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
- 1973-02-21 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 | $14.79 | $30.15 | 510,600 | — | — |
| 2003-12-30 | $15.43 | $31.45 | 167,800 | — | — |
| 2003-12-29 | $15.72 | $32.05 | 368,200 | — | — |
| 2003-12-26 | $15.45 | $31.50 | 58,400 | — | — |
| 2003-12-24 | $15.17 | $30.92 | 81,400 | — | — |
| 2003-12-23 | $15.17 | $30.93 | 199,600 | — | — |
| 2003-12-22 | $15.33 | $31.26 | 250,000 | — | — |
| 2003-12-19 | $15.00 | $30.59 | 254,800 | — | — |
| 2003-12-18 | $14.85 | $30.28 | 295,000 | — | — |
| 2003-12-17 | $14.90 | $30.38 | 305,800 | — | — |
| 2003-12-16 | $14.48 | $29.52 | 297,000 | — | — |
| 2003-12-15 | $14.77 | $30.11 | 389,600 | — | — |
| 2003-12-12 | $14.63 | $29.82 | 193,800 | — | — |
| 2003-12-11 | $14.61 | $29.78 | 248,200 | — | — |
| 2003-12-10 | $14.12 | $28.79 | 231,400 | — | — |
| 2003-12-09 | $14.39 | $29.34 | 481,600 | — | — |
| 2003-12-08 | $14.29 | $29.13 | 295,800 | — | — |
| 2003-12-05 | $13.56 | $27.64 | 204,600 | — | — |
| 2003-12-04 | $13.68 | $27.89 | 197,200 | — | — |
| 2003-12-03 | $13.65 | $27.82 | 161,400 | — | — |
| 2003-12-02 | $13.65 | $27.82 | 187,200 | — | — |
| 2003-12-01 | $13.85 | $28.24 | 323,800 | — | — |
| 2003-11-28 | $13.40 | $27.32 | 128,400 | — | — |
| 2003-11-26 | $13.18 | $26.88 | 148,000 | — | — |
| 2003-11-25 | $13.07 | $26.64 | 274,400 | — | — |
| 2003-11-24 | $12.52 | $25.52 | 225,400 | — | — |
| 2003-11-21 | $12.37 | $25.22 | 217,200 | — | — |
| 2003-11-20 | $12.24 | $24.96 | 292,400 | — | — |
| 2003-11-19 | $12.42 | $25.33 | 135,600 | — | — |
| 2003-11-18 | $12.45 | $25.39 | 242,800 | — | — |
| 2003-11-17 | $12.45 | $25.39 | 247,200 | — | — |
| 2003-11-14 | $12.66 | $25.82 | 194,000 | — | — |
| 2003-11-13 | $13.18 | $26.87 | 147,400 | — | — |
| 2003-11-12 | $13.09 | $26.68 | 156,600 | — | — |
| 2003-11-11 | $12.80 | $26.10 | 106,800 | — | — |
| 2003-11-10 | $12.92 | $26.35 | 277,400 | — | — |
| 2003-11-07 | $13.54 | $27.61 | 179,000 | — | — |
| 2003-11-06 | $13.17 | $26.85 | 139,400 | — | — |
| 2003-11-05 | $13.10 | $26.70 | 250,600 | — | — |
| 2003-11-04 | $13.61 | $27.67 | 179,400 | — | — |
| 2003-11-03 | $13.45 | $27.33 | 186,600 | — | — |
| 2003-10-31 | $12.93 | $26.28 | 171,600 | — | — |
| 2003-10-30 | $13.44 | $27.31 | 152,600 | — | — |
| 2003-10-29 | $13.43 | $27.30 | 141,400 | — | — |
| 2003-10-28 | $12.98 | $26.38 | 146,200 | — | — |
| 2003-10-27 | $12.80 | $26.01 | 390,000 | — | — |
| 2003-10-24 | $12.57 | $25.54 | 226,600 | — | — |
| 2003-10-23 | $12.45 | $25.30 | 162,600 | — | — |
| 2003-10-22 | $12.49 | $25.39 | 347,200 | — | — |
| 2003-10-21 | $12.75 | $25.92 | 159,800 | — | — |
| 2003-10-20 | $12.83 | $26.07 | 171,400 | — | — |
| 2003-10-17 | $12.63 | $25.67 | 127,600 | — | — |
| 2003-10-16 | $12.55 | $25.51 | 132,800 | — | — |
| 2003-10-15 | $12.70 | $25.81 | 241,600 | — | — |
| 2003-10-14 | $12.39 | $25.19 | 86,000 | — | — |
| 2003-10-13 | $11.98 | $24.34 | 96,000 | — | — |
| 2003-10-10 | $11.75 | $23.88 | 142,200 | — | — |
| 2003-10-09 | $11.63 | $23.63 | 135,200 | — | — |
| 2003-10-08 | $11.60 | $23.57 | 149,200 | — | — |
| 2003-10-07 | $11.68 | $23.73 | 126,400 | — | — |
| 2003-10-06 | $11.52 | $23.41 | 82,800 | — | — |
| 2003-10-03 | $11.46 | $23.29 | 147,400 | — | — |
| 2003-10-02 | $11.30 | $22.96 | 140,800 | — | — |
| 2003-10-01 | $11.31 | $22.99 | 175,600 | — | — |
| 2003-09-30 | $10.72 | $21.79 | 199,800 | — | — |
| 2003-09-29 | $10.79 | $21.93 | 110,000 | — | — |
| 2003-09-26 | $10.55 | $21.45 | 123,400 | — | — |
| 2003-09-25 | $10.88 | $22.11 | 191,800 | — | — |
| 2003-09-24 | $11.33 | $23.02 | 228,400 | — | — |
| 2003-09-23 | $11.48 | $23.33 | 180,600 | — | — |
| 2003-09-22 | $11.27 | $22.90 | 259,600 | — | — |
| 2003-09-19 | $11.69 | $23.76 | 187,200 | — | — |
| 2003-09-18 | $11.50 | $23.38 | 112,600 | — | — |
| 2003-09-17 | $11.42 | $23.21 | 75,000 | — | — |
| 2003-09-16 | $11.29 | $22.94 | 116,400 | — | — |
| 2003-09-15 | $11.45 | $23.28 | 85,200 | — | — |
| 2003-09-12 | $11.54 | $23.45 | 104,800 | — | — |
| 2003-09-11 | $11.28 | $22.93 | 111,000 | — | — |
| 2003-09-10 | $10.98 | $22.31 | 124,400 | — | — |
| 2003-09-09 | $11.23 | $22.83 | 230,600 | — | — |
| 2003-09-08 | $11.26 | $22.89 | 101,400 | — | — |
| 2003-09-05 | $10.98 | $22.32 | 158,000 | — | — |
| 2003-09-04 | $10.69 | $21.72 | 142,600 | — | — |
| 2003-09-03 | $11.04 | $22.44 | 217,400 | — | — |
| 2003-09-02 | $10.55 | $21.45 | 190,000 | — | — |
| 2003-08-29 | $10.41 | $21.16 | 94,200 | — | — |
| 2003-08-28 | $10.51 | $21.36 | 123,800 | — | — |
| 2003-08-27 | $10.37 | $21.00 | 104,800 | — | — |
| 2003-08-26 | $10.11 | $20.46 | 246,200 | — | — |
| 2003-08-25 | $10.14 | $20.53 | 118,000 | — | — |
| 2003-08-22 | $10.02 | $20.29 | 139,200 | — | — |
| 2003-08-21 | $9.90 | $20.05 | 117,600 | — | — |
| 2003-08-20 | $10.04 | $20.32 | 194,400 | — | — |
| 2003-08-19 | $9.98 | $20.20 | 119,400 | — | — |
| 2003-08-18 | $9.47 | $19.17 | 114,600 | — | — |
| 2003-08-15 | $9.52 | $19.27 | 55,600 | — | — |
| 2003-08-14 | $9.45 | $19.13 | 83,200 | — | — |
| 2003-08-13 | $9.31 | $18.84 | 212,600 | — | — |
| 2003-08-12 | $9.23 | $18.69 | 121,000 | — | — |
| 2003-08-11 | $9.11 | $18.45 | 123,600 | — | — |
| 2003-08-08 | $9.05 | $18.31 | 100,800 | — | — |
| 2003-08-07 | $8.92 | $18.05 | 81,400 | — | — |
| 2003-08-06 | $8.82 | $17.85 | 149,000 | — | — |
| 2003-08-05 | $8.84 | $17.90 | 105,200 | — | — |
| 2003-08-04 | $9.29 | $18.80 | 104,400 | — | — |
| 2003-08-01 | $9.28 | $18.78 | 194,600 | — | — |
| 2003-07-31 | $9.17 | $18.56 | 257,400 | — | — |
| 2003-07-30 | $9.34 | $18.91 | 190,600 | — | — |
| 2003-07-29 | $9.41 | $19.05 | 144,000 | — | — |
| 2003-07-28 | $9.20 | $18.63 | 749,800 | — | — |
| 2003-07-25 | $8.67 | $17.55 | 479,600 | — | — |
| 2003-07-24 | $8.39 | $16.98 | 237,400 | — | — |
| 2003-07-23 | $7.59 | $15.37 | 168,800 | — | — |
| 2003-07-22 | $7.67 | $15.53 | 120,600 | — | — |
| 2003-07-21 | $7.43 | $15.03 | 109,800 | — | — |
| 2003-07-18 | $7.83 | $15.85 | 82,400 | — | — |
| 2003-07-17 | $7.44 | $15.06 | 104,400 | — | — |
| 2003-07-16 | $7.47 | $15.12 | 92,200 | — | — |
| 2003-07-15 | $7.65 | $15.49 | 73,800 | — | — |
| 2003-07-14 | $7.65 | $15.49 | 103,400 | — | — |
| 2003-07-11 | $7.80 | $15.79 | 56,400 | — | — |
| 2003-07-10 | $7.65 | $15.49 | 106,800 | — | — |
| 2003-07-09 | $7.80 | $15.79 | 133,800 | — | — |
| 2003-07-08 | $7.99 | $16.18 | 78,200 | — | — |
| 2003-07-07 | $8.00 | $16.20 | 150,400 | — | — |
| 2003-07-03 | $7.80 | $15.78 | 76,400 | — | — |
| 2003-07-02 | $8.00 | $16.20 | 247,200 | — | — |
| 2003-07-01 | $7.65 | $15.49 | 145,000 | — | — |
| 2003-06-30 | $7.80 | $15.79 | 228,200 | — | — |
| 2003-06-27 | $7.95 | $16.10 | 66,600 | — | — |
| 2003-06-26 | $8.06 | $16.32 | 143,000 | — | — |
| 2003-06-25 | $7.94 | $16.08 | 119,600 | — | — |
| 2003-06-24 | $7.95 | $16.10 | 151,000 | — | — |
| 2003-06-23 | $7.90 | $16.00 | 135,800 | — | — |
| 2003-06-20 | $8.06 | $16.31 | 66,800 | — | — |
| 2003-06-19 | $8.12 | $16.44 | 124,000 | — | — |
| 2003-06-18 | $8.16 | $16.51 | 109,000 | — | — |
| 2003-06-17 | $8.24 | $16.67 | 233,800 | — | — |
| 2003-06-16 | $8.23 | $16.65 | 114,800 | — | — |
| 2003-06-13 | $7.75 | $15.68 | 137,400 | — | — |
| 2003-06-12 | $8.11 | $16.42 | 44,800 | — | — |
| 2003-06-11 | $7.91 | $16.01 | 82,600 | — | — |
| 2003-06-10 | $7.95 | $16.10 | 137,400 | — | — |
| 2003-06-09 | $7.81 | $15.81 | 161,400 | — | — |
| 2003-06-06 | $8.38 | $16.97 | 150,600 | — | — |
| 2003-06-05 | $8.14 | $16.48 | 163,400 | — | — |
| 2003-06-04 | $7.93 | $16.05 | 67,200 | — | — |
| 2003-06-03 | $7.68 | $15.54 | 99,600 | — | — |
| 2003-06-02 | $7.67 | $15.53 | 63,400 | — | — |
| 2003-05-30 | $7.70 | $15.58 | 68,600 | — | — |
| 2003-05-29 | $7.39 | $14.95 | 138,600 | — | — |
| 2003-05-28 | $7.40 | $14.98 | 77,400 | — | — |
| 2003-05-27 | $7.19 | $14.56 | 57,000 | — | — |
| 2003-05-23 | $7.02 | $14.20 | 64,200 | — | — |
| 2003-05-22 | $6.77 | $13.71 | 118,000 | — | — |
| 2003-05-21 | $7.00 | $14.17 | 116,600 | — | — |
| 2003-05-20 | $6.70 | $13.57 | 94,600 | — | — |
| 2003-05-19 | $6.90 | $13.96 | 72,400 | — | — |
| 2003-05-16 | $7.05 | $14.27 | 130,800 | — | — |
| 2003-05-15 | $7.30 | $14.78 | 122,000 | — | — |
| 2003-05-14 | $7.25 | $14.67 | 134,400 | — | — |
| 2003-05-13 | $7.00 | $14.17 | 93,400 | — | — |
| 2003-05-12 | $7.21 | $14.59 | 108,000 | — | — |
| 2003-05-09 | $6.89 | $13.95 | 117,000 | — | — |
| 2003-05-08 | $6.81 | $13.78 | 75,800 | — | — |
| 2003-05-07 | $6.95 | $14.07 | 196,600 | — | — |
| 2003-05-06 | $6.96 | $14.08 | 338,400 | — | — |
| 2003-05-05 | $6.76 | $13.68 | 238,600 | — | — |
| 2003-05-02 | $6.77 | $13.70 | 82,600 | — | — |
| 2003-05-01 | $6.58 | $13.23 | 127,600 | — | — |
| 2003-04-30 | $6.53 | $13.14 | 178,200 | — | — |
| 2003-04-29 | $6.61 | $13.30 | 145,800 | — | — |
| 2003-04-28 | $6.54 | $13.16 | 82,200 | — | — |
| 2003-04-25 | $6.13 | $12.33 | 184,000 | — | — |
| 2003-04-24 | $6.61 | $13.30 | 212,400 | — | — |
| 2003-04-23 | $6.16 | $12.39 | 97,000 | — | — |
| 2003-04-22 | $6.32 | $12.72 | 136,000 | — | — |
| 2003-04-21 | $5.97 | $12.00 | 61,000 | — | — |
| 2003-04-17 | $5.93 | $11.92 | 153,600 | — | — |
| 2003-04-16 | $5.63 | $11.32 | 77,000 | — | — |
| 2003-04-15 | $5.63 | $11.33 | 118,000 | — | — |
| 2003-04-14 | $5.66 | $11.38 | 83,200 | — | — |
| 2003-04-11 | $5.20 | $10.46 | 70,400 | — | — |
| 2003-04-10 | $5.43 | $10.92 | 93,800 | — | — |
| 2003-04-09 | $5.51 | $11.08 | 103,200 | — | — |
| 2003-04-08 | $5.23 | $10.52 | 83,600 | — | — |
| 2003-04-07 | $5.43 | $10.92 | 84,400 | — | — |
| 2003-04-04 | $5.13 | $10.31 | 57,400 | — | — |
| 2003-04-03 | $5.16 | $10.37 | 89,000 | — | — |
| 2003-04-02 | $5.36 | $10.77 | 112,800 | — | — |
| 2003-04-01 | $5.22 | $10.49 | 86,800 | — | — |
| 2003-03-31 | $5.08 | $10.21 | 77,000 | — | — |
| 2003-03-28 | $5.28 | $10.61 | 103,200 | — | — |
| 2003-03-27 | $5.34 | $10.73 | 91,800 | — | — |
| 2003-03-26 | $5.15 | $10.35 | 87,200 | — | — |
| 2003-03-25 | $5.57 | $11.20 | 88,600 | — | — |
| 2003-03-24 | $5.34 | $10.74 | 96,200 | — | — |
| 2003-03-21 | $5.70 | $11.46 | 89,400 | — | — |
| 2003-03-20 | $5.38 | $10.82 | 62,000 | — | — |
| 2003-03-19 | $5.43 | $10.92 | 75,000 | — | — |
| 2003-03-18 | $5.37 | $10.80 | 95,800 | — | — |
| 2003-03-17 | $5.42 | $10.90 | 88,800 | — | — |
| 2003-03-14 | $4.95 | $9.96 | 45,200 | — | — |
| 2003-03-13 | $4.96 | $9.98 | 145,200 | — | — |
| 2003-03-12 | $4.80 | $9.65 | 111,800 | — | — |
| 2003-03-11 | $4.81 | $9.68 | 166,200 | — | — |
| 2003-03-10 | $5.07 | $10.20 | 101,600 | — | — |
| 2003-03-07 | $5.39 | $10.84 | 102,800 | — | — |
| 2003-03-06 | $5.43 | $10.92 | 125,800 | — | — |
| 2003-03-05 | $5.75 | $11.57 | 160,200 | — | — |
| 2003-03-04 | $5.45 | $10.97 | 85,000 | — | — |
| 2003-03-03 | $5.52 | $11.10 | 113,400 | — | — |
| 2003-02-28 | $5.82 | $11.71 | 82,400 | — | — |
| 2003-02-27 | $5.65 | $11.37 | 66,000 | — | — |
| 2003-02-26 | $5.58 | $11.22 | 75,800 | — | — |
| 2003-02-25 | $5.71 | $11.49 | 147,200 | — | — |
| 2003-02-24 | $6.03 | $12.12 | 123,800 | — | — |
| 2003-02-21 | $5.90 | $11.87 | 92,600 | — | — |
| 2003-02-20 | $5.77 | $11.61 | 142,400 | — | — |
| 2003-02-19 | $5.50 | $11.07 | 94,000 | — | — |
| 2003-02-18 | $5.68 | $11.42 | 80,800 | — | — |
| 2003-02-14 | $5.38 | $10.81 | 50,200 | — | — |
| 2003-02-13 | $5.44 | $10.94 | 55,000 | — | — |
| 2003-02-12 | $5.30 | $10.66 | 80,000 | — | — |
| 2003-02-11 | $5.38 | $10.81 | 75,200 | — | — |
| 2003-02-10 | $5.49 | $11.04 | 118,800 | — | — |
| 2003-02-07 | $5.42 | $10.90 | 82,800 | — | — |
| 2003-02-06 | $5.39 | $10.84 | 98,600 | — | — |
| 2003-02-05 | $5.46 | $10.98 | 110,600 | — | — |
| 2003-02-04 | $5.52 | $11.10 | 92,200 | — | — |
| 2003-02-03 | $5.54 | $11.15 | 85,200 | — | — |
| 2003-01-31 | $5.46 | $10.98 | 97,400 | — | — |
| 2003-01-30 | $5.26 | $10.49 | 79,400 | — | — |
| 2003-01-29 | $5.44 | $10.85 | 66,800 | — | — |
| 2003-01-28 | $5.33 | $10.64 | 193,200 | — | — |
| 2003-01-27 | $5.40 | $10.78 | 95,800 | — | — |
| 2003-01-24 | $5.60 | $11.18 | 94,200 | — | — |
| 2003-01-23 | $5.70 | $11.37 | 122,200 | — | — |
| 2003-01-22 | $5.63 | $11.23 | 107,800 | — | — |
| 2003-01-21 | $5.83 | $11.63 | 80,200 | — | — |
| 2003-01-17 | $6.14 | $12.26 | 113,600 | — | — |
| 2003-01-16 | $6.30 | $12.57 | 46,800 | — | — |
| 2003-01-15 | $6.31 | $12.60 | 107,000 | — | — |
| 2003-01-14 | $6.28 | $12.54 | 101,200 | — | — |
| 2003-01-13 | $6.18 | $12.33 | 75,800 | — | — |
| 2003-01-10 | $6.22 | $12.41 | 103,400 | — | — |
| 2003-01-09 | $6.15 | $12.27 | 142,000 | — | — |
| 2003-01-08 | $5.98 | $11.94 | 97,200 | — | — |
| 2003-01-07 | $6.23 | $12.43 | 73,800 | — | — |
| 2003-01-06 | $6.33 | $12.63 | 106,600 | — | — |
| 2003-01-03 | $6.27 | $12.51 | 55,400 | — | — |
| 2003-01-02 | $6.32 | $12.61 | 183,000 | — | — |