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
- 1997-10-29 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 | $13.69 | $13.69 | 145,600 | — | — |
| 2003-12-30 | $13.84 | $13.84 | 139,300 | — | — |
| 2003-12-29 | $13.89 | $13.89 | 133,700 | — | — |
| 2003-12-26 | $13.83 | $13.83 | 8,600 | — | — |
| 2003-12-24 | $13.83 | $13.83 | 20,400 | — | — |
| 2003-12-23 | $13.86 | $13.86 | 99,600 | — | — |
| 2003-12-22 | $13.60 | $13.60 | 46,400 | — | — |
| 2003-12-19 | $13.56 | $13.56 | 68,300 | — | — |
| 2003-12-18 | $13.13 | $13.13 | 78,600 | — | — |
| 2003-12-17 | $13.10 | $13.10 | 90,300 | — | — |
| 2003-12-16 | $13.34 | $13.34 | 48,800 | — | — |
| 2003-12-15 | $12.96 | $12.96 | 408,500 | — | — |
| 2003-12-12 | $13.33 | $13.33 | 61,800 | — | — |
| 2003-12-11 | $13.33 | $13.33 | 70,400 | — | — |
| 2003-12-10 | $13.10 | $13.10 | 62,000 | — | — |
| 2003-12-09 | $12.93 | $12.93 | 184,500 | — | — |
| 2003-12-08 | $12.80 | $12.80 | 131,400 | — | — |
| 2003-12-05 | $13.25 | $13.25 | 213,400 | — | — |
| 2003-12-04 | $13.75 | $13.75 | 142,300 | — | — |
| 2003-12-03 | $13.09 | $13.09 | 66,500 | — | — |
| 2003-12-02 | $14.09 | $14.09 | 139,000 | — | — |
| 2003-12-01 | $13.50 | $13.50 | 46,000 | — | — |
| 2003-11-28 | $13.40 | $13.40 | 15,600 | — | — |
| 2003-11-26 | $13.45 | $13.45 | 27,100 | — | — |
| 2003-11-25 | $13.18 | $13.18 | 22,200 | — | — |
| 2003-11-24 | $13.05 | $13.05 | 56,900 | — | — |
| 2003-11-21 | $12.87 | $12.87 | 49,700 | — | — |
| 2003-11-20 | $12.70 | $12.70 | 30,900 | — | — |
| 2003-11-19 | $13.09 | $13.09 | 47,900 | — | — |
| 2003-11-18 | $12.01 | $12.01 | 81,000 | — | — |
| 2003-11-17 | $12.05 | $12.05 | 142,700 | — | — |
| 2003-11-14 | $12.01 | $12.01 | 157,600 | — | — |
| 2003-11-13 | $12.36 | $12.36 | 53,100 | — | — |
| 2003-11-12 | $12.60 | $12.60 | 53,000 | — | — |
| 2003-11-11 | $12.46 | $12.46 | 41,900 | — | — |
| 2003-11-10 | $13.02 | $13.02 | 94,500 | — | — |
| 2003-11-07 | $13.00 | $13.00 | 64,000 | — | — |
| 2003-11-06 | $13.05 | $13.05 | 69,500 | — | — |
| 2003-11-05 | $13.16 | $13.16 | 113,000 | — | — |
| 2003-11-04 | $13.30 | $13.30 | 90,400 | — | — |
| 2003-11-03 | $12.75 | $12.75 | 76,700 | — | — |
| 2003-10-31 | $12.60 | $12.60 | 20,600 | — | — |
| 2003-10-30 | $13.08 | $13.08 | 30,700 | — | — |
| 2003-10-29 | $13.00 | $13.00 | 31,100 | — | — |
| 2003-10-28 | $12.89 | $12.89 | 40,800 | — | — |
| 2003-10-27 | $12.89 | $12.89 | 57,600 | — | — |
| 2003-10-24 | $13.04 | $13.04 | 253,900 | — | — |
| 2003-10-23 | $13.25 | $13.25 | 149,500 | — | — |
| 2003-10-22 | $12.90 | $12.90 | 69,200 | — | — |
| 2003-10-21 | $13.00 | $13.00 | 82,500 | — | — |
| 2003-10-20 | $12.84 | $12.84 | 71,800 | — | — |
| 2003-10-17 | $12.95 | $12.95 | 76,400 | — | — |
| 2003-10-16 | $12.91 | $12.91 | 87,800 | — | — |
| 2003-10-15 | $12.76 | $12.76 | 193,600 | — | — |
| 2003-10-14 | $12.68 | $12.68 | 67,400 | — | — |
| 2003-10-13 | $12.64 | $12.64 | 61,200 | — | — |
| 2003-10-10 | $12.21 | $12.21 | 76,400 | — | — |
| 2003-10-09 | $12.75 | $12.75 | 214,800 | — | — |
| 2003-10-08 | $12.41 | $12.41 | 59,800 | — | — |
| 2003-10-07 | $12.81 | $12.81 | 50,200 | — | — |
| 2003-10-06 | $12.75 | $12.75 | 53,100 | — | — |
| 2003-10-03 | $12.65 | $12.65 | 58,500 | — | — |
| 2003-10-02 | $12.43 | $12.43 | 43,200 | — | — |
| 2003-10-01 | $12.74 | $12.74 | 131,600 | — | — |
| 2003-09-30 | $12.50 | $12.50 | 67,500 | — | — |
| 2003-09-29 | $12.63 | $12.63 | 66,400 | — | — |
| 2003-09-26 | $12.44 | $12.44 | 63,800 | — | — |
| 2003-09-25 | $12.86 | $12.86 | 144,500 | — | — |
| 2003-09-24 | $13.13 | $13.13 | 42,200 | — | — |
| 2003-09-23 | $13.45 | $13.45 | 42,000 | — | — |
| 2003-09-22 | $13.40 | $13.40 | 96,300 | — | — |
| 2003-09-19 | $13.35 | $13.35 | 63,700 | — | — |
| 2003-09-18 | $13.55 | $13.55 | 157,700 | — | — |
| 2003-09-17 | $12.78 | $12.78 | 86,400 | — | — |
| 2003-09-16 | $12.97 | $12.97 | 130,300 | — | — |
| 2003-09-15 | $13.45 | $13.45 | 198,100 | — | — |
| 2003-09-12 | $13.85 | $13.85 | 217,400 | — | — |
| 2003-09-11 | $14.21 | $14.21 | 196,600 | — | — |
| 2003-09-10 | $13.77 | $13.77 | 133,500 | — | — |
| 2003-09-09 | $13.61 | $13.61 | 114,600 | — | — |
| 2003-09-08 | $13.56 | $13.56 | 335,300 | — | — |
| 2003-09-05 | $12.90 | $12.90 | 103,400 | — | — |
| 2003-09-04 | $12.99 | $12.99 | 149,300 | — | — |
| 2003-09-03 | $12.82 | $12.82 | 217,000 | — | — |
| 2003-09-02 | $12.70 | $12.70 | 258,900 | — | — |
| 2003-08-29 | $12.15 | $12.15 | 64,500 | — | — |
| 2003-08-28 | $12.02 | $12.02 | 106,400 | — | — |
| 2003-08-27 | $11.27 | $11.27 | 57,700 | — | — |
| 2003-08-26 | $11.40 | $11.40 | 47,900 | — | — |
| 2003-08-25 | $11.50 | $11.50 | 74,000 | — | — |
| 2003-08-22 | $11.52 | $11.52 | 133,300 | — | — |
| 2003-08-21 | $11.52 | $11.52 | 65,200 | — | — |
| 2003-08-20 | $11.57 | $11.57 | 44,300 | — | — |
| 2003-08-19 | $11.75 | $11.75 | 74,900 | — | — |
| 2003-08-18 | $11.62 | $11.62 | 44,000 | — | — |
| 2003-08-15 | $11.45 | $11.45 | 32,600 | — | — |
| 2003-08-14 | $11.04 | $11.04 | 51,700 | — | — |
| 2003-08-13 | $11.01 | $11.01 | 59,700 | — | — |
| 2003-08-12 | $11.09 | $11.09 | 63,200 | — | — |
| 2003-08-11 | $10.91 | $10.91 | 85,900 | — | — |
| 2003-08-08 | $10.99 | $10.99 | 94,400 | — | — |
| 2003-08-07 | $10.85 | $10.85 | 112,700 | — | — |
| 2003-08-06 | $11.35 | $11.35 | 73,100 | — | — |
| 2003-08-05 | $11.45 | $11.45 | 149,000 | — | — |
| 2003-08-04 | $11.00 | $11.00 | 125,000 | — | — |
| 2003-08-01 | $11.58 | $11.58 | 71,500 | — | — |
| 2003-07-31 | $11.60 | $11.60 | 101,500 | — | — |
| 2003-07-30 | $11.57 | $11.57 | 215,800 | — | — |
| 2003-07-29 | $11.65 | $11.65 | 472,100 | — | — |
| 2003-07-28 | $11.29 | $11.29 | 475,300 | — | — |
| 2003-07-25 | $10.29 | $10.29 | 1,083,200 | — | — |
| 2003-07-24 | $9.39 | $9.39 | 368,000 | — | — |
| 2003-07-23 | $9.11 | $9.11 | 119,500 | — | — |
| 2003-07-22 | $9.00 | $9.00 | 16,000 | — | — |
| 2003-07-21 | $9.02 | $9.02 | 92,300 | — | — |
| 2003-07-18 | $9.15 | $9.15 | 90,200 | — | — |
| 2003-07-17 | $9.11 | $9.11 | 56,700 | — | — |
| 2003-07-16 | $9.36 | $9.36 | 42,800 | — | — |
| 2003-07-15 | $9.29 | $9.29 | 46,800 | — | — |
| 2003-07-14 | $9.10 | $9.10 | 294,700 | — | — |
| 2003-07-11 | $8.99 | $8.99 | 24,900 | — | — |
| 2003-07-10 | $8.97 | $8.97 | 91,200 | — | — |
| 2003-07-09 | $9.15 | $9.15 | 83,200 | — | — |
| 2003-07-08 | $9.21 | $9.21 | 132,100 | — | — |
| 2003-07-07 | $9.15 | $9.15 | 233,700 | — | — |
| 2003-07-03 | $8.99 | $8.99 | 40,300 | — | — |
| 2003-07-02 | $8.99 | $8.99 | 73,600 | — | — |
| 2003-07-01 | $8.82 | $8.82 | 515,500 | — | — |
| 2003-06-30 | $8.91 | $8.91 | 167,200 | — | — |
| 2003-06-27 | $8.91 | $8.91 | 95,600 | — | — |
| 2003-06-26 | $8.87 | $8.87 | 37,500 | — | — |
| 2003-06-25 | $8.50 | $8.50 | 45,800 | — | — |
| 2003-06-24 | $8.50 | $8.50 | 65,600 | — | — |
| 2003-06-23 | $8.62 | $8.62 | 138,600 | — | — |
| 2003-06-20 | $8.70 | $8.70 | 152,900 | — | — |
| 2003-06-19 | $9.00 | $9.00 | 121,000 | — | — |
| 2003-06-18 | $9.12 | $9.12 | 25,100 | — | — |
| 2003-06-17 | $9.08 | $9.08 | 62,200 | — | — |
| 2003-06-16 | $9.30 | $9.30 | 128,700 | — | — |
| 2003-06-13 | $9.10 | $9.10 | 42,700 | — | — |
| 2003-06-12 | $9.05 | $9.05 | 125,500 | — | — |
| 2003-06-11 | $8.91 | $8.91 | 59,100 | — | — |
| 2003-06-10 | $9.01 | $9.01 | 63,300 | — | — |
| 2003-06-09 | $9.00 | $9.00 | 42,200 | — | — |
| 2003-06-06 | $8.99 | $8.99 | 26,800 | — | — |
| 2003-06-05 | $8.89 | $8.89 | 90,200 | — | — |
| 2003-06-04 | $9.16 | $9.16 | 20,600 | — | — |
| 2003-06-03 | $9.09 | $9.09 | 111,800 | — | — |
| 2003-06-02 | $9.10 | $9.10 | 249,700 | — | — |
| 2003-05-30 | $8.85 | $8.85 | 75,100 | — | — |
| 2003-05-29 | $8.72 | $8.72 | 123,700 | — | — |
| 2003-05-28 | $8.55 | $8.55 | 62,500 | — | — |
| 2003-05-27 | $8.50 | $8.50 | 9,900 | — | — |
| 2003-05-23 | $8.50 | $8.50 | 48,800 | — | — |
| 2003-05-22 | $8.44 | $8.44 | 63,100 | — | — |
| 2003-05-21 | $8.45 | $8.45 | 40,500 | — | — |
| 2003-05-20 | $8.49 | $8.49 | 63,000 | — | — |
| 2003-05-19 | $8.26 | $8.26 | 63,100 | — | — |
| 2003-05-16 | $8.10 | $8.10 | 47,300 | — | — |
| 2003-05-15 | $8.46 | $8.46 | 76,500 | — | — |
| 2003-05-14 | $8.48 | $8.48 | 39,200 | — | — |
| 2003-05-13 | $8.69 | $8.69 | 210,800 | — | — |
| 2003-05-12 | $8.74 | $8.74 | 43,500 | — | — |
| 2003-05-09 | $8.85 | $8.85 | 40,600 | — | — |
| 2003-05-08 | $8.76 | $8.76 | 17,700 | — | — |
| 2003-05-07 | $8.91 | $8.91 | 33,000 | — | — |
| 2003-05-06 | $9.00 | $9.00 | 111,100 | — | — |
| 2003-05-05 | $8.86 | $8.86 | 53,900 | — | — |
| 2003-05-02 | $8.52 | $8.52 | 148,500 | — | — |
| 2003-05-01 | $8.40 | $8.40 | 25,900 | — | — |
| 2003-04-30 | $8.53 | $8.53 | 58,100 | — | — |
| 2003-04-29 | $8.35 | $8.35 | 16,800 | — | — |
| 2003-04-28 | $8.45 | $8.45 | 39,000 | — | — |
| 2003-04-25 | $8.37 | $8.37 | 8,200 | — | — |
| 2003-04-24 | $8.34 | $8.34 | 22,800 | — | — |
| 2003-04-23 | $8.35 | $8.35 | 12,900 | — | — |
| 2003-04-22 | $8.36 | $8.36 | 27,800 | — | — |
| 2003-04-21 | $8.23 | $8.23 | 13,900 | — | — |
| 2003-04-17 | $8.46 | $8.46 | 7,100 | — | — |
| 2003-04-16 | $8.25 | $8.25 | 19,800 | — | — |
| 2003-04-15 | $8.33 | $8.33 | 12,500 | — | — |
| 2003-04-14 | $8.45 | $8.45 | 19,500 | — | — |
| 2003-04-11 | $8.25 | $8.25 | 13,900 | — | — |
| 2003-04-10 | $8.25 | $8.25 | 73,200 | — | — |
| 2003-04-09 | $8.29 | $8.29 | 84,500 | — | — |
| 2003-04-08 | $8.25 | $8.25 | 86,300 | — | — |
| 2003-04-07 | $8.58 | $8.58 | 116,900 | — | — |
| 2003-04-04 | $8.39 | $8.39 | 36,300 | — | — |
| 2003-04-03 | $8.44 | $8.44 | 55,500 | — | — |
| 2003-04-02 | $8.25 | $8.25 | 138,700 | — | — |
| 2003-04-01 | $8.22 | $8.22 | 51,100 | — | — |
| 2003-03-31 | $8.25 | $8.25 | 28,200 | — | — |
| 2003-03-28 | $8.39 | $8.39 | 15,200 | — | — |
| 2003-03-27 | $8.33 | $8.33 | 106,000 | — | — |
| 2003-03-26 | $8.46 | $8.46 | 126,800 | — | — |
| 2003-03-25 | $8.28 | $8.28 | 178,700 | — | — |
| 2003-03-24 | $8.25 | $8.25 | 50,500 | — | — |
| 2003-03-21 | $8.53 | $8.53 | 87,500 | — | — |
| 2003-03-20 | $8.34 | $8.34 | 87,500 | — | — |
| 2003-03-19 | $8.09 | $8.09 | 73,200 | — | — |
| 2003-03-18 | $7.87 | $7.87 | 60,300 | — | — |
| 2003-03-17 | $7.73 | $7.73 | 76,300 | — | — |
| 2003-03-14 | $7.57 | $7.57 | 95,500 | — | — |
| 2003-03-13 | $7.46 | $7.46 | 181,700 | — | — |
| 2003-03-12 | $7.15 | $7.15 | 164,300 | — | — |
| 2003-03-11 | $7.03 | $7.03 | 27,300 | — | — |
| 2003-03-10 | $6.96 | $6.96 | 164,200 | — | — |
| 2003-03-07 | $7.05 | $7.05 | 105,500 | — | — |
| 2003-03-06 | $7.56 | $7.56 | 411,400 | — | — |
| 2003-03-05 | $7.80 | $7.80 | 100,900 | — | — |
| 2003-03-04 | $7.70 | $7.70 | 72,000 | — | — |
| 2003-03-03 | $7.45 | $7.45 | 54,100 | — | — |
| 2003-02-28 | $7.29 | $7.29 | 106,000 | — | — |
| 2003-02-27 | $6.76 | $6.76 | 60,600 | — | — |
| 2003-02-26 | $6.89 | $6.89 | 62,200 | — | — |
| 2003-02-25 | $7.09 | $7.09 | 146,100 | — | — |
| 2003-02-24 | $7.22 | $7.22 | 34,600 | — | — |
| 2003-02-21 | $7.46 | $7.46 | 78,400 | — | — |
| 2003-02-20 | $7.50 | $7.50 | 97,700 | — | — |
| 2003-02-19 | $7.89 | $7.89 | 18,000 | — | — |
| 2003-02-18 | $7.95 | $7.95 | 76,000 | — | — |
| 2003-02-14 | $7.79 | $7.79 | 62,900 | — | — |
| 2003-02-13 | $7.99 | $7.99 | 53,500 | — | — |
| 2003-02-12 | $7.95 | $7.95 | 60,600 | — | — |
| 2003-02-11 | $8.07 | $8.07 | 80,100 | — | — |
| 2003-02-10 | $8.22 | $8.22 | 58,900 | — | — |
| 2003-02-07 | $8.34 | $8.34 | 106,500 | — | — |
| 2003-02-06 | $8.37 | $8.37 | 30,800 | — | — |
| 2003-02-05 | $8.29 | $8.29 | 43,800 | — | — |
| 2003-02-04 | $8.49 | $8.49 | 115,900 | — | — |
| 2003-02-03 | $8.76 | $8.76 | 30,000 | — | — |
| 2003-01-31 | $8.90 | $8.90 | 159,700 | — | — |
| 2003-01-30 | $8.73 | $8.73 | 182,600 | — | — |
| 2003-01-29 | $8.94 | $8.94 | 120,300 | — | — |
| 2003-01-28 | $9.00 | $9.00 | 33,400 | — | — |
| 2003-01-27 | $8.97 | $8.97 | 82,100 | — | — |
| 2003-01-24 | $8.98 | $8.98 | 44,600 | — | — |
| 2003-01-23 | $9.00 | $9.00 | 123,300 | — | — |
| 2003-01-22 | $9.11 | $9.11 | 63,100 | — | — |
| 2003-01-21 | $9.39 | $9.39 | 173,900 | — | — |
| 2003-01-17 | $9.06 | $9.06 | 109,900 | — | — |
| 2003-01-16 | $9.02 | $9.02 | 144,900 | — | — |
| 2003-01-15 | $8.60 | $8.60 | 222,100 | — | — |
| 2003-01-14 | $8.45 | $8.45 | 91,000 | — | — |
| 2003-01-13 | $8.10 | $8.10 | 49,900 | — | — |
| 2003-01-10 | $8.00 | $8.00 | 135,400 | — | — |
| 2003-01-09 | $8.15 | $8.15 | 299,900 | — | — |
| 2003-01-08 | $8.00 | $8.00 | 97,300 | — | — |
| 2003-01-07 | $8.23 | $8.23 | 193,100 | — | — |
| 2003-01-06 | $8.20 | $8.20 | 98,600 | — | — |
| 2003-01-03 | $8.48 | $8.48 | 138,100 | — | — |
| 2003-01-02 | $8.84 | $8.84 | 97,500 | — | — |