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
- 1996-05-15 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 | $14.14 | $15.48 | 436,800 | — | — |
| 2003-12-30 | $14.23 | $15.57 | 630,600 | — | — |
| 2003-12-29 | $14.50 | $15.87 | 1,049,400 | — | — |
| 2003-12-26 | $13.85 | $15.16 | 267,800 | — | — |
| 2003-12-24 | $13.43 | $14.69 | 596,400 | — | — |
| 2003-12-23 | $13.60 | $14.89 | 581,800 | — | — |
| 2003-12-22 | $13.21 | $14.46 | 1,051,600 | — | — |
| 2003-12-19 | $13.18 | $14.42 | 1,613,600 | — | — |
| 2003-12-18 | $13.22 | $14.46 | 994,600 | — | — |
| 2003-12-17 | $13.37 | $14.63 | 1,793,600 | — | — |
| 2003-12-16 | $12.87 | $14.09 | 1,592,200 | — | — |
| 2003-12-15 | $13.70 | $14.99 | 974,200 | — | — |
| 2003-12-12 | $13.93 | $15.25 | 1,341,400 | — | — |
| 2003-12-11 | $14.02 | $15.34 | 5,269,200 | — | — |
| 2003-12-10 | $13.13 | $14.37 | 4,138,800 | — | — |
| 2003-12-09 | $15.09 | $16.51 | 1,033,200 | — | — |
| 2003-12-08 | $15.55 | $17.01 | 1,205,200 | — | — |
| 2003-12-05 | $15.30 | $16.75 | 1,731,400 | — | — |
| 2003-12-04 | $15.26 | $16.70 | 1,279,800 | — | — |
| 2003-12-03 | $15.55 | $17.02 | 849,200 | — | — |
| 2003-12-02 | $15.60 | $17.07 | 1,101,200 | — | — |
| 2003-12-01 | $15.23 | $16.66 | 1,369,000 | — | — |
| 2003-11-28 | $14.56 | $15.93 | 450,400 | — | — |
| 2003-11-26 | $14.57 | $15.94 | 903,200 | — | — |
| 2003-11-25 | $13.78 | $15.08 | 809,600 | — | — |
| 2003-11-24 | $13.35 | $14.61 | 680,000 | — | — |
| 2003-11-21 | $13.48 | $14.75 | 986,000 | — | — |
| 2003-11-20 | $13.35 | $14.61 | 1,341,200 | — | — |
| 2003-11-19 | $13.07 | $14.30 | 1,143,800 | — | — |
| 2003-11-18 | $13.03 | $14.26 | 1,214,400 | — | — |
| 2003-11-17 | $12.33 | $13.39 | 1,226,800 | — | — |
| 2003-11-14 | $12.44 | $13.51 | 662,000 | — | — |
| 2003-11-13 | $12.40 | $13.47 | 832,200 | — | — |
| 2003-11-12 | $12.52 | $13.60 | 1,319,600 | — | — |
| 2003-11-11 | $11.97 | $13.00 | 454,800 | — | — |
| 2003-11-10 | $11.93 | $12.95 | 658,000 | — | — |
| 2003-11-07 | $12.08 | $13.11 | 1,443,200 | — | — |
| 2003-11-06 | $11.69 | $12.69 | 1,168,000 | — | — |
| 2003-11-05 | $11.80 | $12.82 | 1,453,200 | — | — |
| 2003-11-04 | $11.64 | $12.64 | 1,000,400 | — | — |
| 2003-11-03 | $11.67 | $12.68 | 1,264,400 | — | — |
| 2003-10-31 | $11.91 | $12.93 | 1,158,400 | — | — |
| 2003-10-30 | $12.15 | $13.20 | 3,330,800 | — | — |
| 2003-10-29 | $12.22 | $13.27 | 1,757,200 | — | — |
| 2003-10-28 | $11.39 | $12.37 | 978,800 | — | — |
| 2003-10-27 | $11.51 | $12.50 | 904,800 | — | — |
| 2003-10-24 | $11.59 | $12.59 | 1,265,600 | — | — |
| 2003-10-23 | $11.33 | $12.30 | 1,156,800 | — | — |
| 2003-10-22 | $11.31 | $12.29 | 978,400 | — | — |
| 2003-10-21 | $11.20 | $12.16 | 1,211,600 | — | — |
| 2003-10-20 | $10.61 | $11.53 | 1,062,400 | — | — |
| 2003-10-17 | $10.51 | $11.42 | 512,400 | — | — |
| 2003-10-16 | $10.71 | $11.63 | 810,000 | — | — |
| 2003-10-15 | $10.51 | $11.41 | 667,200 | — | — |
| 2003-10-14 | $10.48 | $11.38 | 1,175,600 | — | — |
| 2003-10-13 | $10.45 | $11.35 | 937,600 | — | — |
| 2003-10-10 | $10.09 | $10.96 | 428,000 | — | — |
| 2003-10-09 | $10.08 | $10.94 | 591,200 | — | — |
| 2003-10-08 | $10.16 | $11.03 | 518,000 | — | — |
| 2003-10-07 | $9.95 | $10.81 | 680,800 | — | — |
| 2003-10-06 | $9.71 | $10.54 | 619,600 | — | — |
| 2003-10-03 | $9.65 | $10.48 | 1,546,400 | — | — |
| 2003-10-02 | $10.00 | $10.86 | 652,800 | — | — |
| 2003-10-01 | $10.10 | $10.96 | 688,400 | — | — |
| 2003-09-30 | $9.90 | $10.75 | 1,139,600 | — | — |
| 2003-09-29 | $9.81 | $10.65 | 1,266,400 | — | — |
| 2003-09-26 | $9.64 | $10.47 | 2,039,600 | — | — |
| 2003-09-25 | $10.16 | $11.03 | 1,470,000 | — | — |
| 2003-09-24 | $10.56 | $11.47 | 553,200 | — | — |
| 2003-09-23 | $10.43 | $11.32 | 1,464,800 | — | — |
| 2003-09-22 | $10.38 | $11.27 | 2,826,800 | — | — |
| 2003-09-19 | $9.90 | $10.75 | 1,111,600 | — | — |
| 2003-09-18 | $9.50 | $10.32 | 583,600 | — | — |
| 2003-09-17 | $9.55 | $10.37 | 230,800 | — | — |
| 2003-09-16 | $9.42 | $10.23 | 447,200 | — | — |
| 2003-09-15 | $9.44 | $10.25 | 385,200 | — | — |
| 2003-09-12 | $9.40 | $10.20 | 842,400 | — | — |
| 2003-09-11 | $9.56 | $10.38 | 398,800 | — | — |
| 2003-09-10 | $9.46 | $10.27 | 622,000 | — | — |
| 2003-09-09 | $9.61 | $10.43 | 1,122,800 | — | — |
| 2003-09-08 | $9.52 | $10.34 | 420,000 | — | — |
| 2003-09-05 | $9.58 | $10.40 | 722,800 | — | — |
| 2003-09-04 | $9.38 | $10.18 | 950,400 | — | — |
| 2003-09-03 | $9.31 | $10.11 | 1,040,800 | — | — |
| 2003-09-02 | $9.46 | $10.28 | 815,200 | — | — |
| 2003-08-29 | $9.55 | $10.37 | 644,000 | — | — |
| 2003-08-28 | $9.52 | $10.34 | 623,600 | — | — |
| 2003-08-27 | $9.61 | $10.43 | 1,060,800 | — | — |
| 2003-08-26 | $9.14 | $9.92 | 601,200 | — | — |
| 2003-08-25 | $9.00 | $9.77 | 414,400 | — | — |
| 2003-08-22 | $9.20 | $9.99 | 705,600 | — | — |
| 2003-08-21 | $9.34 | $10.15 | 706,400 | — | — |
| 2003-08-20 | $9.47 | $10.29 | 2,871,600 | — | — |
| 2003-08-19 | $9.36 | $10.17 | 1,372,400 | — | — |
| 2003-08-18 | $9.15 | $9.94 | 336,000 | — | — |
| 2003-08-15 | $9.33 | $10.13 | 232,000 | — | — |
| 2003-08-14 | $9.40 | $10.12 | 1,859,600 | — | — |
| 2003-08-13 | $9.34 | $10.06 | 1,622,000 | — | — |
| 2003-08-12 | $9.24 | $9.95 | 637,200 | — | — |
| 2003-08-11 | $9.45 | $10.18 | 1,147,200 | — | — |
| 2003-08-08 | $9.24 | $9.95 | 616,800 | — | — |
| 2003-08-07 | $9.00 | $9.69 | 1,096,400 | — | — |
| 2003-08-06 | $9.01 | $9.70 | 1,678,000 | — | — |
| 2003-08-05 | $8.65 | $9.32 | 677,600 | — | — |
| 2003-08-04 | $8.85 | $9.53 | 1,468,800 | — | — |
| 2003-08-01 | $8.27 | $8.91 | 967,600 | — | — |
| 2003-07-31 | $8.31 | $8.95 | 433,600 | — | — |
| 2003-07-30 | $8.28 | $8.91 | 376,800 | — | — |
| 2003-07-29 | $8.38 | $9.03 | 315,600 | — | — |
| 2003-07-28 | $8.67 | $9.34 | 1,481,200 | — | — |
| 2003-07-25 | $8.68 | $9.35 | 1,415,600 | — | — |
| 2003-07-24 | $8.35 | $8.99 | 1,801,600 | — | — |
| 2003-07-23 | $7.82 | $8.43 | 902,000 | — | — |
| 2003-07-22 | $7.67 | $8.26 | 560,800 | — | — |
| 2003-07-21 | $7.65 | $8.24 | 284,000 | — | — |
| 2003-07-18 | $7.35 | $7.92 | 282,800 | — | — |
| 2003-07-17 | $7.35 | $7.92 | 644,400 | — | — |
| 2003-07-16 | $7.35 | $7.91 | 785,600 | — | — |
| 2003-07-15 | $7.54 | $8.12 | 476,400 | — | — |
| 2003-07-14 | $7.98 | $8.59 | 339,600 | — | — |
| 2003-07-11 | $7.78 | $8.37 | 206,800 | — | — |
| 2003-07-10 | $7.63 | $8.22 | 275,200 | — | — |
| 2003-07-09 | $7.84 | $8.44 | 265,600 | — | — |
| 2003-07-08 | $7.82 | $8.42 | 669,600 | — | — |
| 2003-07-07 | $7.84 | $8.44 | 572,000 | — | — |
| 2003-07-03 | $7.82 | $8.43 | 138,400 | — | — |
| 2003-07-02 | $7.83 | $8.44 | 664,000 | — | — |
| 2003-07-01 | $7.73 | $8.33 | 534,000 | — | — |
| 2003-06-30 | $7.52 | $8.10 | 188,400 | — | — |
| 2003-06-27 | $7.56 | $8.14 | 189,200 | — | — |
| 2003-06-26 | $7.55 | $8.13 | 316,400 | — | — |
| 2003-06-25 | $7.52 | $8.10 | 442,000 | — | — |
| 2003-06-24 | $7.38 | $7.95 | 828,800 | — | — |
| 2003-06-23 | $7.50 | $8.08 | 737,600 | — | — |
| 2003-06-20 | $7.75 | $8.34 | 570,800 | — | — |
| 2003-06-19 | $7.80 | $8.40 | 1,612,400 | — | — |
| 2003-06-18 | $7.82 | $8.43 | 566,800 | — | — |
| 2003-06-17 | $7.97 | $8.59 | 871,200 | — | — |
| 2003-06-16 | $7.74 | $8.33 | 330,400 | — | — |
| 2003-06-13 | $7.73 | $8.32 | 630,000 | — | — |
| 2003-06-12 | $7.74 | $8.34 | 432,400 | — | — |
| 2003-06-11 | $7.65 | $8.24 | 329,600 | — | — |
| 2003-06-10 | $7.52 | $8.10 | 1,686,000 | — | — |
| 2003-06-09 | $7.76 | $8.36 | 669,600 | — | — |
| 2003-06-06 | $7.75 | $8.35 | 616,400 | — | — |
| 2003-06-05 | $7.75 | $8.34 | 2,032,000 | — | — |
| 2003-06-04 | $7.40 | $7.96 | 688,000 | — | — |
| 2003-06-03 | $7.34 | $7.91 | 410,000 | — | — |
| 2003-06-02 | $7.43 | $8.01 | 566,000 | — | — |
| 2003-05-30 | $7.36 | $7.93 | 722,400 | — | — |
| 2003-05-29 | $7.38 | $7.94 | 716,400 | — | — |
| 2003-05-28 | $7.37 | $7.94 | 1,190,800 | — | — |
| 2003-05-27 | $7.48 | $8.05 | 472,000 | — | — |
| 2003-05-23 | $7.35 | $7.92 | 648,400 | — | — |
| 2003-05-22 | $7.39 | $7.95 | 568,400 | — | — |
| 2003-05-21 | $7.44 | $8.01 | 693,600 | — | — |
| 2003-05-20 | $7.23 | $7.78 | 593,200 | — | — |
| 2003-05-19 | $7.27 | $7.82 | 410,800 | — | — |
| 2003-05-16 | $7.00 | $7.54 | 528,400 | — | — |
| 2003-05-15 | $6.96 | $7.50 | 328,800 | — | — |
| 2003-05-14 | $6.99 | $7.53 | 544,800 | — | — |
| 2003-05-13 | $6.93 | $7.46 | 544,800 | — | — |
| 2003-05-12 | $7.10 | $7.64 | 908,400 | — | — |
| 2003-05-09 | $7.10 | $7.64 | 576,000 | — | — |
| 2003-05-08 | $7.00 | $7.54 | 630,400 | — | — |
| 2003-05-07 | $6.86 | $7.39 | 891,200 | — | — |
| 2003-05-06 | $6.82 | $7.35 | 858,000 | — | — |
| 2003-05-05 | $6.77 | $7.29 | 338,400 | — | — |
| 2003-05-02 | $6.66 | $7.18 | 1,091,200 | — | — |
| 2003-05-01 | $6.71 | $7.22 | 606,000 | — | — |
| 2003-04-30 | $6.65 | $7.16 | 900,400 | — | — |
| 2003-04-29 | $6.50 | $7.00 | 399,600 | — | — |
| 2003-04-28 | $6.42 | $6.91 | 813,200 | — | — |
| 2003-04-25 | $6.53 | $7.03 | 681,600 | — | — |
| 2003-04-24 | $6.47 | $6.97 | 1,324,400 | — | — |
| 2003-04-23 | $6.67 | $7.19 | 466,400 | — | — |
| 2003-04-22 | $6.75 | $7.27 | 842,400 | — | — |
| 2003-04-21 | $6.75 | $7.27 | 365,200 | — | — |
| 2003-04-17 | $6.72 | $7.24 | 654,800 | — | — |
| 2003-04-16 | $6.76 | $7.28 | 1,326,400 | — | — |
| 2003-04-15 | $6.58 | $7.03 | 635,600 | — | — |
| 2003-04-14 | $6.55 | $7.01 | 296,800 | — | — |
| 2003-04-11 | $6.56 | $7.02 | 1,078,400 | — | — |
| 2003-04-10 | $6.52 | $6.98 | 1,422,000 | — | — |
| 2003-04-09 | $6.37 | $6.81 | 866,800 | — | — |
| 2003-04-08 | $6.26 | $6.70 | 1,098,000 | — | — |
| 2003-04-07 | $6.20 | $6.64 | 820,400 | — | — |
| 2003-04-04 | $6.15 | $6.58 | 382,800 | — | — |
| 2003-04-03 | $6.12 | $6.55 | 280,400 | — | — |
| 2003-04-02 | $6.06 | $6.49 | 498,000 | — | — |
| 2003-04-01 | $6.25 | $6.68 | 455,600 | — | — |
| 2003-03-31 | $6.25 | $6.69 | 768,800 | — | — |
| 2003-03-28 | $6.19 | $6.62 | 1,218,000 | — | — |
| 2003-03-27 | $5.99 | $6.40 | 381,200 | — | — |
| 2003-03-26 | $6.05 | $6.47 | 514,000 | — | — |
| 2003-03-25 | $6.13 | $6.55 | 462,800 | — | — |
| 2003-03-24 | $6.11 | $6.54 | 931,200 | — | — |
| 2003-03-21 | $6.03 | $6.45 | 666,000 | — | — |
| 2003-03-20 | $6.18 | $6.61 | 1,112,800 | — | — |
| 2003-03-19 | $6.16 | $6.59 | 422,000 | — | — |
| 2003-03-18 | $6.18 | $6.61 | 794,800 | — | — |
| 2003-03-17 | $6.10 | $6.53 | 1,121,200 | — | — |
| 2003-03-14 | $6.08 | $6.51 | 1,144,400 | — | — |
| 2003-03-13 | $5.82 | $6.23 | 846,000 | — | — |
| 2003-03-12 | $5.86 | $6.26 | 1,139,600 | — | — |
| 2003-03-11 | $5.92 | $6.34 | 495,600 | — | — |
| 2003-03-10 | $6.03 | $6.45 | 947,200 | — | — |
| 2003-03-07 | $6.24 | $6.68 | 1,004,000 | — | — |
| 2003-03-06 | $6.39 | $6.83 | 658,400 | — | — |
| 2003-03-05 | $6.38 | $6.83 | 463,600 | — | — |
| 2003-03-04 | $6.38 | $6.82 | 488,800 | — | — |
| 2003-03-03 | $6.28 | $6.71 | 573,200 | — | — |
| 2003-02-28 | $6.30 | $6.74 | 906,800 | — | — |
| 2003-02-27 | $6.30 | $6.74 | 722,000 | — | — |
| 2003-02-26 | $6.37 | $6.82 | 489,200 | — | — |
| 2003-02-25 | $6.37 | $6.81 | 874,800 | — | — |
| 2003-02-24 | $6.49 | $6.95 | 489,200 | — | — |
| 2003-02-21 | $6.55 | $7.01 | 882,800 | — | — |
| 2003-02-20 | $6.66 | $7.12 | 1,043,200 | — | — |
| 2003-02-19 | $6.65 | $7.11 | 593,200 | — | — |
| 2003-02-18 | $6.46 | $6.91 | 705,200 | — | — |
| 2003-02-14 | $6.51 | $6.97 | 589,600 | — | — |
| 2003-02-13 | $6.79 | $7.26 | 673,600 | — | — |
| 2003-02-12 | $6.50 | $6.95 | 764,800 | — | — |
| 2003-02-11 | $6.73 | $7.20 | 1,226,000 | — | — |
| 2003-02-10 | $6.60 | $7.06 | 719,200 | — | — |
| 2003-02-07 | $6.79 | $7.26 | 550,000 | — | — |
| 2003-02-06 | $6.78 | $7.25 | 764,400 | — | — |
| 2003-02-05 | $6.81 | $7.28 | 1,307,600 | — | — |
| 2003-02-04 | $7.13 | $7.62 | 2,458,000 | — | — |
| 2003-02-03 | $6.75 | $7.22 | 781,200 | — | — |
| 2003-01-31 | $6.91 | $7.39 | 953,200 | — | — |
| 2003-01-30 | $7.00 | $7.48 | 1,168,400 | — | — |
| 2003-01-29 | $6.95 | $7.44 | 886,400 | — | — |
| 2003-01-28 | $7.13 | $7.62 | 972,000 | — | — |
| 2003-01-27 | $7.20 | $7.70 | 1,592,400 | — | — |
| 2003-01-24 | $7.17 | $7.67 | 2,414,400 | — | — |
| 2003-01-23 | $7.03 | $7.52 | 2,318,000 | — | — |
| 2003-01-22 | $6.70 | $7.17 | 1,040,400 | — | — |
| 2003-01-21 | $6.57 | $7.03 | 529,200 | — | — |
| 2003-01-17 | $6.69 | $7.16 | 882,800 | — | — |
| 2003-01-16 | $6.60 | $7.06 | 501,200 | — | — |
| 2003-01-15 | $6.39 | $6.84 | 777,200 | — | — |
| 2003-01-14 | $6.49 | $6.94 | 326,000 | — | — |
| 2003-01-13 | $6.70 | $7.17 | 593,200 | — | — |
| 2003-01-10 | $6.79 | $7.26 | 571,200 | — | — |
| 2003-01-09 | $6.65 | $7.11 | 1,153,600 | — | — |
| 2003-01-08 | $6.56 | $7.02 | 1,360,400 | — | — |
| 2003-01-07 | $6.35 | $6.79 | 346,000 | — | — |
| 2003-01-06 | $6.65 | $7.11 | 632,400 | — | — |
| 2003-01-03 | $6.57 | $7.02 | 1,390,400 | — | — |
| 2003-01-02 | $6.46 | $6.91 | 402,800 | — | — |