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
- 1996-03-29 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 | $19.01 | $21.10 | 346,700 | — | — |
| 2003-12-30 | $20.00 | $22.20 | 229,400 | — | — |
| 2003-12-29 | $20.61 | $22.87 | 269,100 | — | — |
| 2003-12-26 | $20.94 | $23.24 | 28,300 | — | — |
| 2003-12-24 | $20.18 | $22.40 | 59,900 | — | — |
| 2003-12-23 | $20.00 | $22.20 | 384,700 | — | — |
| 2003-12-22 | $21.01 | $23.32 | 628,700 | — | — |
| 2003-12-19 | $18.64 | $20.69 | 243,000 | — | — |
| 2003-12-18 | $18.29 | $20.30 | 198,600 | — | — |
| 2003-12-17 | $19.14 | $21.24 | 193,900 | — | — |
| 2003-12-16 | $18.21 | $20.21 | 169,700 | — | — |
| 2003-12-15 | $17.13 | $19.01 | 237,500 | — | — |
| 2003-12-12 | $18.83 | $20.90 | 160,000 | — | — |
| 2003-12-11 | $17.64 | $19.58 | 105,000 | — | — |
| 2003-12-10 | $17.01 | $18.88 | 284,900 | — | — |
| 2003-12-09 | $18.57 | $20.61 | 65,600 | — | — |
| 2003-12-08 | $19.18 | $21.29 | 142,200 | — | — |
| 2003-12-05 | $18.77 | $20.83 | 75,000 | — | — |
| 2003-12-04 | $19.00 | $21.09 | 210,200 | — | — |
| 2003-12-03 | $18.47 | $20.50 | 167,900 | — | — |
| 2003-12-02 | $18.71 | $20.77 | 356,500 | — | — |
| 2003-12-01 | $16.85 | $18.70 | 229,000 | — | — |
| 2003-11-28 | $16.60 | $18.42 | 24,600 | — | — |
| 2003-11-26 | $16.40 | $18.20 | 88,900 | — | — |
| 2003-11-25 | $15.96 | $17.71 | 120,100 | — | — |
| 2003-11-24 | $15.92 | $17.67 | 64,700 | — | — |
| 2003-11-21 | $16.00 | $17.76 | 101,600 | — | — |
| 2003-11-20 | $15.41 | $17.10 | 173,200 | — | — |
| 2003-11-19 | $15.90 | $17.65 | 128,700 | — | — |
| 2003-11-18 | $16.05 | $17.81 | 49,700 | — | — |
| 2003-11-17 | $16.17 | $17.95 | 103,300 | — | — |
| 2003-11-14 | $16.19 | $17.97 | 29,700 | — | — |
| 2003-11-13 | $16.35 | $18.15 | 49,300 | — | — |
| 2003-11-12 | $16.46 | $18.27 | 252,300 | — | — |
| 2003-11-11 | $16.21 | $17.99 | 74,100 | — | — |
| 2003-11-10 | $16.10 | $17.87 | 118,300 | — | — |
| 2003-11-07 | $16.25 | $18.04 | 147,300 | — | — |
| 2003-11-06 | $16.40 | $18.20 | 143,600 | — | — |
| 2003-11-05 | $15.97 | $17.72 | 175,000 | — | — |
| 2003-11-04 | $16.41 | $18.21 | 193,000 | — | — |
| 2003-11-03 | $16.50 | $18.31 | 260,800 | — | — |
| 2003-10-31 | $16.46 | $18.27 | 191,500 | — | — |
| 2003-10-30 | $17.03 | $18.90 | 207,500 | — | — |
| 2003-10-29 | $15.88 | $17.63 | 273,200 | — | — |
| 2003-10-28 | $14.37 | $15.95 | 231,900 | — | — |
| 2003-10-27 | $13.73 | $15.24 | 141,000 | — | — |
| 2003-10-24 | $13.32 | $14.78 | 163,500 | — | — |
| 2003-10-23 | $13.61 | $15.11 | 487,800 | — | — |
| 2003-10-22 | $11.67 | $12.95 | 108,900 | — | — |
| 2003-10-21 | $12.58 | $13.96 | 125,800 | — | — |
| 2003-10-20 | $11.96 | $13.27 | 72,600 | — | — |
| 2003-10-17 | $12.21 | $13.55 | 54,700 | — | — |
| 2003-10-16 | $12.90 | $14.32 | 126,600 | — | — |
| 2003-10-15 | $13.13 | $14.57 | 114,600 | — | — |
| 2003-10-14 | $13.55 | $15.04 | 113,900 | — | — |
| 2003-10-13 | $13.60 | $15.09 | 149,000 | — | — |
| 2003-10-10 | $13.39 | $14.86 | 70,200 | — | — |
| 2003-10-09 | $13.28 | $14.74 | 64,800 | — | — |
| 2003-10-08 | $13.35 | $14.82 | 97,400 | — | — |
| 2003-10-07 | $12.83 | $14.24 | 47,200 | — | — |
| 2003-10-06 | $13.00 | $14.43 | 109,600 | — | — |
| 2003-10-03 | $12.34 | $13.70 | 128,000 | — | — |
| 2003-10-02 | $11.65 | $12.93 | 78,000 | — | — |
| 2003-10-01 | $11.53 | $12.80 | 65,400 | — | — |
| 2003-09-30 | $10.72 | $11.90 | 69,900 | — | — |
| 2003-09-29 | $11.10 | $12.32 | 92,400 | — | — |
| 2003-09-26 | $10.88 | $12.08 | 61,900 | — | — |
| 2003-09-25 | $11.38 | $12.63 | 64,500 | — | — |
| 2003-09-24 | $11.85 | $13.15 | 107,500 | — | — |
| 2003-09-23 | $11.96 | $13.27 | 57,000 | — | — |
| 2003-09-22 | $11.48 | $12.74 | 91,200 | — | — |
| 2003-09-19 | $11.99 | $13.31 | 129,600 | — | — |
| 2003-09-18 | $12.45 | $13.82 | 300,800 | — | — |
| 2003-09-17 | $11.20 | $12.43 | 107,900 | — | — |
| 2003-09-16 | $11.25 | $12.49 | 92,100 | — | — |
| 2003-09-15 | $11.20 | $12.43 | 120,900 | — | — |
| 2003-09-12 | $11.08 | $12.30 | 201,100 | — | — |
| 2003-09-11 | $10.32 | $11.45 | 216,500 | — | — |
| 2003-09-10 | $10.12 | $11.23 | 308,300 | — | — |
| 2003-09-09 | $10.59 | $11.75 | 320,200 | — | — |
| 2003-09-08 | $9.42 | $10.46 | 99,500 | — | — |
| 2003-09-05 | $9.42 | $10.46 | 165,200 | — | — |
| 2003-09-04 | $9.22 | $10.23 | 154,300 | — | — |
| 2003-09-03 | $9.06 | $10.06 | 152,200 | — | — |
| 2003-09-02 | $9.25 | $10.27 | 98,600 | — | — |
| 2003-08-29 | $9.25 | $10.27 | 46,400 | — | — |
| 2003-08-28 | $9.29 | $10.31 | 63,400 | — | — |
| 2003-08-27 | $9.19 | $10.20 | 107,800 | — | — |
| 2003-08-26 | $9.22 | $10.23 | 33,600 | — | — |
| 2003-08-25 | $8.88 | $9.86 | 149,100 | — | — |
| 2003-08-22 | $9.12 | $10.12 | 25,100 | — | — |
| 2003-08-21 | $9.25 | $10.27 | 57,800 | — | — |
| 2003-08-20 | $9.25 | $10.27 | 145,600 | — | — |
| 2003-08-19 | $9.24 | $10.26 | 127,400 | — | — |
| 2003-08-18 | $9.27 | $10.29 | 124,700 | — | — |
| 2003-08-15 | $9.19 | $10.20 | 22,500 | — | — |
| 2003-08-14 | $9.08 | $10.08 | 45,200 | — | — |
| 2003-08-13 | $8.84 | $9.81 | 40,800 | — | — |
| 2003-08-12 | $9.10 | $10.10 | 58,100 | — | — |
| 2003-08-11 | $9.15 | $10.16 | 92,400 | — | — |
| 2003-08-08 | $9.30 | $10.32 | 54,600 | — | — |
| 2003-08-07 | $9.12 | $10.12 | 75,300 | — | — |
| 2003-08-06 | $9.42 | $10.46 | 247,100 | — | — |
| 2003-08-05 | $8.90 | $9.88 | 94,400 | — | — |
| 2003-08-04 | $9.00 | $9.99 | 62,300 | — | — |
| 2003-08-01 | $9.01 | $10.00 | 146,000 | — | — |
| 2003-07-31 | $8.98 | $9.97 | 133,600 | — | — |
| 2003-07-30 | $9.00 | $9.99 | 60,600 | — | — |
| 2003-07-29 | $8.90 | $9.88 | 53,800 | — | — |
| 2003-07-28 | $9.03 | $10.02 | 64,000 | — | — |
| 2003-07-25 | $8.42 | $9.35 | 61,600 | — | — |
| 2003-07-24 | $8.10 | $8.99 | 80,800 | — | — |
| 2003-07-23 | $7.92 | $8.79 | 118,700 | — | — |
| 2003-07-22 | $8.25 | $9.16 | 72,000 | — | — |
| 2003-07-21 | $8.10 | $8.99 | 93,800 | — | — |
| 2003-07-18 | $8.55 | $9.49 | 63,900 | — | — |
| 2003-07-17 | $8.49 | $9.42 | 60,200 | — | — |
| 2003-07-16 | $8.55 | $9.49 | 22,700 | — | — |
| 2003-07-15 | $8.40 | $9.32 | 25,000 | — | — |
| 2003-07-14 | $8.37 | $9.29 | 57,700 | — | — |
| 2003-07-11 | $8.52 | $9.46 | 97,600 | — | — |
| 2003-07-10 | $8.18 | $9.08 | 83,300 | — | — |
| 2003-07-09 | $8.09 | $8.98 | 62,300 | — | — |
| 2003-07-08 | $8.60 | $9.55 | 136,300 | — | — |
| 2003-07-07 | $8.32 | $9.23 | 116,100 | — | — |
| 2003-07-03 | $7.54 | $8.37 | 9,600 | — | — |
| 2003-07-02 | $7.52 | $8.35 | 203,600 | — | — |
| 2003-07-01 | $7.15 | $7.94 | 134,100 | — | — |
| 2003-06-30 | $7.00 | $7.77 | 200,300 | — | — |
| 2003-06-27 | $7.19 | $7.98 | 41,300 | — | — |
| 2003-06-26 | $7.06 | $7.84 | 59,200 | — | — |
| 2003-06-25 | $7.47 | $8.29 | 51,200 | — | — |
| 2003-06-24 | $7.33 | $8.14 | 58,800 | — | — |
| 2003-06-23 | $7.07 | $7.85 | 34,900 | — | — |
| 2003-06-20 | $7.29 | $8.09 | 72,100 | — | — |
| 2003-06-19 | $7.00 | $7.77 | 26,600 | — | — |
| 2003-06-18 | $6.96 | $7.72 | 33,600 | — | — |
| 2003-06-17 | $7.25 | $8.05 | 52,900 | — | — |
| 2003-06-16 | $7.25 | $8.05 | 69,100 | — | — |
| 2003-06-13 | $7.19 | $7.98 | 50,900 | — | — |
| 2003-06-12 | $7.20 | $7.99 | 82,600 | — | — |
| 2003-06-11 | $6.74 | $7.48 | 43,500 | — | — |
| 2003-06-10 | $6.25 | $6.94 | 73,100 | — | — |
| 2003-06-09 | $6.44 | $7.15 | 53,900 | — | — |
| 2003-06-06 | $7.05 | $7.82 | 25,900 | — | — |
| 2003-06-05 | $7.29 | $8.09 | 22,400 | — | — |
| 2003-06-04 | $7.30 | $8.10 | 86,400 | — | — |
| 2003-06-03 | $7.05 | $7.82 | 12,600 | — | — |
| 2003-06-02 | $6.99 | $7.76 | 27,600 | — | — |
| 2003-05-30 | $7.00 | $7.77 | 45,700 | — | — |
| 2003-05-29 | $6.69 | $7.43 | 11,600 | — | — |
| 2003-05-28 | $6.60 | $7.33 | 119,200 | — | — |
| 2003-05-27 | $6.60 | $7.33 | 58,800 | — | — |
| 2003-05-23 | $6.62 | $7.35 | 19,300 | — | — |
| 2003-05-22 | $6.65 | $7.38 | 46,300 | — | — |
| 2003-05-21 | $6.38 | $7.08 | 13,100 | — | — |
| 2003-05-20 | $6.34 | $7.04 | 26,900 | — | — |
| 2003-05-19 | $6.56 | $7.28 | 19,700 | — | — |
| 2003-05-16 | $6.85 | $7.60 | 43,800 | — | — |
| 2003-05-15 | $6.91 | $7.67 | 81,700 | — | — |
| 2003-05-14 | $7.14 | $7.92 | 66,500 | — | — |
| 2003-05-13 | $7.10 | $7.88 | 24,600 | — | — |
| 2003-05-12 | $7.06 | $7.84 | 24,600 | — | — |
| 2003-05-09 | $7.00 | $7.77 | 67,300 | — | — |
| 2003-05-08 | $6.87 | $7.62 | 21,000 | — | — |
| 2003-05-07 | $6.84 | $7.59 | 17,100 | — | — |
| 2003-05-06 | $6.87 | $7.62 | 74,500 | — | — |
| 2003-05-05 | $6.73 | $7.47 | 33,100 | — | — |
| 2003-05-02 | $6.46 | $7.17 | 46,500 | — | — |
| 2003-05-01 | $6.53 | $7.25 | 38,700 | — | — |
| 2003-04-30 | $6.64 | $7.37 | 68,100 | — | — |
| 2003-04-29 | $6.63 | $7.36 | 12,200 | — | — |
| 2003-04-28 | $6.44 | $7.15 | 21,000 | — | — |
| 2003-04-25 | $6.52 | $7.24 | 13,300 | — | — |
| 2003-04-24 | $6.60 | $7.33 | 14,100 | — | — |
| 2003-04-23 | $6.56 | $7.28 | 47,100 | — | — |
| 2003-04-22 | $6.27 | $6.96 | 22,800 | — | — |
| 2003-04-21 | $6.39 | $7.09 | 10,200 | — | — |
| 2003-04-17 | $6.49 | $7.20 | 17,100 | — | — |
| 2003-04-16 | $6.50 | $7.21 | 45,000 | — | — |
| 2003-04-15 | $6.47 | $7.18 | 45,900 | — | — |
| 2003-04-14 | $6.18 | $6.86 | 25,000 | — | — |
| 2003-04-11 | $5.98 | $6.64 | 15,700 | — | — |
| 2003-04-10 | $6.08 | $6.75 | 10,200 | — | — |
| 2003-04-09 | $6.19 | $6.87 | 24,100 | — | — |
| 2003-04-08 | $6.31 | $7.00 | 28,700 | — | — |
| 2003-04-07 | $6.19 | $6.87 | 38,500 | — | — |
| 2003-04-04 | $6.05 | $6.71 | 27,300 | — | — |
| 2003-04-03 | $6.21 | $6.89 | 15,300 | — | — |
| 2003-04-02 | $6.26 | $6.95 | 23,300 | — | — |
| 2003-04-01 | $6.31 | $7.00 | 26,300 | — | — |
| 2003-03-31 | $6.31 | $7.00 | 41,300 | — | — |
| 2003-03-28 | $6.77 | $7.51 | 23,600 | — | — |
| 2003-03-27 | $6.38 | $7.08 | 20,100 | — | — |
| 2003-03-26 | $6.05 | $6.71 | 19,200 | — | — |
| 2003-03-25 | $6.28 | $6.97 | 18,100 | — | — |
| 2003-03-24 | $6.08 | $6.75 | 12,000 | — | — |
| 2003-03-21 | $6.45 | $7.16 | 42,500 | — | — |
| 2003-03-20 | $6.37 | $7.07 | 60,700 | — | — |
| 2003-03-19 | $6.60 | $7.33 | 21,200 | — | — |
| 2003-03-18 | $6.37 | $7.07 | 13,800 | — | — |
| 2003-03-17 | $6.21 | $6.89 | 36,800 | — | — |
| 2003-03-14 | $6.15 | $6.83 | 14,700 | — | — |
| 2003-03-13 | $6.04 | $6.70 | 30,900 | — | — |
| 2003-03-12 | $5.90 | $6.55 | 26,500 | — | — |
| 2003-03-11 | $6.40 | $7.10 | 66,100 | — | — |
| 2003-03-10 | $6.39 | $7.09 | 30,500 | — | — |
| 2003-03-07 | $6.63 | $7.36 | 80,500 | — | — |
| 2003-03-06 | $6.45 | $7.16 | 13,000 | — | — |
| 2003-03-05 | $6.44 | $7.15 | 16,800 | — | — |
| 2003-03-04 | $6.44 | $7.15 | 16,600 | — | — |
| 2003-03-03 | $6.56 | $7.28 | 32,400 | — | — |
| 2003-02-28 | $6.50 | $7.21 | 46,800 | — | — |
| 2003-02-27 | $6.30 | $6.99 | 29,500 | — | — |
| 2003-02-26 | $5.97 | $6.63 | 27,500 | — | — |
| 2003-02-25 | $6.02 | $6.68 | 19,400 | — | — |
| 2003-02-24 | $5.99 | $6.65 | 75,700 | — | — |
| 2003-02-21 | $6.15 | $6.83 | 29,000 | — | — |
| 2003-02-20 | $5.91 | $6.56 | 3,700 | — | — |
| 2003-02-19 | $5.98 | $6.64 | 19,100 | — | — |
| 2003-02-18 | $6.05 | $6.71 | 25,500 | — | — |
| 2003-02-14 | $5.75 | $6.38 | 27,200 | — | — |
| 2003-02-13 | $5.81 | $6.45 | 172,300 | — | — |
| 2003-02-12 | $5.87 | $6.52 | 91,200 | — | — |
| 2003-02-11 | $5.81 | $6.45 | 28,700 | — | — |
| 2003-02-10 | $6.00 | $6.66 | 84,200 | — | — |
| 2003-02-07 | $5.70 | $6.33 | 74,200 | — | — |
| 2003-02-06 | $5.80 | $6.44 | 62,500 | — | — |
| 2003-02-05 | $5.92 | $6.57 | 79,600 | — | — |
| 2003-02-04 | $6.00 | $6.66 | 81,200 | — | — |
| 2003-02-03 | $6.44 | $7.15 | 26,100 | — | — |
| 2003-01-31 | $6.44 | $7.15 | 527,900 | — | — |
| 2003-01-30 | $6.30 | $6.99 | 40,800 | — | — |
| 2003-01-29 | $6.30 | $6.99 | 53,600 | — | — |
| 2003-01-28 | $6.29 | $6.98 | 76,000 | — | — |
| 2003-01-27 | $6.34 | $7.04 | 121,000 | — | — |
| 2003-01-24 | $6.51 | $7.23 | 48,000 | — | — |
| 2003-01-23 | $6.80 | $7.55 | 108,200 | — | — |
| 2003-01-22 | $6.46 | $7.17 | 50,500 | — | — |
| 2003-01-21 | $6.29 | $6.98 | 35,300 | — | — |
| 2003-01-17 | $6.56 | $7.28 | 19,400 | — | — |
| 2003-01-16 | $6.80 | $7.55 | 20,300 | — | — |
| 2003-01-15 | $6.90 | $7.66 | 35,200 | — | — |
| 2003-01-14 | $7.00 | $7.77 | 28,700 | — | — |
| 2003-01-13 | $7.02 | $7.79 | 65,400 | — | — |
| 2003-01-10 | $7.05 | $7.82 | 28,200 | — | — |
| 2003-01-09 | $6.91 | $7.67 | 150,000 | — | — |
| 2003-01-08 | $7.16 | $7.95 | 32,500 | — | — |
| 2003-01-07 | $7.36 | $8.17 | 66,400 | — | — |
| 2003-01-06 | $7.47 | $8.29 | 35,800 | — | — |
| 2003-01-03 | $7.33 | $8.14 | 56,900 | — | — |
| 2003-01-02 | $7.40 | $8.21 | 21,500 | — | — |