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
- 1992-06-05 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 | $15.30 | $15.30 | 90,100 | — | — |
| 2003-12-30 | $15.17 | $15.17 | 31,200 | — | — |
| 2003-12-29 | $15.25 | $15.25 | 62,500 | — | — |
| 2003-12-26 | $14.78 | $14.78 | 14,600 | — | — |
| 2003-12-24 | $14.98 | $14.98 | 37,000 | — | — |
| 2003-12-23 | $15.45 | $15.45 | 233,700 | — | — |
| 2003-12-22 | $15.09 | $15.09 | 59,500 | — | — |
| 2003-12-19 | $15.00 | $15.00 | 22,300 | — | — |
| 2003-12-18 | $15.00 | $15.00 | 50,300 | — | — |
| 2003-12-17 | $14.58 | $14.58 | 66,300 | — | — |
| 2003-12-16 | $14.82 | $14.82 | 51,100 | — | — |
| 2003-12-15 | $14.19 | $14.19 | 85,800 | — | — |
| 2003-12-12 | $15.46 | $15.46 | 34,700 | — | — |
| 2003-12-11 | $15.05 | $15.05 | 29,100 | — | — |
| 2003-12-10 | $14.84 | $14.84 | 37,200 | — | — |
| 2003-12-09 | $15.00 | $15.00 | 78,700 | — | — |
| 2003-12-08 | $15.00 | $15.00 | 192,300 | — | — |
| 2003-12-05 | $14.62 | $14.62 | 19,700 | — | — |
| 2003-12-04 | $14.51 | $14.51 | 66,900 | — | — |
| 2003-12-03 | $14.05 | $14.05 | 50,000 | — | — |
| 2003-12-02 | $14.93 | $14.93 | 130,000 | — | — |
| 2003-12-01 | $15.05 | $15.05 | 32,500 | — | — |
| 2003-11-28 | $14.92 | $14.92 | 29,200 | — | — |
| 2003-11-26 | $14.93 | $14.93 | 149,500 | — | — |
| 2003-11-25 | $13.83 | $13.83 | 44,900 | — | — |
| 2003-11-24 | $13.51 | $13.51 | 196,100 | — | — |
| 2003-11-21 | $12.00 | $12.00 | 438,700 | — | — |
| 2003-11-20 | $10.60 | $10.60 | 11,500 | — | — |
| 2003-11-19 | $10.66 | $10.66 | 15,400 | — | — |
| 2003-11-18 | $10.27 | $10.27 | 81,300 | — | — |
| 2003-11-17 | $10.21 | $10.21 | 150,600 | — | — |
| 2003-11-14 | $11.55 | $11.55 | 84,500 | — | — |
| 2003-11-13 | $11.22 | $11.22 | 9,400 | — | — |
| 2003-11-12 | $11.59 | $11.59 | 15,800 | — | — |
| 2003-11-11 | $11.38 | $11.38 | 14,600 | — | — |
| 2003-11-10 | $11.21 | $11.21 | 28,600 | — | — |
| 2003-11-07 | $11.81 | $11.81 | 9,700 | — | — |
| 2003-11-06 | $12.10 | $12.10 | 12,500 | — | — |
| 2003-11-05 | $12.50 | $12.50 | 12,500 | — | — |
| 2003-11-04 | $12.29 | $12.29 | 5,800 | — | — |
| 2003-11-03 | $12.30 | $12.30 | 12,200 | — | — |
| 2003-10-31 | $11.72 | $11.72 | 22,100 | — | — |
| 2003-10-30 | $12.00 | $12.00 | 70,700 | — | — |
| 2003-10-29 | $12.00 | $12.00 | 50,200 | — | — |
| 2003-10-28 | $12.21 | $12.21 | 40,100 | — | — |
| 2003-10-27 | $12.27 | $12.27 | 7,300 | — | — |
| 2003-10-24 | $11.82 | $11.82 | 14,700 | — | — |
| 2003-10-23 | $11.83 | $11.83 | 9,800 | — | — |
| 2003-10-22 | $11.79 | $11.79 | 30,900 | — | — |
| 2003-10-21 | $12.11 | $12.11 | 47,900 | — | — |
| 2003-10-20 | $12.20 | $12.20 | 25,200 | — | — |
| 2003-10-17 | $12.22 | $12.22 | 88,200 | — | — |
| 2003-10-16 | $12.40 | $12.40 | 49,300 | — | — |
| 2003-10-15 | $12.38 | $12.38 | 73,600 | — | — |
| 2003-10-14 | $12.44 | $12.44 | 40,900 | — | — |
| 2003-10-13 | $12.44 | $12.44 | 24,200 | — | — |
| 2003-10-10 | $12.42 | $12.42 | 53,500 | — | — |
| 2003-10-09 | $13.05 | $13.05 | 77,400 | — | — |
| 2003-10-08 | $12.65 | $12.65 | 11,200 | — | — |
| 2003-10-07 | $12.75 | $12.75 | 42,000 | — | — |
| 2003-10-06 | $12.75 | $12.75 | 37,100 | — | — |
| 2003-10-03 | $12.53 | $12.53 | 70,500 | — | — |
| 2003-10-02 | $11.77 | $11.77 | 55,500 | — | — |
| 2003-10-01 | $12.35 | $12.35 | 25,100 | — | — |
| 2003-09-30 | $11.30 | $11.30 | 34,700 | — | — |
| 2003-09-29 | $11.82 | $11.82 | 13,700 | — | — |
| 2003-09-26 | $11.20 | $11.20 | 32,700 | — | — |
| 2003-09-25 | $11.50 | $11.50 | 31,600 | — | — |
| 2003-09-24 | $12.00 | $12.00 | 13,500 | — | — |
| 2003-09-23 | $12.50 | $12.50 | 19,100 | — | — |
| 2003-09-22 | $12.33 | $12.33 | 29,000 | — | — |
| 2003-09-19 | $12.33 | $12.33 | 16,900 | — | — |
| 2003-09-18 | $12.32 | $12.32 | 76,200 | — | — |
| 2003-09-17 | $11.73 | $11.73 | 33,400 | — | — |
| 2003-09-16 | $11.96 | $11.96 | 22,900 | — | — |
| 2003-09-15 | $11.65 | $11.65 | 23,500 | — | — |
| 2003-09-12 | $12.00 | $12.00 | 43,100 | — | — |
| 2003-09-11 | $11.70 | $11.70 | 15,700 | — | — |
| 2003-09-10 | $11.60 | $11.60 | 28,800 | — | — |
| 2003-09-09 | $11.80 | $11.80 | 24,400 | — | — |
| 2003-09-08 | $11.69 | $11.69 | 33,400 | — | — |
| 2003-09-05 | $11.58 | $11.58 | 31,500 | — | — |
| 2003-09-04 | $11.49 | $11.49 | 27,000 | — | — |
| 2003-09-03 | $11.78 | $11.78 | 41,500 | — | — |
| 2003-09-02 | $11.95 | $11.95 | 34,100 | — | — |
| 2003-08-29 | $11.71 | $11.71 | 19,100 | — | — |
| 2003-08-28 | $11.85 | $11.85 | 34,100 | — | — |
| 2003-08-27 | $11.94 | $11.94 | 19,900 | — | — |
| 2003-08-26 | $11.65 | $11.65 | 56,200 | — | — |
| 2003-08-25 | $11.60 | $11.60 | 19,100 | — | — |
| 2003-08-22 | $11.70 | $11.70 | 27,500 | — | — |
| 2003-08-21 | $11.88 | $11.88 | 28,100 | — | — |
| 2003-08-20 | $11.92 | $11.92 | 29,200 | — | — |
| 2003-08-19 | $11.50 | $11.50 | 37,000 | — | — |
| 2003-08-18 | $11.35 | $11.35 | 49,700 | — | — |
| 2003-08-15 | $10.79 | $10.79 | 3,300 | — | — |
| 2003-08-14 | $11.22 | $11.22 | 38,500 | — | — |
| 2003-08-13 | $11.23 | $11.23 | 14,000 | — | — |
| 2003-08-12 | $11.09 | $11.09 | 36,500 | — | — |
| 2003-08-11 | $11.08 | $11.08 | 20,900 | — | — |
| 2003-08-08 | $10.46 | $10.46 | 7,600 | — | — |
| 2003-08-07 | $10.49 | $10.49 | 17,500 | — | — |
| 2003-08-06 | $10.45 | $10.45 | 69,600 | — | — |
| 2003-08-05 | $10.05 | $10.05 | 63,600 | — | — |
| 2003-08-04 | $8.35 | $8.35 | 99,700 | — | — |
| 2003-08-01 | $10.61 | $10.61 | 50,600 | — | — |
| 2003-07-31 | $11.66 | $11.66 | 25,400 | — | — |
| 2003-07-30 | $11.74 | $11.74 | 6,200 | — | — |
| 2003-07-29 | $11.74 | $11.74 | 9,700 | — | — |
| 2003-07-28 | $11.75 | $11.75 | 57,200 | — | — |
| 2003-07-25 | $11.17 | $11.17 | 56,300 | — | — |
| 2003-07-24 | $11.72 | $11.72 | 43,700 | — | — |
| 2003-07-23 | $11.39 | $11.39 | 14,300 | — | — |
| 2003-07-22 | $11.00 | $11.00 | 24,900 | — | — |
| 2003-07-21 | $10.25 | $10.25 | 33,300 | — | — |
| 2003-07-18 | $10.77 | $10.77 | 16,500 | — | — |
| 2003-07-17 | $11.00 | $11.00 | 52,800 | — | — |
| 2003-07-16 | $11.96 | $11.96 | 19,500 | — | — |
| 2003-07-15 | $11.89 | $11.89 | 40,900 | — | — |
| 2003-07-14 | $12.18 | $12.18 | 49,900 | — | — |
| 2003-07-11 | $11.81 | $11.81 | 24,000 | — | — |
| 2003-07-10 | $11.75 | $11.75 | 31,900 | — | — |
| 2003-07-09 | $11.94 | $11.94 | 38,800 | — | — |
| 2003-07-08 | $11.95 | $11.95 | 38,400 | — | — |
| 2003-07-07 | $11.72 | $11.72 | 35,400 | — | — |
| 2003-07-03 | $11.09 | $11.09 | 13,600 | — | — |
| 2003-07-02 | $11.48 | $11.48 | 24,100 | — | — |
| 2003-07-01 | $10.00 | $10.00 | 11,900 | — | — |
| 2003-06-30 | $10.00 | $10.00 | 106,300 | — | — |
| 2003-06-27 | $10.70 | $10.70 | 25,000 | — | — |
| 2003-06-26 | $10.72 | $10.72 | 33,400 | — | — |
| 2003-06-25 | $11.00 | $11.00 | 82,700 | — | — |
| 2003-06-24 | $10.00 | $10.00 | 91,300 | — | — |
| 2003-06-23 | $9.35 | $9.35 | 45,500 | — | — |
| 2003-06-20 | $11.69 | $11.69 | 74,300 | — | — |
| 2003-06-19 | $10.15 | $10.15 | 29,500 | — | — |
| 2003-06-18 | $10.25 | $10.25 | 11,800 | — | — |
| 2003-06-17 | $9.78 | $9.78 | 58,900 | — | — |
| 2003-06-16 | $10.99 | $10.99 | 56,800 | — | — |
| 2003-06-13 | $11.56 | $11.56 | 27,800 | — | — |
| 2003-06-12 | $11.80 | $11.80 | 90,500 | — | — |
| 2003-06-11 | $11.94 | $11.94 | 26,500 | — | — |
| 2003-06-10 | $11.89 | $11.89 | 56,400 | — | — |
| 2003-06-09 | $11.57 | $11.57 | 62,500 | — | — |
| 2003-06-06 | $11.84 | $11.84 | 107,100 | — | — |
| 2003-06-05 | $11.14 | $11.14 | 62,700 | — | — |
| 2003-06-04 | $10.72 | $10.72 | 32,400 | — | — |
| 2003-06-03 | $10.10 | $10.10 | 8,200 | — | — |
| 2003-06-02 | $9.94 | $9.94 | 31,700 | — | — |
| 2003-05-30 | $9.71 | $9.71 | 20,100 | — | — |
| 2003-05-29 | $9.45 | $9.45 | 14,100 | — | — |
| 2003-05-28 | $9.59 | $9.59 | 8,900 | — | — |
| 2003-05-27 | $9.60 | $9.60 | 58,300 | — | — |
| 2003-05-23 | $9.13 | $9.13 | 8,800 | — | — |
| 2003-05-22 | $9.12 | $9.12 | 16,000 | — | — |
| 2003-05-21 | $9.15 | $9.15 | 2,800 | — | — |
| 2003-05-20 | $8.88 | $8.88 | 8,700 | — | — |
| 2003-05-19 | $8.95 | $8.95 | 21,800 | — | — |
| 2003-05-16 | $9.50 | $9.50 | 15,700 | — | — |
| 2003-05-15 | $9.78 | $9.78 | 25,300 | — | — |
| 2003-05-14 | $9.63 | $9.63 | 71,000 | — | — |
| 2003-05-13 | $8.79 | $8.79 | 64,700 | — | — |
| 2003-05-12 | $7.60 | $7.60 | 11,100 | — | — |
| 2003-05-09 | $7.21 | $7.21 | 15,100 | — | — |
| 2003-05-08 | $7.14 | $7.14 | 10,300 | — | — |
| 2003-05-07 | $7.12 | $7.12 | 35,100 | — | — |
| 2003-05-06 | $7.13 | $7.13 | 47,300 | — | — |
| 2003-05-05 | $6.62 | $6.62 | 28,400 | — | — |
| 2003-05-02 | $6.82 | $6.82 | 40,800 | — | — |
| 2003-05-01 | $6.95 | $6.95 | 56,000 | — | — |
| 2003-04-30 | $7.56 | $7.56 | 10,500 | — | — |
| 2003-04-29 | $7.54 | $7.54 | 9,300 | — | — |
| 2003-04-28 | $7.20 | $7.20 | 45,000 | — | — |
| 2003-04-25 | $6.89 | $6.89 | 30,000 | — | — |
| 2003-04-24 | $6.65 | $6.65 | 1,100 | — | — |
| 2003-04-23 | $6.53 | $6.53 | 7,200 | — | — |
| 2003-04-22 | $6.13 | $6.13 | 17,500 | — | — |
| 2003-04-21 | $6.18 | $6.18 | 2,700 | — | — |
| 2003-04-17 | $6.12 | $6.12 | 32,400 | — | — |
| 2003-04-16 | $5.23 | $5.23 | 25,500 | — | — |
| 2003-04-15 | $5.13 | $5.13 | 30,800 | — | — |
| 2003-04-14 | $5.34 | $5.34 | 1,500 | — | — |
| 2003-04-11 | $5.49 | $5.49 | 8,700 | — | — |
| 2003-04-10 | $5.22 | $5.22 | 12,800 | — | — |
| 2003-04-09 | $5.29 | $5.29 | 8,600 | — | — |
| 2003-04-08 | $5.32 | $5.32 | 14,000 | — | — |
| 2003-04-07 | $5.56 | $5.56 | 20,000 | — | — |
| 2003-04-04 | $5.28 | $5.28 | 10,900 | — | — |
| 2003-04-03 | $5.14 | $5.14 | 48,800 | — | — |
| 2003-04-02 | $5.41 | $5.41 | 8,600 | — | — |
| 2003-04-01 | $5.34 | $5.34 | 44,800 | — | — |
| 2003-03-31 | $4.90 | $4.90 | 17,100 | — | — |
| 2003-03-28 | $5.28 | $5.28 | 6,800 | — | — |
| 2003-03-27 | $5.21 | $5.21 | 15,900 | — | — |
| 2003-03-26 | $4.80 | $4.80 | 18,900 | — | — |
| 2003-03-25 | $5.00 | $5.00 | 9,700 | — | — |
| 2003-03-24 | $5.12 | $5.12 | 2,900 | — | — |
| 2003-03-21 | $5.09 | $5.09 | 41,000 | — | — |
| 2003-03-20 | $5.39 | $5.39 | 23,200 | — | — |
| 2003-03-19 | $5.58 | $5.58 | 14,700 | — | — |
| 2003-03-18 | $5.50 | $5.50 | 30,200 | — | — |
| 2003-03-17 | $5.26 | $5.26 | 120,300 | — | — |
| 2003-03-14 | $5.27 | $5.27 | 14,000 | — | — |
| 2003-03-13 | $5.49 | $5.49 | 13,500 | — | — |
| 2003-03-12 | $5.36 | $5.36 | 14,600 | — | — |
| 2003-03-11 | $5.56 | $5.56 | 13,900 | — | — |
| 2003-03-10 | $5.73 | $5.73 | 14,800 | — | — |
| 2003-03-07 | $5.70 | $5.70 | 11,500 | — | — |
| 2003-03-06 | $5.80 | $5.80 | 27,800 | — | — |
| 2003-03-05 | $5.85 | $5.85 | 8,400 | — | — |
| 2003-03-04 | $5.84 | $5.84 | 12,900 | — | — |
| 2003-03-03 | $5.93 | $5.93 | 2,000 | — | — |
| 2003-02-28 | $5.82 | $5.82 | 8,600 | — | — |
| 2003-02-27 | $5.85 | $5.85 | 12,600 | — | — |
| 2003-02-26 | $5.86 | $5.86 | 4,000 | — | — |
| 2003-02-25 | $5.94 | $5.94 | 8,300 | — | — |
| 2003-02-24 | $5.99 | $5.99 | 7,300 | — | — |
| 2003-02-21 | $6.12 | $6.12 | 2,900 | — | — |
| 2003-02-20 | $5.99 | $5.99 | 18,300 | — | — |
| 2003-02-19 | $5.85 | $5.85 | 7,600 | — | — |
| 2003-02-18 | $5.97 | $5.97 | 11,600 | — | — |
| 2003-02-14 | $5.93 | $5.93 | 12,400 | — | — |
| 2003-02-13 | $5.72 | $5.72 | 7,200 | — | — |
| 2003-02-12 | $5.64 | $5.64 | 11,300 | — | — |
| 2003-02-11 | $5.97 | $5.97 | 17,100 | — | — |
| 2003-02-10 | $5.75 | $5.75 | 11,000 | — | — |
| 2003-02-07 | $5.52 | $5.52 | 10,500 | — | — |
| 2003-02-06 | $5.52 | $5.52 | 6,700 | — | — |
| 2003-02-05 | $5.42 | $5.42 | 6,300 | — | — |
| 2003-02-04 | $5.44 | $5.44 | 20,300 | — | — |
| 2003-02-03 | $5.60 | $5.60 | 4,300 | — | — |
| 2003-01-31 | $5.71 | $5.71 | 2,600 | — | — |
| 2003-01-30 | $5.56 | $5.56 | 7,600 | — | — |
| 2003-01-29 | $6.00 | $6.00 | 9,400 | — | — |
| 2003-01-28 | $5.88 | $5.88 | 9,300 | — | — |
| 2003-01-27 | $5.76 | $5.76 | 19,200 | — | — |
| 2003-01-24 | $5.78 | $5.78 | 23,500 | — | — |
| 2003-01-23 | $6.00 | $6.00 | 12,400 | — | — |
| 2003-01-22 | $5.70 | $5.70 | 2,700 | — | — |
| 2003-01-21 | $5.70 | $5.70 | 5,900 | — | — |
| 2003-01-17 | $5.72 | $5.72 | 11,900 | — | — |
| 2003-01-16 | $6.06 | $6.06 | 47,600 | — | — |
| 2003-01-15 | $6.40 | $6.40 | 5,700 | — | — |
| 2003-01-14 | $6.51 | $6.51 | 600 | — | — |
| 2003-01-13 | $6.24 | $6.24 | 14,000 | — | — |
| 2003-01-10 | $6.30 | $6.30 | 10,600 | — | — |
| 2003-01-09 | $6.73 | $6.73 | 1,200 | — | — |
| 2003-01-08 | $6.41 | $6.41 | 11,600 | — | — |
| 2003-01-07 | $6.54 | $6.54 | 10,900 | — | — |
| 2003-01-06 | $6.55 | $6.55 | 2,600 | — | — |
| 2003-01-03 | $6.42 | $6.42 | 21,300 | — | — |
| 2003-01-02 | $6.59 | $6.59 | 8,700 | — | — |