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
- 1996-10-09 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 | $14.92 | $14.92 | 83,600 | — | — |
| 2003-12-30 | $14.94 | $14.94 | 33,600 | — | — |
| 2003-12-29 | $14.80 | $14.80 | 45,400 | — | — |
| 2003-12-26 | $14.30 | $14.30 | 46,400 | — | — |
| 2003-12-24 | $14.35 | $14.35 | 48,700 | — | — |
| 2003-12-23 | $14.90 | $14.90 | 133,700 | — | — |
| 2003-12-22 | $14.07 | $14.07 | 34,300 | — | — |
| 2003-12-19 | $13.90 | $13.90 | 37,400 | — | — |
| 2003-12-18 | $13.96 | $13.96 | 87,100 | — | — |
| 2003-12-17 | $13.61 | $13.61 | 54,700 | — | — |
| 2003-12-16 | $13.92 | $13.92 | 73,100 | — | — |
| 2003-12-15 | $13.51 | $13.51 | 84,500 | — | — |
| 2003-12-12 | $14.50 | $14.50 | 35,200 | — | — |
| 2003-12-11 | $14.40 | $14.40 | 94,700 | — | — |
| 2003-12-10 | $13.86 | $13.86 | 115,200 | — | — |
| 2003-12-09 | $14.58 | $14.58 | 59,600 | — | — |
| 2003-12-08 | $14.65 | $14.65 | 116,900 | — | — |
| 2003-12-05 | $14.50 | $14.50 | 36,300 | — | — |
| 2003-12-04 | $14.88 | $14.88 | 60,800 | — | — |
| 2003-12-03 | $14.92 | $14.92 | 211,700 | — | — |
| 2003-12-02 | $15.21 | $15.21 | 196,800 | — | — |
| 2003-12-01 | $14.55 | $14.55 | 84,500 | — | — |
| 2003-11-28 | $14.29 | $14.29 | 29,600 | — | — |
| 2003-11-26 | $14.10 | $14.10 | 22,600 | — | — |
| 2003-11-25 | $14.28 | $14.28 | 83,100 | — | — |
| 2003-11-24 | $13.62 | $13.62 | 46,500 | — | — |
| 2003-11-21 | $13.56 | $13.56 | 67,100 | — | — |
| 2003-11-20 | $13.41 | $13.41 | 65,600 | — | — |
| 2003-11-19 | $13.80 | $13.80 | 32,200 | — | — |
| 2003-11-18 | $13.69 | $13.69 | 28,100 | — | — |
| 2003-11-17 | $13.45 | $13.45 | 52,100 | — | — |
| 2003-11-14 | $13.72 | $13.72 | 39,600 | — | — |
| 2003-11-13 | $14.12 | $14.12 | 68,700 | — | — |
| 2003-11-12 | $13.60 | $13.60 | 47,000 | — | — |
| 2003-11-11 | $13.75 | $13.75 | 44,900 | — | — |
| 2003-11-10 | $13.85 | $13.85 | 73,100 | — | — |
| 2003-11-07 | $14.10 | $14.10 | 55,900 | — | — |
| 2003-11-06 | $14.20 | $14.20 | 119,600 | — | — |
| 2003-11-05 | $13.25 | $13.25 | 88,400 | — | — |
| 2003-11-04 | $12.80 | $12.80 | 56,700 | — | — |
| 2003-11-03 | $12.80 | $12.80 | 90,700 | — | — |
| 2003-10-31 | $12.85 | $12.85 | 37,700 | — | — |
| 2003-10-30 | $12.75 | $12.75 | 66,000 | — | — |
| 2003-10-29 | $12.65 | $12.65 | 89,600 | — | — |
| 2003-10-28 | $12.98 | $12.98 | 35,200 | — | — |
| 2003-10-27 | $12.86 | $12.86 | 67,800 | — | — |
| 2003-10-24 | $12.40 | $12.40 | 45,900 | — | — |
| 2003-10-23 | $12.15 | $12.15 | 35,400 | — | — |
| 2003-10-22 | $12.08 | $12.08 | 97,200 | — | — |
| 2003-10-21 | $12.45 | $12.45 | 49,200 | — | — |
| 2003-10-20 | $12.70 | $12.70 | 35,400 | — | — |
| 2003-10-17 | $12.34 | $12.34 | 39,300 | — | — |
| 2003-10-16 | $12.59 | $12.59 | 37,400 | — | — |
| 2003-10-15 | $12.62 | $12.62 | 15,100 | — | — |
| 2003-10-14 | $12.69 | $12.69 | 44,700 | — | — |
| 2003-10-13 | $12.63 | $12.63 | 56,900 | — | — |
| 2003-10-10 | $12.55 | $12.55 | 42,100 | — | — |
| 2003-10-09 | $12.58 | $12.58 | 61,700 | — | — |
| 2003-10-08 | $12.32 | $12.32 | 41,800 | — | — |
| 2003-10-07 | $12.36 | $12.36 | 53,400 | — | — |
| 2003-10-06 | $12.04 | $12.04 | 54,200 | — | — |
| 2003-10-03 | $11.95 | $11.95 | 50,200 | — | — |
| 2003-10-02 | $11.83 | $11.83 | 63,100 | — | — |
| 2003-10-01 | $12.11 | $12.11 | 97,300 | — | — |
| 2003-09-30 | $11.75 | $11.75 | 101,900 | — | — |
| 2003-09-29 | $12.20 | $12.20 | 89,700 | — | — |
| 2003-09-26 | $12.00 | $12.00 | 141,600 | — | — |
| 2003-09-25 | $11.50 | $11.50 | 75,700 | — | — |
| 2003-09-24 | $11.75 | $11.75 | 131,400 | — | — |
| 2003-09-23 | $12.15 | $12.15 | 65,400 | — | — |
| 2003-09-22 | $12.45 | $12.45 | 41,000 | — | — |
| 2003-09-19 | $12.66 | $12.66 | 24,600 | — | — |
| 2003-09-18 | $12.52 | $12.52 | 30,300 | — | — |
| 2003-09-17 | $12.51 | $12.51 | 68,900 | — | — |
| 2003-09-16 | $12.64 | $12.64 | 79,700 | — | — |
| 2003-09-15 | $12.74 | $12.74 | 138,000 | — | — |
| 2003-09-12 | $12.63 | $12.63 | 31,400 | — | — |
| 2003-09-11 | $12.50 | $12.50 | 38,900 | — | — |
| 2003-09-10 | $12.43 | $12.43 | 91,100 | — | — |
| 2003-09-09 | $12.27 | $12.27 | 41,000 | — | — |
| 2003-09-08 | $12.33 | $12.33 | 36,300 | — | — |
| 2003-09-05 | $12.35 | $12.35 | 30,100 | — | — |
| 2003-09-04 | $12.19 | $12.19 | 48,100 | — | — |
| 2003-09-03 | $12.49 | $12.49 | 119,600 | — | — |
| 2003-09-02 | $12.50 | $12.50 | 61,400 | — | — |
| 2003-08-29 | $12.00 | $12.00 | 19,000 | — | — |
| 2003-08-28 | $12.12 | $12.12 | 81,700 | — | — |
| 2003-08-27 | $12.12 | $12.12 | 42,600 | — | — |
| 2003-08-26 | $12.29 | $12.29 | 56,400 | — | — |
| 2003-08-25 | $12.29 | $12.29 | 102,700 | — | — |
| 2003-08-22 | $12.00 | $12.00 | 91,800 | — | — |
| 2003-08-21 | $11.80 | $11.80 | 60,600 | — | — |
| 2003-08-20 | $11.49 | $11.49 | 68,700 | — | — |
| 2003-08-19 | $11.46 | $11.46 | 27,600 | — | — |
| 2003-08-18 | $11.38 | $11.38 | 29,700 | — | — |
| 2003-08-15 | $11.05 | $11.05 | 4,000 | — | — |
| 2003-08-14 | $11.01 | $11.01 | 80,100 | — | — |
| 2003-08-13 | $11.10 | $11.10 | 113,000 | — | — |
| 2003-08-12 | $11.40 | $11.40 | 322,200 | — | — |
| 2003-08-11 | $11.10 | $11.10 | 61,300 | — | — |
| 2003-08-08 | $11.00 | $11.00 | 108,200 | — | — |
| 2003-08-07 | $11.00 | $11.00 | 48,400 | — | — |
| 2003-08-06 | $10.78 | $10.78 | 73,400 | — | — |
| 2003-08-05 | $10.69 | $10.69 | 47,900 | — | — |
| 2003-08-04 | $10.65 | $10.65 | 66,400 | — | — |
| 2003-08-01 | $10.80 | $10.80 | 98,500 | — | — |
| 2003-07-31 | $11.01 | $11.01 | 145,400 | — | — |
| 2003-07-30 | $11.00 | $11.00 | 71,100 | — | — |
| 2003-07-29 | $11.15 | $11.15 | 75,400 | — | — |
| 2003-07-28 | $11.20 | $11.20 | 160,700 | — | — |
| 2003-07-25 | $11.69 | $11.69 | 82,800 | — | — |
| 2003-07-24 | $11.28 | $11.28 | 102,900 | — | — |
| 2003-07-23 | $11.48 | $11.48 | 62,000 | — | — |
| 2003-07-22 | $11.26 | $11.26 | 107,700 | — | — |
| 2003-07-21 | $11.25 | $11.25 | 66,100 | — | — |
| 2003-07-18 | $11.10 | $11.10 | 86,900 | — | — |
| 2003-07-17 | $10.95 | $10.95 | 193,600 | — | — |
| 2003-07-16 | $11.01 | $11.01 | 211,500 | — | — |
| 2003-07-15 | $11.02 | $11.02 | 196,900 | — | — |
| 2003-07-14 | $10.98 | $10.98 | 91,800 | — | — |
| 2003-07-11 | $11.28 | $11.28 | 168,200 | — | — |
| 2003-07-10 | $11.25 | $11.25 | 138,100 | — | — |
| 2003-07-09 | $12.20 | $12.20 | 243,400 | — | — |
| 2003-07-08 | $12.15 | $12.15 | 187,600 | — | — |
| 2003-07-07 | $11.66 | $11.66 | 298,400 | — | — |
| 2003-07-03 | $11.10 | $11.10 | 196,600 | — | — |
| 2003-07-02 | $10.52 | $10.52 | 254,600 | — | — |
| 2003-07-01 | $10.24 | $10.24 | 130,800 | — | — |
| 2003-06-30 | $10.00 | $10.00 | 232,300 | — | — |
| 2003-06-27 | $10.03 | $10.03 | 189,900 | — | — |
| 2003-06-26 | $10.13 | $10.13 | 102,700 | — | — |
| 2003-06-25 | $10.04 | $10.04 | 77,400 | — | — |
| 2003-06-24 | $10.00 | $10.00 | 104,900 | — | — |
| 2003-06-23 | $9.79 | $9.79 | 92,400 | — | — |
| 2003-06-20 | $10.01 | $10.01 | 91,400 | — | — |
| 2003-06-19 | $10.00 | $10.00 | 269,000 | — | — |
| 2003-06-18 | $10.06 | $10.06 | 283,500 | — | — |
| 2003-06-17 | $9.60 | $9.60 | 93,000 | — | — |
| 2003-06-16 | $9.50 | $9.50 | 191,200 | — | — |
| 2003-06-13 | $9.40 | $9.40 | 27,500 | — | — |
| 2003-06-12 | $9.44 | $9.44 | 57,400 | — | — |
| 2003-06-11 | $9.68 | $9.68 | 57,600 | — | — |
| 2003-06-10 | $9.80 | $9.80 | 135,100 | — | — |
| 2003-06-09 | $9.25 | $9.25 | 102,400 | — | — |
| 2003-06-06 | $9.70 | $9.70 | 466,300 | — | — |
| 2003-06-05 | $9.53 | $9.53 | 512,500 | — | — |
| 2003-06-04 | $8.33 | $8.33 | 86,800 | — | — |
| 2003-06-03 | $8.20 | $8.20 | 53,900 | — | — |
| 2003-06-02 | $8.17 | $8.17 | 40,800 | — | — |
| 2003-05-30 | $8.38 | $8.38 | 34,600 | — | — |
| 2003-05-29 | $8.55 | $8.55 | 31,300 | — | — |
| 2003-05-28 | $8.52 | $8.52 | 24,800 | — | — |
| 2003-05-27 | $8.50 | $8.50 | 50,500 | — | — |
| 2003-05-23 | $8.54 | $8.54 | 128,500 | — | — |
| 2003-05-22 | $8.47 | $8.47 | 25,300 | — | — |
| 2003-05-21 | $8.30 | $8.30 | 33,600 | — | — |
| 2003-05-20 | $8.50 | $8.50 | 166,700 | — | — |
| 2003-05-19 | $8.28 | $8.28 | 53,400 | — | — |
| 2003-05-16 | $8.00 | $8.00 | 184,000 | — | — |
| 2003-05-15 | $7.78 | $7.78 | 280,800 | — | — |
| 2003-05-14 | $8.05 | $8.05 | 69,900 | — | — |
| 2003-05-13 | $8.20 | $8.20 | 37,500 | — | — |
| 2003-05-12 | $8.31 | $8.31 | 58,300 | — | — |
| 2003-05-09 | $8.41 | $8.41 | 61,200 | — | — |
| 2003-05-08 | $8.25 | $8.25 | 82,400 | — | — |
| 2003-05-07 | $8.52 | $8.52 | 113,900 | — | — |
| 2003-05-06 | $8.73 | $8.73 | 85,600 | — | — |
| 2003-05-05 | $8.60 | $8.60 | 60,800 | — | — |
| 2003-05-02 | $8.55 | $8.55 | 74,700 | — | — |
| 2003-05-01 | $8.57 | $8.57 | 63,300 | — | — |
| 2003-04-30 | $8.57 | $8.57 | 98,200 | — | — |
| 2003-04-29 | $8.37 | $8.37 | 53,000 | — | — |
| 2003-04-28 | $8.20 | $8.20 | 59,800 | — | — |
| 2003-04-25 | $8.10 | $8.10 | 47,100 | — | — |
| 2003-04-24 | $8.10 | $8.10 | 68,600 | — | — |
| 2003-04-23 | $8.05 | $8.05 | 60,400 | — | — |
| 2003-04-22 | $8.10 | $8.10 | 49,700 | — | — |
| 2003-04-21 | $8.20 | $8.20 | 24,600 | — | — |
| 2003-04-17 | $8.39 | $8.39 | 54,300 | — | — |
| 2003-04-16 | $8.42 | $8.42 | 74,300 | — | — |
| 2003-04-15 | $8.50 | $8.50 | 136,100 | — | — |
| 2003-04-14 | $8.17 | $8.17 | 55,700 | — | — |
| 2003-04-11 | $8.01 | $8.01 | 64,700 | — | — |
| 2003-04-10 | $8.11 | $8.11 | 230,300 | — | — |
| 2003-04-09 | $7.65 | $7.65 | 98,600 | — | — |
| 2003-04-08 | $7.39 | $7.39 | 15,300 | — | — |
| 2003-04-07 | $7.31 | $7.31 | 123,700 | — | — |
| 2003-04-04 | $7.20 | $7.20 | 17,100 | — | — |
| 2003-04-03 | $7.18 | $7.18 | 47,300 | — | — |
| 2003-04-02 | $7.11 | $7.11 | 44,800 | — | — |
| 2003-04-01 | $7.14 | $7.14 | 54,400 | — | — |
| 2003-03-31 | $7.02 | $7.02 | 123,400 | — | — |
| 2003-03-28 | $7.00 | $7.00 | 43,300 | — | — |
| 2003-03-27 | $7.21 | $7.21 | 41,600 | — | — |
| 2003-03-26 | $6.96 | $6.96 | 182,900 | — | — |
| 2003-03-25 | $7.06 | $7.06 | 44,300 | — | — |
| 2003-03-24 | $6.95 | $6.95 | 474,700 | — | — |
| 2003-03-21 | $6.97 | $6.97 | 237,900 | — | — |
| 2003-03-20 | $6.95 | $6.95 | 130,300 | — | — |
| 2003-03-19 | $6.82 | $6.82 | 78,100 | — | — |
| 2003-03-18 | $6.96 | $6.96 | 131,900 | — | — |
| 2003-03-17 | $6.89 | $6.89 | 115,600 | — | — |
| 2003-03-14 | $6.39 | $6.39 | 114,200 | — | — |
| 2003-03-13 | $5.89 | $5.89 | 218,700 | — | — |
| 2003-03-12 | $5.66 | $5.66 | 163,000 | — | — |
| 2003-03-11 | $5.76 | $5.76 | 18,200 | — | — |
| 2003-03-10 | $5.58 | $5.58 | 86,000 | — | — |
| 2003-03-07 | $5.55 | $5.55 | 108,600 | — | — |
| 2003-03-06 | $5.90 | $5.90 | 56,500 | — | — |
| 2003-03-05 | $5.84 | $5.84 | 43,200 | — | — |
| 2003-03-04 | $5.53 | $5.53 | 80,100 | — | — |
| 2003-03-03 | $5.69 | $5.69 | 49,600 | — | — |
| 2003-02-28 | $5.81 | $5.81 | 64,600 | — | — |
| 2003-02-27 | $6.00 | $6.00 | 26,100 | — | — |
| 2003-02-26 | $5.83 | $5.83 | 76,600 | — | — |
| 2003-02-25 | $6.09 | $6.09 | 18,400 | — | — |
| 2003-02-24 | $6.05 | $6.05 | 37,000 | — | — |
| 2003-02-21 | $6.20 | $6.20 | 14,900 | — | — |
| 2003-02-20 | $6.37 | $6.37 | 28,900 | — | — |
| 2003-02-19 | $6.31 | $6.31 | 24,200 | — | — |
| 2003-02-18 | $6.51 | $6.51 | 107,900 | — | — |
| 2003-02-14 | $6.40 | $6.40 | 24,100 | — | — |
| 2003-02-13 | $6.08 | $6.08 | 69,400 | — | — |
| 2003-02-12 | $6.00 | $6.00 | 223,800 | — | — |
| 2003-02-11 | $6.42 | $6.42 | 30,200 | — | — |
| 2003-02-10 | $6.50 | $6.50 | 97,300 | — | — |
| 2003-02-07 | $6.80 | $6.80 | 35,700 | — | — |
| 2003-02-06 | $6.80 | $6.80 | 31,100 | — | — |
| 2003-02-05 | $6.86 | $6.86 | 109,800 | — | — |
| 2003-02-04 | $6.90 | $6.90 | 41,300 | — | — |
| 2003-02-03 | $6.90 | $6.90 | 16,300 | — | — |
| 2003-01-31 | $6.80 | $6.80 | 31,900 | — | — |
| 2003-01-30 | $6.82 | $6.82 | 23,300 | — | — |
| 2003-01-29 | $7.02 | $7.02 | 90,200 | — | — |
| 2003-01-28 | $7.03 | $7.03 | 91,500 | — | — |
| 2003-01-27 | $6.71 | $6.71 | 120,800 | — | — |
| 2003-01-24 | $6.73 | $6.73 | 75,000 | — | — |
| 2003-01-23 | $6.85 | $6.85 | 92,100 | — | — |
| 2003-01-22 | $6.61 | $6.61 | 469,400 | — | — |
| 2003-01-21 | $7.01 | $7.01 | 30,600 | — | — |
| 2003-01-17 | $7.09 | $7.09 | 40,600 | — | — |
| 2003-01-16 | $7.06 | $7.06 | 51,500 | — | — |
| 2003-01-15 | $7.01 | $7.01 | 286,700 | — | — |
| 2003-01-14 | $7.01 | $7.01 | 154,500 | — | — |
| 2003-01-13 | $6.95 | $6.95 | 208,900 | — | — |
| 2003-01-10 | $7.05 | $7.05 | 298,600 | — | — |
| 2003-01-09 | $6.84 | $6.84 | 281,400 | — | — |
| 2003-01-08 | $6.93 | $6.93 | 48,500 | — | — |
| 2003-01-07 | $6.86 | $6.86 | 58,600 | — | — |
| 2003-01-06 | $6.85 | $6.85 | 225,100 | — | — |
| 2003-01-03 | $6.78 | $6.78 | 85,400 | — | — |
| 2003-01-02 | $6.81 | $6.81 | 98,100 | — | — |