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
- 1992-09-24 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 | $19.23 | $24.58 | 408,700 | — | — |
| 2003-12-30 | $19.58 | $25.02 | 223,100 | — | — |
| 2003-12-29 | $19.71 | $25.19 | 203,700 | — | — |
| 2003-12-26 | $19.48 | $24.90 | 106,900 | — | — |
| 2003-12-24 | $19.18 | $24.51 | 82,900 | — | — |
| 2003-12-23 | $19.15 | $24.47 | 152,500 | — | — |
| 2003-12-22 | $19.15 | $24.47 | 303,300 | — | — |
| 2003-12-19 | $18.83 | $24.07 | 187,100 | — | — |
| 2003-12-18 | $18.48 | $23.62 | 273,500 | — | — |
| 2003-12-17 | $17.97 | $22.97 | 160,800 | — | — |
| 2003-12-16 | $17.90 | $22.88 | 225,100 | — | — |
| 2003-12-15 | $17.60 | $22.49 | 348,400 | — | — |
| 2003-12-12 | $17.78 | $22.72 | 356,000 | — | — |
| 2003-12-11 | $16.99 | $21.71 | 144,900 | — | — |
| 2003-12-10 | $16.53 | $21.13 | 114,400 | — | — |
| 2003-12-09 | $16.65 | $21.28 | 70,800 | — | — |
| 2003-12-08 | $16.71 | $21.36 | 55,400 | — | — |
| 2003-12-05 | $16.20 | $20.70 | 51,200 | — | — |
| 2003-12-04 | $16.06 | $20.53 | 76,900 | — | — |
| 2003-12-03 | $16.40 | $20.96 | 49,200 | — | — |
| 2003-12-02 | $16.44 | $21.01 | 141,000 | — | — |
| 2003-12-01 | $16.89 | $21.59 | 107,700 | — | — |
| 2003-11-28 | $16.59 | $21.20 | 72,000 | — | — |
| 2003-11-26 | $16.65 | $21.28 | 95,800 | — | — |
| 2003-11-25 | $16.46 | $21.04 | 165,100 | — | — |
| 2003-11-24 | $16.10 | $20.58 | 149,900 | — | — |
| 2003-11-21 | $15.60 | $19.94 | 62,200 | — | — |
| 2003-11-20 | $15.76 | $20.14 | 129,800 | — | — |
| 2003-11-19 | $15.79 | $20.18 | 94,900 | — | — |
| 2003-11-18 | $15.84 | $20.24 | 122,800 | — | — |
| 2003-11-17 | $15.80 | $20.19 | 209,400 | — | — |
| 2003-11-14 | $15.90 | $20.32 | 119,800 | — | — |
| 2003-11-13 | $15.60 | $19.94 | 166,000 | — | — |
| 2003-11-12 | $15.75 | $20.13 | 342,900 | — | — |
| 2003-11-11 | $14.75 | $18.85 | 110,600 | — | — |
| 2003-11-10 | $14.79 | $18.90 | 77,200 | — | — |
| 2003-11-07 | $14.89 | $19.03 | 125,400 | — | — |
| 2003-11-06 | $14.90 | $19.04 | 58,800 | — | — |
| 2003-11-05 | $14.98 | $19.15 | 47,600 | — | — |
| 2003-11-04 | $14.99 | $19.16 | 107,100 | — | — |
| 2003-11-03 | $14.60 | $18.66 | 119,500 | — | — |
| 2003-10-31 | $15.00 | $19.17 | 123,800 | — | — |
| 2003-10-30 | $15.06 | $19.25 | 173,000 | — | — |
| 2003-10-29 | $14.95 | $19.11 | 282,500 | — | — |
| 2003-10-28 | $14.10 | $18.02 | 113,800 | — | — |
| 2003-10-27 | $14.00 | $17.89 | 152,800 | — | — |
| 2003-10-24 | $13.65 | $17.45 | 25,400 | — | — |
| 2003-10-23 | $13.79 | $17.62 | 52,500 | — | — |
| 2003-10-22 | $13.75 | $17.57 | 237,500 | — | — |
| 2003-10-21 | $13.56 | $17.33 | 88,000 | — | — |
| 2003-10-20 | $13.16 | $16.82 | 23,100 | — | — |
| 2003-10-17 | $13.31 | $17.01 | 17,200 | — | — |
| 2003-10-16 | $13.28 | $16.97 | 93,000 | — | — |
| 2003-10-15 | $13.69 | $17.50 | 33,400 | — | — |
| 2003-10-14 | $13.69 | $17.50 | 37,500 | — | — |
| 2003-10-13 | $13.99 | $17.88 | 63,200 | — | — |
| 2003-10-10 | $14.08 | $17.99 | 37,600 | — | — |
| 2003-10-09 | $14.28 | $18.25 | 232,700 | — | — |
| 2003-10-08 | $14.05 | $17.96 | 213,000 | — | — |
| 2003-10-07 | $13.45 | $17.19 | 99,500 | — | — |
| 2003-10-06 | $13.31 | $17.01 | 192,400 | — | — |
| 2003-10-03 | $12.88 | $16.46 | 110,300 | — | — |
| 2003-10-02 | $12.49 | $15.96 | 52,000 | — | — |
| 2003-10-01 | $12.15 | $15.53 | 99,800 | — | — |
| 2003-09-30 | $12.00 | $15.34 | 5,900 | — | — |
| 2003-09-29 | $11.98 | $15.31 | 42,600 | — | — |
| 2003-09-26 | $12.00 | $15.34 | 37,800 | — | — |
| 2003-09-25 | $12.09 | $15.45 | 60,100 | — | — |
| 2003-09-24 | $12.25 | $15.66 | 45,400 | — | — |
| 2003-09-23 | $12.29 | $15.71 | 31,400 | — | — |
| 2003-09-22 | $12.30 | $15.72 | 49,500 | — | — |
| 2003-09-19 | $12.43 | $15.89 | 67,300 | — | — |
| 2003-09-18 | $12.39 | $15.84 | 42,200 | — | — |
| 2003-09-17 | $12.30 | $15.72 | 85,200 | — | — |
| 2003-09-16 | $12.14 | $15.52 | 87,600 | — | — |
| 2003-09-15 | $12.15 | $15.53 | 39,800 | — | — |
| 2003-09-12 | $11.99 | $15.32 | 39,400 | — | — |
| 2003-09-11 | $12.05 | $15.40 | 132,700 | — | — |
| 2003-09-10 | $11.83 | $15.12 | 72,300 | — | — |
| 2003-09-09 | $12.15 | $15.53 | 80,300 | — | — |
| 2003-09-08 | $12.37 | $15.81 | 101,800 | — | — |
| 2003-09-05 | $11.89 | $15.20 | 56,000 | — | — |
| 2003-09-04 | $11.75 | $15.02 | 70,000 | — | — |
| 2003-09-03 | $11.84 | $15.13 | 218,700 | — | — |
| 2003-09-02 | $11.16 | $14.26 | 38,600 | — | — |
| 2003-08-29 | $11.13 | $14.22 | 34,500 | — | — |
| 2003-08-28 | $11.00 | $14.06 | 95,700 | — | — |
| 2003-08-27 | $11.10 | $14.19 | 71,900 | — | — |
| 2003-08-26 | $11.19 | $14.30 | 144,400 | — | — |
| 2003-08-25 | $11.10 | $14.19 | 21,800 | — | — |
| 2003-08-22 | $11.17 | $14.28 | 43,900 | — | — |
| 2003-08-21 | $11.19 | $14.30 | 193,100 | — | — |
| 2003-08-20 | $11.04 | $14.11 | 141,400 | — | — |
| 2003-08-19 | $11.18 | $14.29 | 243,300 | — | — |
| 2003-08-18 | $10.68 | $13.65 | 99,300 | — | — |
| 2003-08-15 | $10.36 | $13.24 | 116,400 | — | — |
| 2003-08-14 | $10.96 | $14.01 | 77,600 | — | — |
| 2003-08-13 | $10.88 | $13.91 | 84,500 | — | — |
| 2003-08-12 | $10.86 | $13.88 | 110,000 | — | — |
| 2003-08-11 | $10.87 | $13.89 | 34,200 | — | — |
| 2003-08-08 | $10.90 | $13.93 | 217,400 | — | — |
| 2003-08-07 | $10.63 | $13.59 | 127,500 | — | — |
| 2003-08-06 | $10.70 | $13.68 | 241,700 | — | — |
| 2003-08-05 | $10.62 | $13.57 | 199,500 | — | — |
| 2003-08-04 | $10.64 | $13.60 | 219,800 | — | — |
| 2003-08-01 | $10.66 | $13.62 | 112,500 | — | — |
| 2003-07-31 | $10.69 | $13.66 | 102,200 | — | — |
| 2003-07-30 | $10.64 | $13.60 | 249,100 | — | — |
| 2003-07-29 | $10.70 | $13.68 | 72,600 | — | — |
| 2003-07-28 | $10.45 | $13.36 | 25,000 | — | — |
| 2003-07-25 | $10.41 | $13.30 | 65,400 | — | — |
| 2003-07-24 | $10.45 | $13.36 | 131,600 | — | — |
| 2003-07-23 | $10.11 | $12.92 | 121,000 | — | — |
| 2003-07-22 | $9.60 | $12.27 | 265,100 | — | — |
| 2003-07-21 | $9.76 | $12.47 | 153,600 | — | — |
| 2003-07-18 | $9.95 | $12.72 | 100,900 | — | — |
| 2003-07-17 | $10.01 | $12.79 | 254,300 | — | — |
| 2003-07-16 | $10.40 | $13.29 | 214,300 | — | — |
| 2003-07-15 | $10.23 | $13.07 | 140,500 | — | — |
| 2003-07-14 | $10.21 | $13.05 | 177,400 | — | — |
| 2003-07-11 | $10.10 | $12.91 | 358,200 | — | — |
| 2003-07-10 | $9.43 | $12.05 | 315,000 | — | — |
| 2003-07-09 | $8.69 | $11.11 | 86,800 | — | — |
| 2003-07-08 | $8.68 | $11.09 | 262,500 | — | — |
| 2003-07-07 | $8.57 | $10.95 | 223,900 | — | — |
| 2003-07-03 | $8.58 | $10.97 | 192,000 | — | — |
| 2003-07-02 | $8.43 | $10.77 | 170,200 | — | — |
| 2003-07-01 | $8.44 | $10.79 | 298,100 | — | — |
| 2003-06-30 | $7.97 | $10.19 | 563,000 | — | — |
| 2003-06-27 | $8.50 | $10.86 | 349,400 | — | — |
| 2003-06-26 | $8.55 | $10.93 | 141,500 | — | — |
| 2003-06-25 | $8.50 | $10.86 | 339,900 | — | — |
| 2003-06-24 | $8.68 | $11.09 | 314,200 | — | — |
| 2003-06-23 | $7.90 | $10.10 | 277,200 | — | — |
| 2003-06-20 | $8.20 | $10.48 | 234,400 | — | — |
| 2003-06-19 | $8.39 | $10.72 | 380,800 | — | — |
| 2003-06-18 | $7.52 | $9.61 | 378,200 | — | — |
| 2003-06-17 | $7.18 | $9.18 | 471,100 | — | — |
| 2003-06-16 | $7.32 | $9.36 | 73,300 | — | — |
| 2003-06-13 | $7.51 | $9.60 | 291,800 | — | — |
| 2003-06-12 | $7.52 | $9.61 | 96,400 | — | — |
| 2003-06-11 | $7.63 | $9.75 | 74,900 | — | — |
| 2003-06-10 | $7.71 | $9.85 | 95,900 | — | — |
| 2003-06-09 | $7.61 | $9.73 | 90,900 | — | — |
| 2003-06-06 | $7.66 | $9.79 | 76,300 | — | — |
| 2003-06-05 | $7.76 | $9.92 | 89,000 | — | — |
| 2003-06-04 | $7.87 | $10.06 | 82,600 | — | — |
| 2003-06-03 | $7.83 | $10.01 | 122,500 | — | — |
| 2003-06-02 | $7.75 | $9.90 | 48,200 | — | — |
| 2003-05-30 | $7.73 | $9.88 | 83,300 | — | — |
| 2003-05-29 | $7.56 | $9.66 | 348,700 | — | — |
| 2003-05-28 | $8.86 | $11.32 | 160,200 | — | — |
| 2003-05-27 | $8.20 | $10.48 | 76,800 | — | — |
| 2003-05-23 | $8.49 | $10.85 | 42,900 | — | — |
| 2003-05-22 | $8.60 | $10.99 | 30,600 | — | — |
| 2003-05-21 | $8.50 | $10.86 | 11,200 | — | — |
| 2003-05-20 | $8.15 | $10.42 | 33,800 | — | — |
| 2003-05-19 | $8.60 | $10.99 | 13,800 | — | — |
| 2003-05-16 | $8.86 | $11.32 | 14,700 | — | — |
| 2003-05-15 | $9.04 | $11.55 | 30,300 | — | — |
| 2003-05-14 | $9.08 | $11.60 | 46,400 | — | — |
| 2003-05-13 | $9.10 | $11.63 | 40,500 | — | — |
| 2003-05-12 | $9.59 | $12.26 | 10,300 | — | — |
| 2003-05-09 | $9.66 | $12.35 | 40,900 | — | — |
| 2003-05-08 | $9.76 | $12.47 | 19,500 | — | — |
| 2003-05-07 | $9.61 | $12.28 | 37,200 | — | — |
| 2003-05-06 | $9.25 | $11.82 | 234,500 | — | — |
| 2003-05-05 | $9.19 | $11.75 | 102,800 | — | — |
| 2003-05-02 | $9.30 | $11.89 | 51,200 | — | — |
| 2003-05-01 | $9.20 | $11.76 | 21,200 | — | — |
| 2003-04-30 | $8.65 | $11.06 | 134,200 | — | — |
| 2003-04-29 | $9.01 | $11.52 | 114,900 | — | — |
| 2003-04-28 | $8.45 | $10.80 | 155,900 | — | — |
| 2003-04-25 | $7.98 | $10.20 | 156,500 | — | — |
| 2003-04-24 | $7.60 | $9.71 | 300,600 | — | — |
| 2003-04-23 | $6.45 | $8.24 | 22,100 | — | — |
| 2003-04-22 | $6.60 | $8.44 | 24,300 | — | — |
| 2003-04-21 | $6.75 | $8.63 | 14,900 | — | — |
| 2003-04-17 | $6.90 | $8.82 | 307,900 | — | — |
| 2003-04-16 | $6.84 | $8.74 | 4,800 | — | — |
| 2003-04-15 | $6.83 | $8.73 | 24,600 | — | — |
| 2003-04-14 | $6.70 | $8.56 | 36,200 | — | — |
| 2003-04-11 | $6.37 | $8.14 | 14,200 | — | — |
| 2003-04-10 | $6.15 | $7.86 | 19,400 | — | — |
| 2003-04-09 | $6.70 | $8.56 | 29,400 | — | — |
| 2003-04-08 | $6.73 | $8.60 | 23,900 | — | — |
| 2003-04-07 | $6.70 | $8.56 | 50,100 | — | — |
| 2003-04-04 | $6.40 | $8.18 | 43,300 | — | — |
| 2003-04-03 | $5.64 | $7.21 | 9,800 | — | — |
| 2003-04-02 | $5.49 | $7.02 | 5,800 | — | — |
| 2003-04-01 | $5.30 | $6.77 | 13,600 | — | — |
| 2003-03-31 | $5.25 | $6.71 | 11,100 | — | — |
| 2003-03-28 | $5.18 | $6.62 | 25,000 | — | — |
| 2003-03-27 | $4.92 | $6.29 | 14,000 | — | — |
| 2003-03-26 | $4.96 | $6.34 | 12,500 | — | — |
| 2003-03-25 | $4.90 | $6.26 | 14,900 | — | — |
| 2003-03-24 | $5.00 | $6.39 | 21,000 | — | — |
| 2003-03-21 | $5.12 | $6.54 | 6,800 | — | — |
| 2003-03-20 | $5.27 | $6.74 | 29,100 | — | — |
| 2003-03-19 | $5.10 | $6.52 | 12,900 | — | — |
| 2003-03-18 | $5.00 | $6.39 | 2,100 | — | — |
| 2003-03-17 | $5.04 | $6.44 | 12,600 | — | — |
| 2003-03-14 | $4.65 | $5.94 | 7,800 | — | — |
| 2003-03-13 | $4.50 | $5.75 | 4,200 | — | — |
| 2003-03-12 | $4.43 | $5.66 | 22,800 | — | — |
| 2003-03-11 | $4.62 | $5.90 | 25,200 | — | — |
| 2003-03-10 | $4.95 | $6.33 | 2,200 | — | — |
| 2003-03-07 | $4.95 | $6.33 | 100 | — | — |
| 2003-03-06 | $4.95 | $6.33 | 1,600 | — | — |
| 2003-03-05 | $4.95 | $6.33 | 34,600 | — | — |
| 2003-03-04 | $4.85 | $6.20 | 2,800 | — | — |
| 2003-03-03 | $4.78 | $6.11 | 5,900 | — | — |
| 2003-02-28 | $4.80 | $6.13 | 3,800 | — | — |
| 2003-02-27 | $4.90 | $6.26 | 1,500 | — | — |
| 2003-02-26 | $4.80 | $6.13 | 40,300 | — | — |
| 2003-02-25 | $4.82 | $6.16 | 3,200 | — | — |
| 2003-02-24 | $4.80 | $6.13 | 17,400 | — | — |
| 2003-02-21 | $4.75 | $6.07 | 7,000 | — | — |
| 2003-02-20 | $4.80 | $6.13 | 15,500 | — | — |
| 2003-02-19 | $4.75 | $6.07 | 7,800 | — | — |
| 2003-02-18 | $4.84 | $6.19 | 9,300 | — | — |
| 2003-02-14 | $4.60 | $5.88 | 398,500 | — | — |
| 2003-02-13 | $4.84 | $6.19 | 25,000 | — | — |
| 2003-02-12 | $5.10 | $6.52 | 42,900 | — | — |
| 2003-02-11 | $5.39 | $6.89 | 6,700 | — | — |
| 2003-02-10 | $5.44 | $6.95 | 5,400 | — | — |
| 2003-02-07 | $5.42 | $6.93 | 11,500 | — | — |
| 2003-02-06 | $5.42 | $6.93 | 9,300 | — | — |
| 2003-02-05 | $5.43 | $6.94 | 800 | — | — |
| 2003-02-04 | $5.39 | $6.89 | 23,600 | — | — |
| 2003-02-03 | $5.41 | $6.91 | 140,700 | — | — |
| 2003-01-31 | $5.40 | $6.90 | 26,600 | — | — |
| 2003-01-30 | $5.46 | $6.98 | 18,400 | — | — |
| 2003-01-29 | $5.49 | $7.02 | 7,800 | — | — |
| 2003-01-28 | $5.47 | $6.99 | 14,200 | — | — |
| 2003-01-27 | $5.45 | $6.97 | 20,000 | — | — |
| 2003-01-24 | $5.49 | $7.02 | 22,400 | — | — |
| 2003-01-23 | $5.46 | $6.98 | 15,700 | — | — |
| 2003-01-22 | $5.48 | $7.00 | 109,200 | — | — |
| 2003-01-21 | $5.35 | $6.84 | 24,200 | — | — |
| 2003-01-17 | $5.44 | $6.95 | 46,700 | — | — |
| 2003-01-16 | $6.02 | $7.69 | 58,500 | — | — |
| 2003-01-15 | $6.04 | $7.72 | 89,600 | — | — |
| 2003-01-14 | $6.25 | $7.99 | 43,500 | — | — |
| 2003-01-13 | $6.53 | $8.35 | 24,900 | — | — |
| 2003-01-10 | $6.15 | $7.86 | 949,900 | — | — |
| 2003-01-09 | $5.79 | $7.40 | 35,800 | — | — |
| 2003-01-08 | $5.56 | $7.11 | 13,800 | — | — |
| 2003-01-07 | $5.79 | $7.40 | 46,000 | — | — |
| 2003-01-06 | $5.75 | $7.35 | 88,400 | — | — |
| 2003-01-03 | $5.20 | $6.65 | 4,400 | — | — |
| 2003-01-02 | $4.96 | $6.34 | 7,400 | — | — |