14 | 1,274,634 | — | — |
| 2003-08-07 | $10.81 | $10.81 | 920,560 | — | — |
| 2003-08-06 | $11.56 | $11.56 | 626,199 | — | — |
| 2003-08-05 | $11.81 | $11.81 | 443,642 | — | — |
| 2003-08-04 | $11.95 | $11.95 | 248,800 | — | — |
| 2003-08-01 | $12.09 | $12.09 | 412,697 | — | — |
| 2003-07-31 | $11.99 | $11.99 | 295,761 | — | — |
| 2003-07-30 | $12.10 | $12.10 | 199,196 | — | — |
| 2003-07-29 | $12.26 | $12.26 | 417,518 | — | — |
| 2003-07-28 | $11.70 | $11.70 | 316,287 | — | — |
| 2003-07-25 | $11.97 | $11.97 | 228,896 | — | — |
| 2003-07-24 | $11.87 | $11.87 | 295,761 | — | — |
| 2003-07-23 | $12.12 | $12.12 | 331,682 | — | — |
| 2003-07-22 | $11.65 | $11.65 | 441,931 | — | — |
| 2003-07-21 | $11.51 | $11.51 | 342,567 | — | — |
| 2003-07-18 | $11.89 | $11.89 | 224,076 | — | — |
| 2003-07-17 | $11.90 | $11.90 | 423,738 | — | — |
| 2003-07-16 | $12.12 | $12.12 | 856,028 | — | — |
| 2003-07-15 | $12.42 | $12.42 | 440,532 | — | — |
| 2003-07-14 | $12.38 | $12.38 | 743,757 | — | — |
| 2003-07-11 | $12.70 | $12.70 | 244,913 | — | — |
| 2003-07-10 | $12.65 | $12.65 | 401,346 | — | — |
| 2003-07-09 | $12.86 | $12.86 | 611,426 | — | — |
| 2003-07-08 | $12.86 | $12.86 | 706,281 | — | — |
| 2003-07-07 | $12.66 | $12.66 | 706,281 | — | — |
| 2003-07-03 | $12.33 | $12.33 | 246,001 | — | — |
| 2003-07-02 | $12.48 | $12.48 | 576,439 | — | — |
| 2003-07-01 | $12.44 | $12.44 | 873,288 | — | — |
| 2003-06-30 | $12.71 | $12.71 | 1,237,003 | — | — |
| 2003-06-27 | $12.48 | $12.48 | 1,068,596 | — | — |
| 2003-06-26 | $11.88 | $11.88 | 700,217 | — | — |
| 2003-06-25 | $11.41 | $11.41 | 638,483 | — | — |
| 2003-06-24 | $11.25 | $11.25 | 647,502 | — | — |
| 2003-06-23 | $11.49 | $11.49 | 804,091 | — | — |
| 2003-06-20 | $11.41 | $11.41 | 933,156 | — | — |
| 2003-06-19 | $10.68 | $10.68 | 526,990 | — | — |
| 2003-06-18 | $10.77 | $10.77 | 597,120 | — | — |
| 2003-06-17 | $10.13 | $10.13 | 189,710 | — | — |
| 2003-06-16 | $9.98 | $9.98 | 178,825 | — | — |
| 2003-06-13 | $9.88 | $9.88 | 198,574 | — | — |
| 2003-06-12 | $10.11 | $10.11 | 480,651 | — | — |
| 2003-06-11 | $10.30 | $10.30 | 290,163 | — | — |
| 2003-06-10 | $10.22 | $10.22 | 531,033 | — | — |
| 2003-06-09 | $9.80 | $9.80 | 276,946 | — | — |
| 2003-06-06 | $10.18 | $10.18 | 839,078 | — | — |
| 2003-06-05 | $10.10 | $10.10 | 424,360 | — | — |
| 2003-06-04 | $9.96 | $9.96 | 537,875 | — | — |
| 2003-06-03 | $9.37 | $9.37 | 478,940 | — | — |
| 2003-06-02 | $9.51 | $9.51 | 389,994 | — | — |
| 2003-05-30 | $9.84 | $9.84 | 457,637 | — | — |
| 2003-05-29 | $9.97 | $9.97 | 732,094 | — | — |
| 2003-05-28 | $9.63 | $9.63 | 521,703 | — | — |
| 2003-05-27 | $9.25 | $9.25 | 921,804 | — | — |
| 2003-05-23 | $8.61 | $8.61 | 186,911 | — | — |
| 2003-05-22 | $8.54 | $8.54 | 272,125 | — | — |
| 2003-05-21 | $8.55 | $8.55 | 311,311 | — | — |
| 2003-05-20 | $8.41 | $8.41 | 276,324 | — | — |
| 2003-05-19 | $8.37 | $8.37 | 381,286 | — | — |
| 2003-05-16 | $8.76 | $8.76 | 818,397 | — | — |
| 2003-05-15 | $9.13 | $9.13 | 1,067,508 | — | — |
| 2003-05-14 | $8.76 | $8.76 | 1,100,785 | — | — |
| 2003-05-13 | $8.62 | $8.62 | 1,391,881 | — | — |
| 2003-05-12 | $9.27 | $9.27 | 644,548 | — | — |
| 2003-05-09 | $9.41 | $9.41 | 164,986 | — | — |
| 2003-05-08 | $9.16 | $9.16 | 88,635 | — | — |
| 2003-05-07 | $9.16 | $9.16 | 220,810 | — | — |
| 2003-05-06 | $9.20 | $9.20 | 198,263 | — | — |
| 2003-05-05 | $9.23 | $9.23 | 398,391 | — | — |
| 2003-05-02 | $9.00 | $9.00 | 198,729 | — | — |
| 2003-05-01 | $8.60 | $8.60 | 255,953 | — | — |
| 2003-04-30 | $8.39 | $8.39 | 213,657 | — | — |
| 2003-04-29 | $8.57 | $8.57 | 249,111 | — | — |
| 2003-04-28 | $8.55 | $8.55 | 314,266 | — | — |
| 2003-04-25 | $8.44 | $8.44 | 153,790 | — | — |
| 2003-04-24 | $8.53 | $8.53 | 278,034 | — | — |
| 2003-04-23 | $8.82 | $8.82 | 170,273 | — | — |
| 2003-04-22 | $8.64 | $8.64 | 214,590 | — | — |
| 2003-04-21 | $8.55 | $8.55 | 135,752 | — | — |
| 2003-04-17 | $8.69 | $8.69 | 151,146 | — | — |
| 2003-04-16 | $8.51 | $8.51 | 221,899 | — | — |
| 2003-04-15 | $8.65 | $8.65 | 545,805 | — | — |
| 2003-04-14 | $8.22 | $8.22 | 157,522 | — | — |
| 2003-04-11 | $7.93 | $7.93 | 176,804 | — | — |
| 2003-04-10 | $7.97 | $7.97 | 123,001 | — | — |
| 2003-04-09 | $7.91 | $7.91 | 324,062 | — | — |
| 2003-04-08 | $7.94 | $7.94 | 340,390 | — | — |
| 2003-04-07 | $7.91 | $7.91 | 389,061 | — | — |
| 2003-04-04 | $7.60 | $7.60 | 154,723 | — | — |
| 2003-04-03 | $7.65 | $7.65 | 222,676 | — | — |
| 2003-04-02 | $7.49 | $7.49 | 384,396 | — | — |
| 2003-04-01 | $7.31 | $7.31 | 352,674 | — | — |
| 2003-03-31 | $7.48 | $7.48 | 435,711 | — | — |
| 2003-03-28 | $7.53 | $7.53 | 212,102 | — | — |
| 2003-03-27 | $7.73 | $7.73 | 189,399 | — | — |
| 2003-03-26 | $7.59 | $7.59 | 238,071 | — | — |
| 2003-03-25 | $7.53 | $7.53 | 211,169 | — | — |
| 2003-03-24 | $7.43 | $7.43 | 605,051 | — | — |
| 2003-03-21 | $7.90 | $7.90 | 793,828 | — | — |
| 2003-03-20 | $7.58 | $7.58 | 405,233 | — | — |
| 2003-03-19 | $7.47 | $7.47 | 361,382 | — | — |
| 2003-03-18 | $7.39 | $7.39 | 702,394 | — | — |
| 2003-03-17 | $7.23 | $7.23 | 749,821 | — | — |
| 2003-03-14 | $6.61 | $6.61 | 397,303 | — | — |
| 2003-03-13 | $6.75 | $6.75 | 469,766 | — | — |
| 2003-03-12 | $6.46 | $6.46 | 422,649 | — | — |
| 2003-03-11 | $6.08 | $6.08 | 389,372 | — | — |
| 2003-03-10 | $6.01 | $6.01 | 236,360 | — | — |
| 2003-03-07 | $6.35 | $6.35 | 707,370 | — | — |
| 2003-03-06 | $6.02 | $6.02 | 1,013,394 | — | — |
| 2003-03-05 | $6.46 | $6.46 | 471,476 | — | — |
| 2003-03-04 | $6.62 | $6.62 | 493,246 | — | — |
| 2003-03-03 | $6.71 | $6.71 | 386,729 | — | — |
| 2003-02-28 | $6.64 | $6.64 | 764,905 | — | — |
| 2003-02-27 | $7.02 | $7.02 | 453,905 | — | — |
| 2003-02-26 | $6.98 | $6.98 | 434,312 | — | — |
| 2003-02-25 | $7.00 | $7.00 | 666,318 | — | — |
| 2003-02-24 | $7.33 | $7.33 | 399,946 | — | — |
| 2003-02-21 | $7.62 | $7.62 | 451,106 | — | — |
| 2003-02-20 | $7.59 | $7.59 | 316,754 | — | — |
| 2003-02-19 | $7.77 | $7.77 | 506,153 | — | — |
| 2003-02-18 | $8.24 | $8.24 | 690,109 | — | — |
| 2003-02-14 | $7.77 | $7.77 | 1,512,238 | — | — |
| 2003-02-13 | $7.33 | $7.33 | 1,449,571 | — | — |
| 2003-02-12 | $7.22 | $7.22 | 2,939,417 | — | — |
| 2003-02-11 | $7.20 | $7.20 | 6,583,870 | — | — |
| 2003-02-10 | $10.03 | $10.03 | 418,606 | — | — |
| 2003-02-07 | $9.65 | $9.65 | 380,509 | — | — |
| 2003-02-06 | $10.08 | $10.08 | 199,818 | — | — |
| 2003-02-05 | $10.04 | $10.04 | 325,151 | — | — |
| 2003-02-04 | $10.10 | $10.10 | 287,675 | — | — |
| 2003-02-03 | $10.29 | $10.29 | 246,934 | — | — |
| 2003-01-31 | $10.66 | $10.66 | 434,623 | — | — |
| 2003-01-30 | $10.55 | $10.55 | 310,378 | — | — |
| 2003-01-29 | $10.87 | $10.87 | 358,272 | — | — |
| 2003-01-28 | $10.95 | $10.95 | 387,817 | — | — |
| 2003-01-27 | $10.48 | $10.48 | 514,861 | — | — |
| 2003-01-24 | $10.61 | $10.61 | 1,355,960 | — | — |
| 2003-01-23 | $11.00 | $11.00 | 466,656 | — | — |
| 2003-01-22 | $11.35 | $11.35 | 532,588 | — | — |
| 2003-01-21 | $11.21 | $11.21 | 486,093 | — | — |
| 2003-01-17 | $11.41 | $11.41 | 215,368 | — | — |
| 2003-01-16 | $11.86 | $11.86 | 319,242 | — | — |
| 2003-01-15 | $12.06 | $12.06 | 453,594 | — | — |
| 2003-01-14 | $12.04 | $12.04 | 344,744 | — | — |
| 2003-01-13 | $11.85 | $11.85 | 297,316 | — | — |
| 2003-01-10 | $11.77 | $11.77 | 434,778 | — | — |
| 2003-01-09 | $11.61 | $11.61 | 609,716 | — | — |
| 2003-01-08 | $11.45 | $11.45 | 466,500 | — | — |
| 2003-01-07 | $11.64 | $11.64 | 720,121 | — | — |
| 2003-01-06 | $11.88 | $11.88 | 587,635 | — | — |
| 2003-01-03 | $11.63 | $11.63 | 492,469 | — | — |
| 2003-01-02 | $11.37 | $11.37 | 513,461 | — | — |