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
- 1980-03-17 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 | $11.50 | $15.53 | 123,500 | — | — |
| 2003-12-30 | $12.11 | $16.35 | 90,900 | — | — |
| 2003-12-29 | $11.90 | $16.07 | 154,200 | — | — |
| 2003-12-26 | $11.50 | $15.53 | 49,900 | — | — |
| 2003-12-24 | $11.54 | $15.58 | 34,900 | — | — |
| 2003-12-23 | $12.09 | $16.33 | 147,400 | — | — |
| 2003-12-22 | $11.47 | $15.45 | 117,600 | — | — |
| 2003-12-19 | $11.45 | $15.42 | 196,100 | — | — |
| 2003-12-18 | $11.23 | $15.12 | 239,100 | — | — |
| 2003-12-17 | $11.16 | $15.03 | 202,900 | — | — |
| 2003-12-16 | $11.39 | $15.34 | 269,400 | — | — |
| 2003-12-15 | $11.45 | $15.42 | 136,700 | — | — |
| 2003-12-12 | $11.75 | $15.82 | 72,700 | — | — |
| 2003-12-11 | $11.74 | $15.81 | 60,100 | — | — |
| 2003-12-10 | $11.35 | $15.29 | 95,300 | — | — |
| 2003-12-09 | $11.32 | $15.25 | 101,800 | — | — |
| 2003-12-08 | $11.58 | $15.60 | 202,900 | — | — |
| 2003-12-05 | $11.47 | $15.45 | 90,200 | — | — |
| 2003-12-04 | $11.60 | $15.62 | 94,900 | — | — |
| 2003-12-03 | $11.86 | $15.97 | 144,300 | — | — |
| 2003-12-02 | $12.30 | $16.57 | 138,100 | — | — |
| 2003-12-01 | $12.27 | $16.52 | 98,100 | — | — |
| 2003-11-28 | $12.26 | $16.51 | 37,500 | — | — |
| 2003-11-26 | $12.19 | $16.42 | 126,300 | — | — |
| 2003-11-25 | $12.42 | $16.73 | 101,600 | — | — |
| 2003-11-24 | $12.24 | $16.48 | 141,400 | — | — |
| 2003-11-21 | $11.35 | $15.29 | 162,100 | — | — |
| 2003-11-20 | $11.22 | $15.11 | 116,600 | — | — |
| 2003-11-19 | $11.48 | $15.46 | 189,900 | — | — |
| 2003-11-18 | $11.49 | $15.47 | 103,300 | — | — |
| 2003-11-17 | $11.51 | $15.50 | 98,400 | — | — |
| 2003-11-14 | $11.65 | $15.69 | 90,300 | — | — |
| 2003-11-13 | $11.96 | $16.11 | 105,000 | — | — |
| 2003-11-12 | $11.91 | $16.04 | 123,000 | — | — |
| 2003-11-11 | $11.63 | $15.66 | 77,100 | — | — |
| 2003-11-10 | $11.70 | $15.76 | 138,300 | — | — |
| 2003-11-07 | $12.16 | $16.38 | 149,700 | — | — |
| 2003-11-06 | $12.12 | $16.32 | 145,100 | — | — |
| 2003-11-05 | $12.10 | $16.30 | 121,300 | — | — |
| 2003-11-04 | $11.95 | $16.09 | 109,700 | — | — |
| 2003-11-03 | $11.99 | $16.15 | 399,600 | — | — |
| 2003-10-31 | $11.07 | $14.91 | 254,800 | — | — |
| 2003-10-30 | $11.47 | $15.45 | 257,500 | — | — |
| 2003-10-29 | $11.70 | $15.76 | 279,900 | — | — |
| 2003-10-28 | $11.64 | $15.68 | 263,100 | — | — |
| 2003-10-27 | $11.69 | $15.74 | 207,800 | — | — |
| 2003-10-24 | $11.43 | $15.39 | 290,100 | — | — |
| 2003-10-23 | $12.23 | $16.47 | 473,100 | — | — |
| 2003-10-22 | $14.05 | $18.92 | 164,000 | — | — |
| 2003-10-21 | $14.10 | $18.99 | 93,100 | — | — |
| 2003-10-20 | $14.06 | $18.94 | 139,400 | — | — |
| 2003-10-17 | $13.84 | $18.64 | 120,600 | — | — |
| 2003-10-16 | $13.96 | $18.80 | 80,200 | — | — |
| 2003-10-15 | $13.85 | $18.65 | 95,000 | — | — |
| 2003-10-14 | $14.25 | $19.19 | 122,900 | — | — |
| 2003-10-13 | $14.23 | $19.16 | 229,600 | — | — |
| 2003-10-10 | $14.23 | $19.16 | 166,100 | — | — |
| 2003-10-09 | $14.31 | $19.27 | 218,600 | — | — |
| 2003-10-08 | $13.34 | $17.97 | 153,700 | — | — |
| 2003-10-07 | $14.04 | $18.91 | 120,200 | — | — |
| 2003-10-06 | $13.40 | $18.05 | 156,500 | — | — |
| 2003-10-03 | $13.60 | $18.32 | 104,700 | — | — |
| 2003-10-02 | $12.93 | $17.41 | 91,400 | — | — |
| 2003-10-01 | $12.50 | $16.83 | 126,900 | — | — |
| 2003-09-30 | $12.31 | $16.58 | 134,800 | — | — |
| 2003-09-29 | $12.42 | $16.73 | 322,700 | — | — |
| 2003-09-26 | $12.21 | $16.44 | 184,900 | — | — |
| 2003-09-25 | $13.07 | $17.60 | 186,500 | — | — |
| 2003-09-24 | $13.13 | $17.68 | 132,400 | — | — |
| 2003-09-23 | $13.65 | $18.34 | 207,200 | — | — |
| 2003-09-22 | $13.35 | $17.94 | 94,400 | — | — |
| 2003-09-19 | $13.70 | $18.41 | 131,600 | — | — |
| 2003-09-18 | $13.55 | $18.21 | 172,000 | — | — |
| 2003-09-17 | $13.65 | $18.34 | 91,300 | — | — |
| 2003-09-16 | $13.58 | $18.25 | 99,900 | — | — |
| 2003-09-15 | $13.28 | $17.85 | 75,500 | — | — |
| 2003-09-12 | $13.26 | $17.82 | 86,900 | — | — |
| 2003-09-11 | $13.27 | $17.83 | 363,000 | — | — |
| 2003-09-10 | $14.13 | $18.99 | 275,200 | — | — |
| 2003-09-09 | $14.50 | $19.49 | 150,300 | — | — |
| 2003-09-08 | $14.50 | $19.49 | 181,500 | — | — |
| 2003-09-05 | $14.26 | $19.16 | 212,200 | — | — |
| 2003-09-04 | $14.08 | $18.92 | 236,200 | — | — |
| 2003-09-03 | $13.69 | $18.40 | 247,800 | — | — |
| 2003-09-02 | $13.15 | $17.67 | 245,400 | — | — |
| 2003-08-29 | $12.88 | $17.31 | 89,500 | — | — |
| 2003-08-28 | $12.86 | $17.28 | 244,300 | — | — |
| 2003-08-27 | $12.25 | $16.46 | 315,000 | — | — |
| 2003-08-26 | $12.10 | $16.26 | 173,300 | — | — |
| 2003-08-25 | $11.69 | $15.71 | 109,500 | — | — |
| 2003-08-22 | $12.00 | $16.13 | 252,900 | — | — |
| 2003-08-21 | $12.10 | $16.26 | 237,600 | — | — |
| 2003-08-20 | $11.73 | $15.76 | 277,000 | — | — |
| 2003-08-19 | $11.36 | $15.27 | 194,100 | — | — |
| 2003-08-18 | $11.02 | $14.81 | 107,400 | — | — |
| 2003-08-15 | $10.85 | $14.58 | 42,800 | — | — |
| 2003-08-14 | $11.00 | $14.78 | 76,000 | — | — |
| 2003-08-13 | $11.10 | $14.92 | 90,400 | — | — |
| 2003-08-12 | $11.09 | $14.90 | 121,700 | — | — |
| 2003-08-11 | $10.63 | $14.28 | 171,600 | — | — |
| 2003-08-08 | $10.86 | $14.59 | 147,400 | — | — |
| 2003-08-07 | $11.05 | $14.85 | 142,600 | — | — |
| 2003-08-06 | $10.93 | $14.69 | 207,300 | — | — |
| 2003-08-05 | $10.75 | $14.45 | 160,200 | — | — |
| 2003-08-04 | $11.05 | $14.85 | 73,100 | — | — |
| 2003-08-01 | $11.07 | $14.88 | 97,500 | — | — |
| 2003-07-31 | $11.55 | $15.52 | 90,400 | — | — |
| 2003-07-30 | $11.17 | $15.01 | 76,200 | — | — |
| 2003-07-29 | $11.59 | $15.57 | 61,200 | — | — |
| 2003-07-28 | $11.37 | $15.28 | 213,200 | — | — |
| 2003-07-25 | $11.15 | $14.98 | 109,500 | — | — |
| 2003-07-24 | $10.50 | $14.11 | 161,400 | — | — |
| 2003-07-23 | $10.99 | $14.77 | 127,300 | — | — |
| 2003-07-22 | $11.04 | $14.84 | 66,500 | — | — |
| 2003-07-21 | $10.76 | $14.46 | 92,200 | — | — |
| 2003-07-18 | $11.00 | $14.78 | 170,200 | — | — |
| 2003-07-17 | $10.75 | $14.45 | 204,000 | — | — |
| 2003-07-16 | $11.28 | $15.16 | 155,100 | — | — |
| 2003-07-15 | $11.67 | $15.68 | 106,000 | — | — |
| 2003-07-14 | $11.25 | $15.12 | 140,300 | — | — |
| 2003-07-11 | $11.35 | $15.25 | 79,400 | — | — |
| 2003-07-10 | $11.40 | $15.32 | 101,900 | — | — |
| 2003-07-09 | $11.75 | $15.79 | 132,300 | — | — |
| 2003-07-08 | $11.42 | $15.35 | 152,900 | — | — |
| 2003-07-07 | $11.08 | $14.89 | 128,500 | — | — |
| 2003-07-03 | $10.99 | $14.77 | 59,500 | — | — |
| 2003-07-02 | $11.40 | $15.32 | 244,600 | — | — |
| 2003-07-01 | $10.70 | $14.38 | 93,700 | — | — |
| 2003-06-30 | $10.45 | $14.04 | 225,500 | — | — |
| 2003-06-27 | $10.36 | $13.92 | 121,500 | — | — |
| 2003-06-26 | $10.25 | $13.77 | 78,900 | — | — |
| 2003-06-25 | $10.10 | $13.57 | 156,200 | — | — |
| 2003-06-24 | $9.94 | $13.32 | 112,200 | — | — |
| 2003-06-23 | $10.00 | $13.40 | 111,000 | — | — |
| 2003-06-20 | $10.19 | $13.65 | 111,200 | — | — |
| 2003-06-19 | $9.77 | $13.09 | 67,600 | — | — |
| 2003-06-18 | $9.80 | $13.13 | 149,500 | — | — |
| 2003-06-17 | $9.73 | $13.04 | 153,100 | — | — |
| 2003-06-16 | $9.79 | $13.12 | 138,200 | — | — |
| 2003-06-13 | $9.64 | $12.92 | 59,000 | — | — |
| 2003-06-12 | $9.78 | $13.10 | 129,900 | — | — |
| 2003-06-11 | $10.15 | $13.60 | 115,800 | — | — |
| 2003-06-10 | $10.50 | $14.07 | 56,600 | — | — |
| 2003-06-09 | $10.51 | $14.08 | 121,100 | — | — |
| 2003-06-06 | $10.80 | $14.47 | 95,300 | — | — |
| 2003-06-05 | $10.75 | $14.40 | 68,800 | — | — |
| 2003-06-04 | $10.68 | $14.31 | 90,900 | — | — |
| 2003-06-03 | $10.30 | $13.80 | 100,300 | — | — |
| 2003-06-02 | $10.27 | $13.76 | 120,500 | — | — |
| 2003-05-30 | $10.01 | $13.41 | 133,100 | — | — |
| 2003-05-29 | $9.92 | $13.29 | 141,500 | — | — |
| 2003-05-28 | $9.50 | $12.73 | 196,000 | — | — |
| 2003-05-27 | $9.44 | $12.65 | 135,900 | — | — |
| 2003-05-23 | $8.82 | $11.82 | 134,000 | — | — |
| 2003-05-22 | $8.05 | $10.78 | 88,400 | — | — |
| 2003-05-21 | $8.12 | $10.88 | 188,100 | — | — |
| 2003-05-20 | $8.10 | $10.85 | 76,100 | — | — |
| 2003-05-19 | $8.31 | $11.13 | 131,800 | — | — |
| 2003-05-16 | $8.50 | $11.39 | 237,300 | — | — |
| 2003-05-15 | $9.09 | $12.18 | 76,000 | — | — |
| 2003-05-14 | $9.07 | $12.15 | 77,400 | — | — |
| 2003-05-13 | $9.30 | $12.46 | 155,900 | — | — |
| 2003-05-12 | $9.20 | $12.33 | 131,600 | — | — |
| 2003-05-09 | $8.93 | $11.96 | 54,100 | — | — |
| 2003-05-08 | $8.51 | $11.40 | 75,800 | — | — |
| 2003-05-07 | $8.10 | $10.85 | 59,900 | — | — |
| 2003-05-06 | $8.57 | $11.48 | 189,300 | — | — |
| 2003-05-05 | $8.40 | $11.25 | 233,700 | — | — |
| 2003-05-02 | $8.64 | $11.58 | 66,800 | — | — |
| 2003-05-01 | $8.13 | $10.89 | 79,800 | — | — |
| 2003-04-30 | $8.35 | $11.19 | 242,200 | — | — |
| 2003-04-29 | $7.55 | $10.12 | 683,100 | — | — |
| 2003-04-28 | $7.37 | $9.87 | 180,000 | — | — |
| 2003-04-25 | $7.34 | $9.83 | 141,800 | — | — |
| 2003-04-24 | $7.75 | $10.38 | 227,600 | — | — |
| 2003-04-23 | $7.62 | $10.21 | 104,400 | — | — |
| 2003-04-22 | $7.67 | $10.28 | 74,600 | — | — |
| 2003-04-21 | $7.57 | $10.14 | 76,500 | — | — |
| 2003-04-17 | $7.65 | $10.25 | 81,700 | — | — |
| 2003-04-16 | $7.15 | $9.58 | 96,100 | — | — |
| 2003-04-15 | $7.15 | $9.58 | 73,300 | — | — |
| 2003-04-14 | $7.00 | $9.38 | 58,800 | — | — |
| 2003-04-11 | $6.95 | $9.31 | 93,900 | — | — |
| 2003-04-10 | $7.17 | $9.61 | 34,400 | — | — |
| 2003-04-09 | $7.05 | $9.45 | 68,600 | — | — |
| 2003-04-08 | $7.21 | $9.66 | 58,600 | — | — |
| 2003-04-07 | $7.33 | $9.82 | 107,500 | — | — |
| 2003-04-04 | $6.78 | $9.08 | 53,600 | — | — |
| 2003-04-03 | $7.23 | $9.69 | 102,100 | — | — |
| 2003-04-02 | $6.93 | $9.28 | 153,000 | — | — |
| 2003-04-01 | $6.26 | $8.39 | 118,500 | — | — |
| 2003-03-31 | $6.10 | $8.17 | 130,400 | — | — |
| 2003-03-28 | $5.68 | $7.61 | 62,100 | — | — |
| 2003-03-27 | $5.60 | $7.50 | 698,700 | — | — |
| 2003-03-26 | $5.60 | $7.50 | 553,300 | — | — |
| 2003-03-25 | $6.00 | $8.00 | 100,300 | — | — |
| 2003-03-24 | $5.95 | $7.93 | 85,900 | — | — |
| 2003-03-21 | $6.25 | $8.33 | 112,700 | — | — |
| 2003-03-20 | $5.75 | $7.67 | 92,000 | — | — |
| 2003-03-19 | $5.64 | $7.52 | 149,800 | — | — |
| 2003-03-18 | $5.94 | $7.92 | 108,400 | — | — |
| 2003-03-17 | $5.95 | $7.93 | 131,900 | — | — |
| 2003-03-14 | $5.05 | $6.73 | 244,500 | — | — |
| 2003-03-13 | $5.05 | $6.73 | 90,700 | — | — |
| 2003-03-12 | $5.18 | $6.91 | 169,500 | — | — |
| 2003-03-11 | $5.13 | $6.84 | 83,900 | — | — |
| 2003-03-10 | $5.11 | $6.81 | 134,300 | — | — |
| 2003-03-07 | $5.88 | $7.84 | 30,200 | — | — |
| 2003-03-06 | $6.00 | $8.00 | 73,700 | — | — |
| 2003-03-05 | $6.10 | $8.13 | 130,100 | — | — |
| 2003-03-04 | $6.45 | $8.60 | 50,600 | — | — |
| 2003-03-03 | $6.75 | $9.00 | 64,400 | — | — |
| 2003-02-28 | $6.81 | $9.08 | 52,500 | — | — |
| 2003-02-27 | $6.91 | $9.21 | 54,700 | — | — |
| 2003-02-26 | $6.65 | $8.86 | 47,500 | — | — |
| 2003-02-25 | $6.97 | $9.29 | 89,100 | — | — |
| 2003-02-24 | $6.75 | $9.00 | 107,700 | — | — |
| 2003-02-21 | $7.19 | $9.58 | 81,300 | — | — |
| 2003-02-20 | $7.45 | $9.93 | 48,500 | — | — |
| 2003-02-19 | $7.28 | $9.70 | 79,600 | — | — |
| 2003-02-18 | $7.51 | $10.01 | 80,300 | — | — |
| 2003-02-14 | $7.28 | $9.70 | 45,700 | — | — |
| 2003-02-13 | $7.20 | $9.60 | 31,300 | — | — |
| 2003-02-12 | $7.26 | $9.68 | 36,500 | — | — |
| 2003-02-11 | $7.40 | $9.86 | 64,500 | — | — |
| 2003-02-10 | $7.45 | $9.93 | 67,400 | — | — |
| 2003-02-07 | $6.83 | $9.10 | 167,100 | — | — |
| 2003-02-06 | $7.42 | $9.89 | 30,600 | — | — |
| 2003-02-05 | $7.40 | $9.86 | 100,400 | — | — |
| 2003-02-04 | $7.55 | $10.06 | 82,200 | — | — |
| 2003-02-03 | $7.75 | $10.33 | 101,400 | — | — |
| 2003-01-31 | $7.30 | $9.73 | 89,000 | — | — |
| 2003-01-30 | $7.00 | $9.33 | 240,000 | — | — |
| 2003-01-29 | $7.10 | $9.46 | 152,500 | — | — |
| 2003-01-28 | $7.35 | $9.80 | 507,500 | — | — |
| 2003-01-27 | $7.36 | $9.81 | 212,600 | — | — |
| 2003-01-24 | $7.41 | $9.88 | 81,600 | — | — |
| 2003-01-23 | $7.76 | $10.34 | 48,600 | — | — |
| 2003-01-22 | $7.80 | $10.40 | 46,100 | — | — |
| 2003-01-21 | $7.54 | $10.05 | 98,200 | — | — |
| 2003-01-17 | $7.65 | $10.20 | 94,600 | — | — |
| 2003-01-16 | $8.02 | $10.69 | 95,700 | — | — |
| 2003-01-15 | $8.15 | $10.86 | 112,100 | — | — |
| 2003-01-14 | $8.14 | $10.85 | 128,300 | — | — |
| 2003-01-13 | $8.34 | $11.12 | 100,800 | — | — |
| 2003-01-10 | $8.65 | $11.53 | 57,000 | — | — |
| 2003-01-09 | $8.40 | $11.20 | 67,300 | — | — |
| 2003-01-08 | $8.10 | $10.80 | 54,200 | — | — |
| 2003-01-07 | $8.81 | $11.74 | 79,800 | — | — |
| 2003-01-06 | $8.48 | $11.30 | 61,100 | — | — |
| 2003-01-03 | $8.30 | $11.06 | 59,100 | — | — |
| 2003-01-02 | $8.45 | $11.26 | 89,400 | — | — |