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
- 1995-11-08 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 | $11.83 | $11.83 | 301,800 | — | — |
| 2003-12-30 | $11.97 | $11.97 | 490,900 | — | — |
| 2003-12-29 | $11.60 | $11.60 | 326,000 | — | — |
| 2003-12-26 | $11.28 | $11.28 | 123,100 | — | — |
| 2003-12-24 | $11.36 | $11.36 | 120,700 | — | — |
| 2003-12-23 | $11.40 | $11.40 | 271,000 | — | — |
| 2003-12-22 | $11.43 | $11.43 | 266,900 | — | — |
| 2003-12-19 | $11.25 | $11.25 | 241,300 | — | — |
| 2003-12-18 | $11.52 | $11.52 | 630,300 | — | — |
| 2003-12-17 | $10.97 | $10.97 | 192,200 | — | — |
| 2003-12-16 | $10.99 | $10.99 | 416,200 | — | — |
| 2003-12-15 | $10.86 | $10.86 | 260,000 | — | — |
| 2003-12-12 | $11.19 | $11.19 | 222,100 | — | — |
| 2003-12-11 | $11.21 | $11.21 | 458,200 | — | — |
| 2003-12-10 | $10.72 | $10.72 | 463,800 | — | — |
| 2003-12-09 | $10.91 | $10.91 | 454,200 | — | — |
| 2003-12-08 | $11.29 | $11.29 | 296,200 | — | — |
| 2003-12-05 | $11.50 | $11.50 | 215,200 | — | — |
| 2003-12-04 | $11.57 | $11.57 | 306,900 | — | — |
| 2003-12-03 | $11.63 | $11.63 | 388,400 | — | — |
| 2003-12-02 | $11.80 | $11.80 | 553,700 | — | — |
| 2003-12-01 | $11.93 | $11.93 | 543,800 | — | — |
| 2003-11-28 | $11.85 | $11.85 | 167,300 | — | — |
| 2003-11-26 | $11.93 | $11.93 | 293,800 | — | — |
| 2003-11-25 | $12.16 | $12.16 | 429,300 | — | — |
| 2003-11-24 | $11.90 | $11.90 | 275,600 | — | — |
| 2003-11-21 | $11.71 | $11.71 | 747,700 | — | — |
| 2003-11-20 | $12.26 | $12.26 | 270,600 | — | — |
| 2003-11-19 | $12.32 | $12.32 | 303,800 | — | — |
| 2003-11-18 | $12.50 | $12.50 | 482,700 | — | — |
| 2003-11-17 | $13.00 | $13.00 | 851,100 | — | — |
| 2003-11-14 | $12.67 | $12.67 | 502,700 | — | — |
| 2003-11-13 | $12.54 | $12.54 | 296,300 | — | — |
| 2003-11-12 | $12.70 | $12.70 | 169,200 | — | — |
| 2003-11-11 | $12.50 | $12.50 | 258,400 | — | — |
| 2003-11-10 | $12.73 | $12.73 | 508,300 | — | — |
| 2003-11-07 | $12.99 | $12.99 | 265,100 | — | — |
| 2003-11-06 | $13.01 | $13.01 | 246,800 | — | — |
| 2003-11-05 | $12.99 | $12.99 | 353,600 | — | — |
| 2003-11-04 | $13.10 | $13.10 | 402,500 | — | — |
| 2003-11-03 | $13.30 | $13.30 | 527,900 | — | — |
| 2003-10-31 | $12.95 | $12.95 | 565,900 | — | — |
| 2003-10-30 | $13.13 | $13.13 | 449,600 | — | — |
| 2003-10-29 | $13.40 | $13.40 | 384,700 | — | — |
| 2003-10-28 | $13.40 | $13.40 | 222,600 | — | — |
| 2003-10-27 | $13.36 | $13.36 | 224,600 | — | — |
| 2003-10-24 | $13.25 | $13.25 | 227,700 | — | — |
| 2003-10-23 | $13.30 | $13.30 | 416,400 | — | — |
| 2003-10-22 | $13.89 | $13.89 | 332,600 | — | — |
| 2003-10-21 | $13.87 | $13.87 | 411,800 | — | — |
| 2003-10-20 | $14.15 | $14.15 | 212,100 | — | — |
| 2003-10-17 | $14.16 | $14.16 | 375,900 | — | — |
| 2003-10-16 | $14.42 | $14.42 | 217,600 | — | — |
| 2003-10-15 | $14.20 | $14.20 | 585,600 | — | — |
| 2003-10-14 | $14.25 | $14.25 | 472,500 | — | — |
| 2003-10-13 | $14.40 | $14.40 | 407,000 | — | — |
| 2003-10-10 | $14.88 | $14.88 | 591,500 | — | — |
| 2003-10-09 | $14.86 | $14.86 | 574,400 | — | — |
| 2003-10-08 | $14.63 | $14.63 | 598,100 | — | — |
| 2003-10-07 | $14.83 | $14.83 | 1,399,700 | — | — |
| 2003-10-06 | $14.62 | $14.62 | 497,000 | — | — |
| 2003-10-03 | $14.20 | $14.20 | 315,800 | — | — |
| 2003-10-02 | $14.21 | $14.21 | 589,600 | — | — |
| 2003-10-01 | $13.84 | $13.84 | 362,300 | — | — |
| 2003-09-30 | $13.15 | $13.15 | 381,400 | — | — |
| 2003-09-29 | $13.53 | $13.53 | 307,300 | — | — |
| 2003-09-26 | $13.45 | $13.45 | 414,500 | — | — |
| 2003-09-25 | $13.92 | $13.92 | 822,800 | — | — |
| 2003-09-24 | $14.59 | $14.59 | 2,518,800 | — | — |
| 2003-09-23 | $13.58 | $13.58 | 415,100 | — | — |
| 2003-09-22 | $13.16 | $13.16 | 521,600 | — | — |
| 2003-09-19 | $13.27 | $13.27 | 386,100 | — | — |
| 2003-09-18 | $13.24 | $13.24 | 346,200 | — | — |
| 2003-09-17 | $12.93 | $12.93 | 404,200 | — | — |
| 2003-09-16 | $12.98 | $12.98 | 143,400 | — | — |
| 2003-09-15 | $12.81 | $12.81 | 305,700 | — | — |
| 2003-09-12 | $12.86 | $12.86 | 219,100 | — | — |
| 2003-09-11 | $12.78 | $12.78 | 381,400 | — | — |
| 2003-09-10 | $12.97 | $12.97 | 312,200 | — | — |
| 2003-09-09 | $13.35 | $13.35 | 240,100 | — | — |
| 2003-09-08 | $13.28 | $13.28 | 318,200 | — | — |
| 2003-09-05 | $13.54 | $13.54 | 282,500 | — | — |
| 2003-09-04 | $13.45 | $13.45 | 281,100 | — | — |
| 2003-09-03 | $13.80 | $13.80 | 624,600 | — | — |
| 2003-09-02 | $13.41 | $13.41 | 581,900 | — | — |
| 2003-08-29 | $12.88 | $12.88 | 195,600 | — | — |
| 2003-08-28 | $12.92 | $12.92 | 212,300 | — | — |
| 2003-08-27 | $12.84 | $12.84 | 146,300 | — | — |
| 2003-08-26 | $12.79 | $12.79 | 251,500 | — | — |
| 2003-08-25 | $12.82 | $12.82 | 185,500 | — | — |
| 2003-08-22 | $12.98 | $12.98 | 396,500 | — | — |
| 2003-08-21 | $13.14 | $13.14 | 654,400 | — | — |
| 2003-08-20 | $12.78 | $12.78 | 779,000 | — | — |
| 2003-08-19 | $12.96 | $12.96 | 721,200 | — | — |
| 2003-08-18 | $13.37 | $13.37 | 2,504,300 | — | — |
| 2003-08-15 | $12.85 | $12.85 | 955,500 | — | — |
| 2003-08-14 | $12.21 | $12.21 | 362,700 | — | — |
| 2003-08-13 | $12.40 | $12.40 | 171,600 | — | — |
| 2003-08-12 | $12.45 | $12.45 | 169,200 | — | — |
| 2003-08-11 | $12.34 | $12.34 | 274,000 | — | — |
| 2003-08-08 | $11.77 | $11.77 | 248,800 | — | — |
| 2003-08-07 | $11.53 | $11.53 | 463,900 | — | — |
| 2003-08-06 | $12.04 | $12.04 | 540,200 | — | — |
| 2003-08-05 | $12.53 | $12.53 | 322,200 | — | — |
| 2003-08-04 | $12.58 | $12.58 | 395,500 | — | — |
| 2003-08-01 | $12.99 | $12.99 | 185,200 | — | — |
| 2003-07-31 | $13.00 | $13.00 | 348,100 | — | — |
| 2003-07-30 | $13.30 | $13.30 | 285,400 | — | — |
| 2003-07-29 | $13.11 | $13.11 | 227,900 | — | — |
| 2003-07-28 | $12.93 | $12.93 | 162,400 | — | — |
| 2003-07-25 | $13.13 | $13.13 | 257,600 | — | — |
| 2003-07-24 | $13.07 | $13.07 | 152,000 | — | — |
| 2003-07-23 | $13.14 | $13.14 | 161,600 | — | — |
| 2003-07-22 | $13.04 | $13.04 | 183,200 | — | — |
| 2003-07-21 | $13.08 | $13.08 | 229,000 | — | — |
| 2003-07-18 | $13.02 | $13.02 | 254,300 | — | — |
| 2003-07-17 | $13.28 | $13.28 | 297,100 | — | — |
| 2003-07-16 | $13.50 | $13.50 | 212,200 | — | — |
| 2003-07-15 | $13.65 | $13.65 | 287,300 | — | — |
| 2003-07-14 | $13.93 | $13.93 | 270,800 | — | — |
| 2003-07-11 | $13.74 | $13.74 | 274,000 | — | — |
| 2003-07-10 | $13.73 | $13.73 | 209,100 | — | — |
| 2003-07-09 | $13.93 | $13.93 | 217,000 | — | — |
| 2003-07-08 | $14.19 | $14.19 | 328,500 | — | — |
| 2003-07-07 | $14.28 | $14.28 | 280,200 | — | — |
| 2003-07-03 | $13.87 | $13.87 | 162,500 | — | — |
| 2003-07-02 | $14.27 | $14.27 | 375,100 | — | — |
| 2003-07-01 | $13.60 | $13.60 | 292,000 | — | — |
| 2003-06-30 | $13.63 | $13.63 | 348,700 | — | — |
| 2003-06-27 | $14.03 | $14.03 | 453,700 | — | — |
| 2003-06-26 | $13.77 | $13.77 | 233,300 | — | — |
| 2003-06-25 | $13.43 | $13.43 | 236,700 | — | — |
| 2003-06-24 | $13.13 | $13.13 | 489,900 | — | — |
| 2003-06-23 | $13.63 | $13.63 | 384,600 | — | — |
| 2003-06-20 | $14.06 | $14.06 | 349,100 | — | — |
| 2003-06-19 | $14.13 | $14.13 | 367,400 | — | — |
| 2003-06-18 | $14.30 | $14.30 | 670,200 | — | — |
| 2003-06-17 | $14.65 | $14.65 | 1,645,600 | — | — |
| 2003-06-16 | $13.99 | $13.99 | 446,100 | — | — |
| 2003-06-13 | $13.72 | $13.72 | 255,800 | — | — |
| 2003-06-12 | $13.82 | $13.82 | 308,500 | — | — |
| 2003-06-11 | $13.86 | $13.86 | 271,500 | — | — |
| 2003-06-10 | $13.73 | $13.73 | 358,300 | — | — |
| 2003-06-09 | $13.63 | $13.63 | 546,900 | — | — |
| 2003-06-06 | $13.87 | $13.87 | 642,900 | — | — |
| 2003-06-05 | $13.57 | $13.57 | 392,000 | — | — |
| 2003-06-04 | $13.71 | $13.71 | 832,000 | — | — |
| 2003-06-03 | $12.85 | $12.85 | 477,400 | — | — |
| 2003-06-02 | $12.92 | $12.92 | 454,200 | — | — |
| 2003-05-30 | $13.29 | $13.29 | 288,500 | — | — |
| 2003-05-29 | $13.08 | $13.08 | 531,700 | — | — |
| 2003-05-28 | $12.97 | $12.97 | 459,900 | — | — |
| 2003-05-27 | $13.01 | $13.01 | 791,100 | — | — |
| 2003-05-23 | $12.52 | $12.52 | 1,468,400 | — | — |
| 2003-05-22 | $13.19 | $13.19 | 519,300 | — | — |
| 2003-05-21 | $13.33 | $13.33 | 464,200 | — | — |
| 2003-05-20 | $13.34 | $13.34 | 767,200 | — | — |
| 2003-05-19 | $13.20 | $13.20 | 791,300 | — | — |
| 2003-05-16 | $13.17 | $13.17 | 890,700 | — | — |
| 2003-05-15 | $13.04 | $13.04 | 1,305,900 | — | — |
| 2003-05-14 | $13.41 | $13.41 | 1,628,900 | — | — |
| 2003-05-13 | $11.99 | $11.99 | 400,300 | — | — |
| 2003-05-12 | $12.29 | $12.29 | 698,600 | — | — |
| 2003-05-09 | $11.82 | $11.82 | 530,800 | — | — |
| 2003-05-08 | $11.63 | $11.63 | 479,400 | — | — |
| 2003-05-07 | $11.84 | $11.84 | 713,500 | — | — |
| 2003-05-06 | $12.25 | $12.25 | 1,239,200 | — | — |
| 2003-05-05 | $11.81 | $11.81 | 1,228,700 | — | — |
| 2003-05-02 | $11.25 | $11.25 | 923,300 | — | — |
| 2003-05-01 | $10.70 | $10.70 | 451,100 | — | — |
| 2003-04-30 | $10.29 | $10.29 | 1,170,800 | — | — |
| 2003-04-29 | $10.20 | $10.20 | 623,300 | — | — |
| 2003-04-28 | $10.26 | $10.26 | 442,500 | — | — |
| 2003-04-25 | $10.46 | $10.46 | 572,200 | — | — |
| 2003-04-24 | $10.70 | $10.70 | 934,100 | — | — |
| 2003-04-23 | $10.32 | $10.32 | 868,300 | — | — |
| 2003-04-22 | $9.96 | $9.96 | 345,800 | — | — |
| 2003-04-21 | $9.75 | $9.75 | 192,300 | — | — |
| 2003-04-17 | $9.70 | $9.70 | 223,100 | — | — |
| 2003-04-16 | $9.44 | $9.44 | 331,900 | — | — |
| 2003-04-15 | $9.65 | $9.65 | 200,900 | — | — |
| 2003-04-14 | $9.61 | $9.61 | 539,500 | — | — |
| 2003-04-11 | $9.91 | $9.91 | 257,600 | — | — |
| 2003-04-10 | $9.89 | $9.89 | 172,000 | — | — |
| 2003-04-09 | $9.88 | $9.88 | 247,100 | — | — |
| 2003-04-08 | $9.75 | $9.75 | 254,600 | — | — |
| 2003-04-07 | $9.75 | $9.75 | 1,160,400 | — | — |
| 2003-04-04 | $9.86 | $9.86 | 811,900 | — | — |
| 2003-04-03 | $9.39 | $9.39 | 1,223,300 | — | — |
| 2003-04-02 | $9.22 | $9.22 | 937,600 | — | — |
| 2003-04-01 | $9.05 | $9.05 | 753,800 | — | — |
| 2003-03-31 | $9.39 | $9.39 | 399,900 | — | — |
| 2003-03-28 | $9.75 | $9.75 | 328,000 | — | — |
| 2003-03-27 | $10.00 | $10.00 | 319,600 | — | — |
| 2003-03-26 | $10.40 | $10.40 | 149,800 | — | — |
| 2003-03-25 | $10.40 | $10.40 | 185,300 | — | — |
| 2003-03-24 | $10.40 | $10.40 | 445,400 | — | — |
| 2003-03-21 | $11.16 | $11.16 | 550,000 | — | — |
| 2003-03-20 | $10.41 | $10.41 | 343,900 | — | — |
| 2003-03-19 | $10.13 | $10.13 | 354,300 | — | — |
| 2003-03-18 | $10.25 | $10.25 | 529,400 | — | — |
| 2003-03-17 | $10.19 | $10.19 | 328,600 | — | — |
| 2003-03-14 | $10.05 | $10.05 | 328,100 | — | — |
| 2003-03-13 | $10.07 | $10.07 | 394,500 | — | — |
| 2003-03-12 | $9.68 | $9.68 | 288,700 | — | — |
| 2003-03-11 | $9.63 | $9.63 | 208,600 | — | — |
| 2003-03-10 | $9.61 | $9.61 | 279,900 | — | — |
| 2003-03-07 | $9.75 | $9.75 | 408,900 | — | — |
| 2003-03-06 | $9.90 | $9.90 | 396,800 | — | — |
| 2003-03-05 | $9.93 | $9.93 | 291,000 | — | — |
| 2003-03-04 | $9.80 | $9.80 | 451,500 | — | — |
| 2003-03-03 | $10.10 | $10.10 | 221,600 | — | — |
| 2003-02-28 | $10.29 | $10.29 | 232,700 | — | — |
| 2003-02-27 | $10.13 | $10.13 | 303,400 | — | — |
| 2003-02-26 | $10.22 | $10.22 | 800,800 | — | — |
| 2003-02-25 | $9.91 | $9.91 | 770,500 | — | — |
| 2003-02-24 | $9.90 | $9.90 | 1,084,400 | — | — |
| 2003-02-21 | $10.48 | $10.48 | 386,500 | — | — |
| 2003-02-20 | $10.59 | $10.59 | 489,600 | — | — |
| 2003-02-19 | $10.51 | $10.51 | 754,300 | — | — |
| 2003-02-18 | $10.10 | $10.10 | 399,400 | — | — |
| 2003-02-14 | $10.18 | $10.18 | 278,500 | — | — |
| 2003-02-13 | $10.04 | $10.04 | 396,200 | — | — |
| 2003-02-12 | $10.00 | $10.00 | 281,600 | — | — |
| 2003-02-11 | $10.29 | $10.29 | 892,100 | — | — |
| 2003-02-10 | $9.90 | $9.90 | 553,500 | — | — |
| 2003-02-07 | $10.28 | $10.28 | 939,400 | — | — |
| 2003-02-06 | $10.48 | $10.48 | 1,729,800 | — | — |
| 2003-02-05 | $9.87 | $9.87 | 379,900 | — | — |
| 2003-02-04 | $9.93 | $9.93 | 459,400 | — | — |
| 2003-02-03 | $10.25 | $10.25 | 432,800 | — | — |
| 2003-01-31 | $10.54 | $10.54 | 902,300 | — | — |
| 2003-01-30 | $10.48 | $10.48 | 1,195,600 | — | — |
| 2003-01-29 | $10.48 | $10.48 | 5,222,700 | — | — |
| 2003-01-28 | $10.49 | $10.49 | 2,290,300 | — | — |
| 2003-01-27 | $9.31 | $9.31 | 752,500 | — | — |
| 2003-01-24 | $9.75 | $9.75 | 612,400 | — | — |
| 2003-01-23 | $9.79 | $9.79 | 649,600 | — | — |
| 2003-01-22 | $9.38 | $9.38 | 1,308,100 | — | — |
| 2003-01-21 | $9.75 | $9.75 | 1,256,600 | — | — |
| 2003-01-17 | $10.66 | $10.66 | 530,600 | — | — |
| 2003-01-16 | $11.43 | $11.43 | 482,300 | — | — |
| 2003-01-15 | $11.52 | $11.52 | 606,400 | — | — |
| 2003-01-14 | $11.50 | $11.50 | 381,800 | — | — |
| 2003-01-13 | $11.64 | $11.64 | 456,100 | — | — |
| 2003-01-10 | $11.70 | $11.70 | 376,900 | — | — |
| 2003-01-09 | $11.29 | $11.29 | 490,800 | — | — |
| 2003-01-08 | $11.52 | $11.52 | 321,000 | — | — |
| 2003-01-07 | $11.76 | $11.76 | 543,500 | — | — |
| 2003-01-06 | $11.96 | $11.96 | 892,000 | — | — |
| 2003-01-03 | $11.97 | $11.97 | 342,200 | — | — |
| 2003-01-02 | $11.68 | $11.68 | 491,900 | — | — |