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
- 2002-12-06 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 | $14.47 | $14.62 | 547,000 | — | — |
| 2003-12-30 | $14.54 | $14.69 | 397,000 | — | — |
| 2003-12-29 | $14.48 | $14.63 | 504,500 | — | — |
| 2003-12-26 | $14.30 | $14.45 | 152,000 | — | — |
| 2003-12-24 | $14.39 | $14.54 | 151,500 | — | — |
| 2003-12-23 | $14.48 | $14.63 | 362,500 | — | — |
| 2003-12-22 | $14.44 | $14.59 | 1,033,000 | — | — |
| 2003-12-19 | $14.39 | $14.55 | 1,126,500 | — | — |
| 2003-12-18 | $14.07 | $14.22 | 922,000 | — | — |
| 2003-12-17 | $13.75 | $13.90 | 461,000 | — | — |
| 2003-12-16 | $13.73 | $13.88 | 747,000 | — | — |
| 2003-12-15 | $13.59 | $13.73 | 1,006,500 | — | — |
| 2003-12-12 | $13.65 | $13.79 | 538,000 | — | — |
| 2003-12-11 | $13.72 | $13.87 | 356,000 | — | — |
| 2003-12-10 | $13.57 | $13.71 | 569,000 | — | — |
| 2003-12-09 | $13.87 | $14.01 | 715,500 | — | — |
| 2003-12-08 | $14.00 | $14.15 | 911,500 | — | — |
| 2003-12-05 | $14.13 | $14.23 | 1,475,500 | — | — |
| 2003-12-04 | $13.80 | $13.90 | 1,032,000 | — | — |
| 2003-12-03 | $13.67 | $13.77 | 2,643,500 | — | — |
| 2003-12-02 | $13.86 | $13.96 | 1,350,000 | — | — |
| 2003-12-01 | $13.80 | $13.90 | 1,089,000 | — | — |
| 2003-11-28 | $13.69 | $13.80 | 243,000 | — | — |
| 2003-11-26 | $13.70 | $13.80 | 374,000 | — | — |
| 2003-11-25 | $13.69 | $13.79 | 754,500 | — | — |
| 2003-11-24 | $13.73 | $13.83 | 716,500 | — | — |
| 2003-11-21 | $13.58 | $13.68 | 712,000 | — | — |
| 2003-11-20 | $13.58 | $13.68 | 1,215,000 | — | — |
| 2003-11-19 | $13.64 | $13.75 | 1,684,000 | — | — |
| 2003-11-18 | $13.27 | $13.37 | 1,302,500 | — | — |
| 2003-11-17 | $13.17 | $13.27 | 930,000 | — | — |
| 2003-11-14 | $13.53 | $13.63 | 6,930,000 | — | — |
| 2003-11-13 | $13.45 | $13.56 | 1,728,500 | — | — |
| 2003-11-12 | $13.86 | $13.97 | 892,500 | — | — |
| 2003-11-11 | $13.65 | $13.75 | 1,511,500 | — | — |
| 2003-11-10 | $13.51 | $13.61 | 511,500 | — | — |
| 2003-11-07 | $13.48 | $13.59 | 788,000 | — | — |
| 2003-11-06 | $13.27 | $13.37 | 940,500 | — | — |
| 2003-11-05 | $13.26 | $13.36 | 535,000 | — | — |
| 2003-11-04 | $13.20 | $13.30 | 1,495,000 | — | — |
| 2003-11-03 | $13.60 | $13.70 | 695,000 | — | — |
| 2003-10-31 | $13.59 | $13.69 | 641,500 | — | — |
| 2003-10-30 | $13.47 | $13.57 | 828,500 | — | — |
| 2003-10-29 | $13.80 | $13.90 | 537,500 | — | — |
| 2003-10-28 | $13.60 | $13.70 | 813,000 | — | — |
| 2003-10-27 | $13.60 | $13.70 | 603,500 | — | — |
| 2003-10-24 | $13.55 | $13.65 | 1,362,000 | — | — |
| 2003-10-23 | $13.07 | $13.17 | 2,634,000 | — | — |
| 2003-10-22 | $13.44 | $13.55 | 1,380,000 | — | — |
| 2003-10-21 | $14.00 | $14.11 | 562,500 | — | — |
| 2003-10-20 | $13.78 | $13.89 | 1,692,500 | — | — |
| 2003-10-17 | $14.12 | $14.23 | 1,559,000 | — | — |
| 2003-10-16 | $14.69 | $14.80 | 850,500 | — | — |
| 2003-10-15 | $14.87 | $14.98 | 1,691,500 | — | — |
| 2003-10-14 | $14.91 | $15.02 | 1,130,500 | — | — |
| 2003-10-13 | $14.94 | $15.05 | 1,226,500 | — | — |
| 2003-10-10 | $14.52 | $14.63 | 744,500 | — | — |
| 2003-10-09 | $14.51 | $14.62 | 286,500 | — | — |
| 2003-10-08 | $14.67 | $14.78 | 1,033,500 | — | — |
| 2003-10-07 | $14.58 | $14.69 | 401,000 | — | — |
| 2003-10-06 | $14.58 | $14.69 | 1,063,000 | — | — |
| 2003-10-03 | $14.35 | $14.46 | 741,000 | — | — |
| 2003-10-02 | $14.20 | $14.31 | 1,047,500 | — | — |
| 2003-10-01 | $13.81 | $13.91 | 1,300,500 | — | — |
| 2003-09-30 | $13.76 | $13.87 | 2,236,000 | — | — |
| 2003-09-29 | $13.29 | $13.39 | 1,196,000 | — | — |
| 2003-09-26 | $13.30 | $13.40 | 1,312,500 | — | — |
| 2003-09-25 | $13.70 | $13.80 | 1,595,000 | — | — |
| 2003-09-24 | $13.94 | $14.04 | 1,619,000 | — | — |
| 2003-09-23 | $14.05 | $14.16 | 1,534,000 | — | — |
| 2003-09-22 | $14.50 | $14.61 | 621,000 | — | — |
| 2003-09-19 | $14.67 | $14.78 | 302,500 | — | — |
| 2003-09-18 | $14.75 | $14.86 | 590,500 | — | — |
| 2003-09-17 | $14.47 | $14.58 | 1,052,500 | — | — |
| 2003-09-16 | $14.30 | $14.41 | 155,000 | — | — |
| 2003-09-15 | $14.26 | $14.37 | 456,000 | — | — |
| 2003-09-12 | $14.32 | $14.42 | 803,500 | — | — |
| 2003-09-11 | $14.29 | $14.40 | 667,500 | — | — |
| 2003-09-10 | $14.32 | $14.43 | 657,000 | — | — |
| 2003-09-09 | $14.42 | $14.53 | 647,000 | — | — |
| 2003-09-08 | $14.43 | $14.54 | 625,000 | — | — |
| 2003-09-05 | $14.07 | $14.15 | 572,000 | — | — |
| 2003-09-04 | $14.19 | $14.27 | 825,500 | — | — |
| 2003-09-03 | $14.20 | $14.27 | 1,387,000 | — | — |
| 2003-09-02 | $13.92 | $14.00 | 1,962,000 | — | — |
| 2003-08-29 | $14.08 | $14.16 | 991,000 | — | — |
| 2003-08-28 | $14.29 | $14.37 | 1,464,000 | — | — |
| 2003-08-27 | $14.57 | $14.65 | 2,253,500 | — | — |
| 2003-08-26 | $14.06 | $14.14 | 3,710,000 | — | — |
| 2003-08-25 | $13.28 | $13.36 | 2,706,500 | — | — |
| 2003-08-22 | $13.65 | $13.73 | 3,098,500 | — | — |
| 2003-08-21 | $14.38 | $14.46 | 5,955,500 | — | — |
| 2003-08-20 | $14.68 | $14.76 | 2,692,500 | — | — |
| 2003-08-19 | $14.32 | $14.40 | 5,842,000 | — | — |
| 2003-08-18 | $15.58 | $15.67 | 659,000 | — | — |
| 2003-08-15 | $15.70 | $15.79 | 178,000 | — | — |
| 2003-08-14 | $15.64 | $15.73 | 440,500 | — | — |
| 2003-08-13 | $15.40 | $15.48 | 842,000 | — | — |
| 2003-08-12 | $15.10 | $15.18 | 387,000 | — | — |
| 2003-08-11 | $15.03 | $15.11 | 305,000 | — | — |
| 2003-08-08 | $15.01 | $15.09 | 159,000 | — | — |
| 2003-08-07 | $15.01 | $15.09 | 646,000 | — | — |
| 2003-08-06 | $15.00 | $15.08 | 586,000 | — | — |
| 2003-08-05 | $14.94 | $15.02 | 935,000 | — | — |
| 2003-08-04 | $14.63 | $14.71 | 956,500 | — | — |
| 2003-08-01 | $14.37 | $14.45 | 3,295,500 | — | — |
| 2003-07-31 | $14.73 | $14.81 | 1,230,500 | — | — |
| 2003-07-30 | $15.08 | $15.16 | 727,000 | — | — |
| 2003-07-29 | $15.27 | $15.35 | 472,500 | — | — |
| 2003-07-28 | $15.58 | $15.67 | 622,000 | — | — |
| 2003-07-25 | $15.70 | $15.79 | 501,500 | — | — |
| 2003-07-24 | $15.18 | $15.27 | 1,156,500 | — | — |
| 2003-07-23 | $15.80 | $15.88 | 1,047,500 | — | — |
| 2003-07-22 | $15.54 | $15.63 | 2,640,000 | — | — |
| 2003-07-21 | $14.72 | $14.81 | 631,000 | — | — |
| 2003-07-18 | $14.96 | $15.04 | 420,500 | — | — |
| 2003-07-17 | $14.89 | $14.97 | 819,500 | — | — |
| 2003-07-16 | $15.30 | $15.39 | 616,000 | — | — |
| 2003-07-15 | $15.57 | $15.65 | 801,000 | — | — |
| 2003-07-14 | $15.47 | $15.56 | 703,000 | — | — |
| 2003-07-11 | $15.14 | $15.23 | 801,000 | — | — |
| 2003-07-10 | $15.50 | $15.59 | 1,142,000 | — | — |
| 2003-07-09 | $15.30 | $15.39 | 824,000 | — | — |
| 2003-07-08 | $14.88 | $14.96 | 1,011,000 | — | — |
| 2003-07-07 | $14.85 | $14.93 | 640,000 | — | — |
| 2003-07-03 | $14.77 | $14.85 | 1,028,000 | — | — |
| 2003-07-02 | $14.93 | $15.01 | 1,524,500 | — | — |
| 2003-07-01 | $14.91 | $15.00 | 4,302,500 | — | — |
| 2003-06-30 | $13.93 | $14.00 | 1,994,000 | — | — |
| 2003-06-27 | $13.92 | $14.00 | 1,059,500 | — | — |
| 2003-06-26 | $13.83 | $13.91 | 887,500 | — | — |
| 2003-06-25 | $13.40 | $13.48 | 988,000 | — | — |
| 2003-06-24 | $13.69 | $13.77 | 1,717,500 | — | — |
| 2003-06-23 | $13.20 | $13.28 | 1,210,000 | — | — |
| 2003-06-20 | $13.25 | $13.33 | 2,196,000 | — | — |
| 2003-06-19 | $13.60 | $13.68 | 4,392,500 | — | — |
| 2003-06-18 | $13.92 | $14.00 | 2,033,500 | — | — |
| 2003-06-17 | $13.88 | $13.96 | 2,332,000 | — | — |
| 2003-06-16 | $13.12 | $13.20 | 1,098,500 | — | — |
| 2003-06-13 | $12.90 | $12.98 | 723,500 | — | — |
| 2003-06-12 | $12.83 | $12.90 | 999,000 | — | — |
| 2003-06-11 | $12.47 | $12.54 | 1,197,500 | — | — |
| 2003-06-10 | $12.44 | $12.51 | 1,206,000 | — | — |
| 2003-06-09 | $12.40 | $12.47 | 1,836,500 | — | — |
| 2003-06-06 | $12.20 | $12.27 | 1,028,000 | — | — |
| 2003-06-05 | $12.60 | $12.64 | 363,000 | — | — |
| 2003-06-04 | $12.64 | $12.68 | 547,000 | — | — |
| 2003-06-03 | $12.46 | $12.51 | 741,000 | — | — |
| 2003-06-02 | $12.41 | $12.45 | 704,500 | — | — |
| 2003-05-30 | $12.30 | $12.34 | 820,000 | — | — |
| 2003-05-29 | $12.05 | $12.09 | 856,500 | — | — |
| 2003-05-28 | $12.09 | $12.13 | 506,500 | — | — |
| 2003-05-27 | $11.91 | $11.95 | 409,000 | — | — |
| 2003-05-23 | $12.04 | $12.08 | 161,000 | — | — |
| 2003-05-22 | $11.94 | $11.98 | 583,000 | — | — |
| 2003-05-21 | $11.83 | $11.87 | 355,000 | — | — |
| 2003-05-20 | $11.71 | $11.75 | 461,500 | — | — |
| 2003-05-19 | $11.71 | $11.75 | 547,500 | — | — |
| 2003-05-16 | $12.00 | $12.04 | 498,000 | — | — |
| 2003-05-15 | $11.72 | $11.76 | 279,500 | — | — |
| 2003-05-14 | $11.70 | $11.74 | 763,000 | — | — |
| 2003-05-13 | $11.72 | $11.76 | 1,083,500 | — | — |
| 2003-05-12 | $11.34 | $11.38 | 457,500 | — | — |
| 2003-05-09 | $11.14 | $11.18 | 461,000 | — | — |
| 2003-05-08 | $11.08 | $11.11 | 707,000 | — | — |
| 2003-05-07 | $11.12 | $11.16 | 704,500 | — | — |
| 2003-05-06 | $11.30 | $11.34 | 661,000 | — | — |
| 2003-05-05 | $11.36 | $11.40 | 693,000 | — | — |
| 2003-05-02 | $11.40 | $11.44 | 740,500 | — | — |
| 2003-05-01 | $11.16 | $11.19 | 1,156,500 | — | — |
| 2003-04-30 | $11.31 | $11.35 | 885,500 | — | — |
| 2003-04-29 | $11.13 | $11.17 | 1,455,000 | — | — |
| 2003-04-28 | $11.08 | $11.12 | 2,717,500 | — | — |
| 2003-04-25 | $10.49 | $10.52 | 905,000 | — | — |
| 2003-04-24 | $10.32 | $10.35 | 644,000 | — | — |
| 2003-04-23 | $10.10 | $10.13 | 1,540,000 | — | — |
| 2003-04-22 | $9.96 | $9.99 | 1,607,000 | — | — |
| 2003-04-21 | $9.74 | $9.78 | 243,500 | — | — |
| 2003-04-17 | $9.81 | $9.84 | 1,067,500 | — | — |
| 2003-04-16 | $9.52 | $9.55 | 280,000 | — | — |
| 2003-04-15 | $9.50 | $9.53 | 198,500 | — | — |
| 2003-04-14 | $9.50 | $9.53 | 212,500 | — | — |
| 2003-04-11 | $9.35 | $9.39 | 178,500 | — | — |
| 2003-04-10 | $9.42 | $9.46 | 224,500 | — | — |
| 2003-04-09 | $9.35 | $9.38 | 390,000 | — | — |
| 2003-04-08 | $9.29 | $9.32 | 398,000 | — | — |
| 2003-04-07 | $9.34 | $9.37 | 1,109,500 | — | — |
| 2003-04-04 | $9.68 | $9.71 | 321,500 | — | — |
| 2003-04-03 | $9.66 | $9.69 | 633,000 | — | — |
| 2003-04-02 | $9.63 | $9.66 | 536,000 | — | — |
| 2003-04-01 | $9.59 | $9.63 | 232,000 | — | — |
| 2003-03-31 | $9.63 | $9.66 | 435,000 | — | — |
| 2003-03-28 | $9.73 | $9.76 | 306,500 | — | — |
| 2003-03-27 | $9.78 | $9.81 | 777,500 | — | — |
| 2003-03-26 | $9.70 | $9.73 | 1,076,000 | — | — |
| 2003-03-25 | $9.69 | $9.72 | 545,500 | — | — |
| 2003-03-24 | $9.60 | $9.63 | 1,112,000 | — | — |
| 2003-03-21 | $9.42 | $9.45 | 632,500 | — | — |
| 2003-03-20 | $9.11 | $9.14 | 571,000 | — | — |
| 2003-03-19 | $9.39 | $9.42 | 149,500 | — | — |
| 2003-03-18 | $9.21 | $9.24 | 478,500 | — | — |
| 2003-03-17 | $9.19 | $9.22 | 607,000 | — | — |
| 2003-03-14 | $8.64 | $8.67 | 471,500 | — | — |
| 2003-03-13 | $8.50 | $8.53 | 204,000 | — | — |
| 2003-03-12 | $8.48 | $8.50 | 312,000 | — | — |
| 2003-03-11 | $8.45 | $8.48 | 104,500 | — | — |
| 2003-03-10 | $8.47 | $8.50 | 163,000 | — | — |
| 2003-03-07 | $8.47 | $8.49 | 175,500 | — | — |
| 2003-03-06 | $8.47 | $8.50 | 352,500 | — | — |
| 2003-03-05 | $8.45 | $8.45 | 269,500 | — | — |
| 2003-03-04 | $8.56 | $8.56 | 151,000 | — | — |
| 2003-03-03 | $8.63 | $8.63 | 211,000 | — | — |
| 2003-02-28 | $8.61 | $8.61 | 565,000 | — | — |
| 2003-02-27 | $8.66 | $8.66 | 945,000 | — | — |
| 2003-02-26 | $9.07 | $9.07 | 214,000 | — | — |
| 2003-02-25 | $9.14 | $9.14 | 144,500 | — | — |
| 2003-02-24 | $9.11 | $9.11 | 182,500 | — | — |
| 2003-02-21 | $9.07 | $9.07 | 206,000 | — | — |
| 2003-02-20 | $9.01 | $9.01 | 159,000 | — | — |
| 2003-02-19 | $8.95 | $8.95 | 420,500 | — | — |
| 2003-02-18 | $8.90 | $8.90 | 753,500 | — | — |
| 2003-02-14 | $8.90 | $8.90 | 958,000 | — | — |
| 2003-02-13 | $8.70 | $8.70 | 265,500 | — | — |
| 2003-02-12 | $8.58 | $8.58 | 355,500 | — | — |
| 2003-02-11 | $8.58 | $8.58 | 222,500 | — | — |
| 2003-02-10 | $8.60 | $8.60 | 278,500 | — | — |
| 2003-02-07 | $8.42 | $8.42 | 744,500 | — | — |
| 2003-02-06 | $8.30 | $8.30 | 1,077,500 | — | — |
| 2003-02-05 | $8.35 | $8.35 | 1,159,000 | — | — |
| 2003-02-04 | $8.40 | $8.40 | 740,000 | — | — |
| 2003-02-03 | $8.47 | $8.47 | 780,000 | — | — |
| 2003-01-31 | $8.50 | $8.50 | 2,886,000 | — | — |
| 2003-01-30 | $8.84 | $8.84 | 735,000 | — | — |
| 2003-01-29 | $9.30 | $9.30 | 401,500 | — | — |
| 2003-01-28 | $9.20 | $9.20 | 364,500 | — | — |
| 2003-01-27 | $9.25 | $9.25 | 209,000 | — | — |
| 2003-01-24 | $9.40 | $9.40 | 685,000 | — | — |
| 2003-01-23 | $9.09 | $9.09 | 476,000 | — | — |
| 2003-01-22 | $8.83 | $8.83 | 163,500 | — | — |
| 2003-01-21 | $8.89 | $8.89 | 468,000 | — | — |
| 2003-01-17 | $9.00 | $9.00 | 590,500 | — | — |
| 2003-01-16 | $9.08 | $9.08 | 725,000 | — | — |
| 2003-01-15 | $9.41 | $9.41 | 1,459,000 | — | — |
| 2003-01-14 | $9.82 | $9.82 | 554,000 | — | — |
| 2003-01-13 | $9.92 | $9.92 | 810,000 | — | — |
| 2003-01-10 | $9.80 | $9.80 | 844,000 | — | — |
| 2003-01-09 | $9.81 | $9.81 | 649,000 | — | — |
| 2003-01-08 | $9.60 | $9.60 | 411,000 | — | — |
| 2003-01-07 | $9.60 | $9.60 | 1,383,000 | — | — |
| 2003-01-06 | $9.62 | $9.62 | 1,874,500 | — | — |
| 2003-01-03 | $9.16 | $9.16 | 861,500 | — | — |
| 2003-01-02 | $8.74 | $8.74 | 315,000 | — | — |