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
- 2000-02-23 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 | $17.08 | $25.94 | 187,977 | — | — |
| 2003-12-30 | $17.44 | $26.49 | 128,950 | — | — |
| 2003-12-29 | $17.24 | $26.19 | 117,448 | — | — |
| 2003-12-26 | $17.15 | $26.04 | 56,201 | — | — |
| 2003-12-24 | $17.05 | $25.89 | 43,992 | — | — |
| 2003-12-23 | $17.07 | $25.92 | 124,107 | — | — |
| 2003-12-22 | $17.03 | $25.86 | 137,123 | — | — |
| 2003-12-19 | $17.03 | $25.86 | 141,664 | — | — |
| 2003-12-18 | $16.98 | $25.79 | 140,554 | — | — |
| 2003-12-17 | $17.02 | $25.85 | 135,206 | — | — |
| 2003-12-16 | $16.83 | $25.56 | 128,547 | — | — |
| 2003-12-15 | $16.54 | $25.12 | 151,754 | — | — |
| 2003-12-12 | $16.79 | $25.50 | 108,165 | — | — |
| 2003-12-11 | $16.62 | $25.24 | 116,539 | — | — |
| 2003-12-10 | $16.27 | $24.72 | 79,913 | — | — |
| 2003-12-09 | $16.36 | $24.85 | 122,190 | — | — |
| 2003-12-08 | $16.68 | $25.33 | 158,716 | — | — |
| 2003-12-05 | $16.40 | $24.91 | 156,799 | — | — |
| 2003-12-04 | $16.23 | $24.66 | 166,586 | — | — |
| 2003-12-03 | $16.05 | $24.37 | 127,941 | — | — |
| 2003-12-02 | $16.26 | $24.70 | 127,739 | — | — |
| 2003-12-01 | $16.25 | $24.69 | 164,164 | — | — |
| 2003-11-28 | $16.05 | $24.37 | 63,668 | — | — |
| 2003-11-26 | $16.24 | $24.67 | 107,055 | — | — |
| 2003-11-25 | $16.07 | $24.40 | 148,928 | — | — |
| 2003-11-24 | $16.01 | $24.31 | 155,487 | — | — |
| 2003-11-21 | $15.64 | $23.75 | 126,327 | — | — |
| 2003-11-20 | $15.68 | $23.81 | 163,155 | — | — |
| 2003-11-19 | $15.71 | $23.86 | 224,704 | — | — |
| 2003-11-18 | $15.51 | $23.56 | 209,670 | — | — |
| 2003-11-17 | $15.63 | $23.74 | 262,239 | — | — |
| 2003-11-14 | $15.26 | $23.18 | 119,869 | — | — |
| 2003-11-13 | $15.44 | $23.45 | 103,523 | — | — |
| 2003-11-12 | $15.33 | $23.29 | 121,988 | — | — |
| 2003-11-11 | $14.97 | $22.73 | 124,107 | — | — |
| 2003-11-10 | $15.23 | $23.14 | 118,457 | — | — |
| 2003-11-07 | $15.21 | $23.11 | 116,035 | — | — |
| 2003-11-06 | $15.16 | $23.03 | 116,439 | — | — |
| 2003-11-05 | $15.05 | $22.87 | 122,896 | — | — |
| 2003-11-04 | $15.05 | $22.87 | 154,276 | — | — |
| 2003-11-03 | $14.82 | $22.50 | 156,092 | — | — |
| 2003-10-31 | $14.76 | $22.41 | 187,674 | — | — |
| 2003-10-30 | $14.86 | $22.56 | 92,525 | — | — |
| 2003-10-29 | $14.91 | $22.64 | 131,876 | — | — |
| 2003-10-28 | $14.66 | $22.26 | 153,772 | — | — |
| 2003-10-27 | $14.82 | $22.50 | 158,312 | — | — |
| 2003-10-24 | $14.40 | $21.87 | 183,941 | — | — |
| 2003-10-23 | $14.57 | $22.13 | 151,148 | — | — |
| 2003-10-22 | $14.49 | $22.01 | 150,745 | — | — |
| 2003-10-21 | $14.72 | $22.35 | 182,225 | — | — |
| 2003-10-20 | $14.61 | $22.19 | 330,851 | — | — |
| 2003-10-17 | $15.06 | $22.41 | 199,479 | — | — |
| 2003-10-16 | $15.40 | $22.92 | 116,640 | — | — |
| 2003-10-15 | $15.26 | $22.71 | 133,592 | — | — |
| 2003-10-14 | $15.42 | $22.94 | 160,835 | — | — |
| 2003-10-13 | $15.28 | $22.74 | 132,280 | — | — |
| 2003-10-10 | $15.10 | $22.47 | 109,981 | — | — |
| 2003-10-09 | $15.15 | $22.55 | 198,672 | — | — |
| 2003-10-08 | $15.15 | $22.55 | 185,959 | — | — |
| 2003-10-07 | $15.25 | $22.69 | 180,510 | — | — |
| 2003-10-06 | $15.40 | $22.92 | 166,384 | — | — |
| 2003-10-03 | $15.19 | $22.61 | 360,011 | — | — |
| 2003-10-02 | $15.04 | $22.38 | 281,007 | — | — |
| 2003-10-01 | $14.80 | $22.02 | 277,273 | — | — |
| 2003-09-30 | $14.28 | $21.25 | 159,119 | — | — |
| 2003-09-29 | $14.36 | $21.37 | 162,247 | — | — |
| 2003-09-26 | $14.02 | $20.87 | 120,475 | — | — |
| 2003-09-25 | $14.03 | $20.88 | 133,188 | — | — |
| 2003-09-24 | $14.17 | $21.09 | 148,323 | — | — |
| 2003-09-23 | $14.35 | $21.35 | 117,044 | — | — |
| 2003-09-22 | $14.27 | $21.23 | 165,072 | — | — |
| 2003-09-19 | $14.12 | $21.01 | 119,264 | — | — |
| 2003-09-18 | $13.96 | $20.78 | 156,899 | — | — |
| 2003-09-17 | $13.83 | $20.57 | 122,795 | — | — |
| 2003-09-16 | $13.90 | $20.69 | 120,172 | — | — |
| 2003-09-15 | $13.95 | $20.76 | 170,925 | — | — |
| 2003-09-12 | $13.87 | $20.63 | 205,937 | — | — |
| 2003-09-11 | $13.90 | $20.69 | 186,463 | — | — |
| 2003-09-10 | $13.74 | $20.44 | 194,232 | — | — |
| 2003-09-09 | $13.96 | $20.78 | 118,154 | — | — |
| 2003-09-08 | $13.88 | $20.64 | 136,820 | — | — |
| 2003-09-05 | $13.87 | $20.63 | 175,364 | — | — |
| 2003-09-04 | $13.95 | $20.76 | 178,795 | — | — |
| 2003-09-03 | $13.96 | $20.78 | 250,030 | — | — |
| 2003-09-02 | $13.86 | $20.61 | 143,682 | — | — |
| 2003-08-29 | $13.77 | $20.48 | 86,068 | — | — |
| 2003-08-28 | $13.71 | $20.39 | 92,828 | — | — |
| 2003-08-27 | $13.73 | $20.42 | 107,559 | — | — |
| 2003-08-26 | $13.67 | $20.33 | 122,896 | — | — |
| 2003-08-25 | $13.68 | $20.35 | 104,835 | — | — |
| 2003-08-22 | $13.60 | $20.23 | 160,229 | — | — |
| 2003-08-21 | $13.84 | $20.59 | 120,676 | — | — |
| 2003-08-20 | $13.86 | $20.61 | 118,154 | — | — |
| 2003-08-19 | $13.87 | $20.63 | 211,486 | — | — |
| 2003-08-18 | $13.75 | $20.45 | 172,640 | — | — |
| 2003-08-15 | $13.59 | $20.22 | 91,516 | — | — |
| 2003-08-14 | $13.66 | $20.32 | 135,610 | — | — |
| 2003-08-13 | $13.64 | $20.29 | 97,368 | — | — |
| 2003-08-12 | $13.67 | $20.33 | 142,168 | — | — |
| 2003-08-11 | $13.58 | $20.20 | 90,305 | — | — |
| 2003-08-08 | $13.43 | $19.98 | 74,666 | — | — |
| 2003-08-07 | $13.58 | $20.20 | 127,941 | — | — |
| 2003-08-06 | $13.48 | $20.05 | 119,365 | — | — |
| 2003-08-05 | $13.51 | $20.10 | 121,887 | — | — |
| 2003-08-04 | $13.56 | $20.17 | 189,793 | — | — |
| 2003-08-01 | $13.62 | $20.26 | 174,052 | — | — |
| 2003-07-31 | $13.73 | $20.42 | 327,622 | — | — |
| 2003-07-30 | $13.56 | $20.17 | 95,350 | — | — |
| 2003-07-29 | $13.68 | $20.35 | 108,770 | — | — |
| 2003-07-28 | $13.63 | $20.28 | 136,720 | — | — |
| 2003-07-25 | $13.47 | $20.04 | 91,113 | — | — |
| 2003-07-24 | $13.38 | $19.91 | 128,143 | — | — |
| 2003-07-23 | $13.42 | $19.97 | 106,046 | — | — |
| 2003-07-22 | $13.39 | $19.92 | 156,899 | — | — |
| 2003-07-21 | $13.07 | $19.45 | 212,798 | — | — |
| 2003-07-18 | $13.38 | $19.91 | 208,964 | — | — |
| 2003-07-17 | $13.55 | $19.70 | 219,054 | — | — |
| 2003-07-16 | $13.74 | $19.97 | 170,319 | — | — |
| 2003-07-15 | $13.86 | $20.15 | 186,766 | — | — |
| 2003-07-14 | $13.88 | $20.18 | 205,029 | — | — |
| 2003-07-11 | $13.74 | $19.97 | 235,097 | — | — |
| 2003-07-10 | $13.54 | $19.69 | 205,533 | — | — |
| 2003-07-09 | $13.58 | $19.74 | 282,924 | — | — |
| 2003-07-08 | $13.77 | $20.02 | 218,348 | — | — |
| 2003-07-07 | $13.68 | $19.89 | 220,366 | — | — |
| 2003-07-03 | $13.67 | $19.87 | 91,214 | — | — |
| 2003-07-02 | $13.60 | $19.77 | 281,713 | — | — |
| 2003-07-01 | $13.48 | $19.60 | 181,015 | — | — |
| 2003-06-30 | $13.44 | $19.54 | 206,946 | — | — |
| 2003-06-27 | $13.28 | $19.31 | 182,124 | — | — |
| 2003-06-26 | $13.37 | $19.44 | 156,294 | — | — |
| 2003-06-25 | $12.96 | $18.85 | 169,512 | — | — |
| 2003-06-24 | $12.64 | $18.37 | 320,458 | — | — |
| 2003-06-23 | $12.88 | $18.74 | 198,672 | — | — |
| 2003-06-20 | $13.17 | $19.15 | 120,071 | — | — |
| 2003-06-19 | $13.06 | $18.99 | 128,647 | — | — |
| 2003-06-18 | $13.18 | $19.17 | 204,020 | — | — |
| 2003-06-17 | $13.37 | $19.44 | 153,166 | — | — |
| 2003-06-16 | $13.48 | $19.60 | 211,991 | — | — |
| 2003-06-13 | $13.17 | $19.15 | 132,885 | — | — |
| 2003-06-12 | $13.30 | $19.34 | 143,076 | — | — |
| 2003-06-11 | $13.37 | $19.44 | 218,953 | — | — |
| 2003-06-10 | $13.08 | $19.02 | 322,476 | — | — |
| 2003-06-09 | $12.94 | $18.82 | 184,445 | — | — |
| 2003-06-06 | $13.14 | $19.11 | 218,549 | — | — |
| 2003-06-05 | $13.07 | $19.01 | 190,802 | — | — |
| 2003-06-04 | $13.05 | $18.98 | 253,057 | — | — |
| 2003-06-03 | $12.94 | $18.82 | 198,369 | — | — |
| 2003-06-02 | $13.03 | $18.95 | 260,423 | — | — |
| 2003-05-30 | $13.21 | $19.21 | 335,593 | — | — |
| 2003-05-29 | $12.64 | $18.37 | 175,162 | — | — |
| 2003-05-28 | $12.73 | $18.50 | 220,466 | — | — |
| 2003-05-27 | $12.87 | $18.72 | 269,403 | — | — |
| 2003-05-23 | $12.82 | $18.65 | 220,366 | — | — |
| 2003-05-22 | $12.76 | $18.55 | 182,124 | — | — |
| 2003-05-21 | $12.69 | $18.45 | 205,432 | — | — |
| 2003-05-20 | $12.69 | $18.45 | 155,689 | — | — |
| 2003-05-19 | $12.54 | $18.23 | 217,036 | — | — |
| 2003-05-16 | $12.64 | $18.37 | 183,941 | — | — |
| 2003-05-15 | $12.39 | $18.01 | 183,941 | — | — |
| 2003-05-14 | $12.25 | $17.81 | 189,591 | — | — |
| 2003-05-13 | $12.34 | $17.94 | 290,693 | — | — |
| 2003-05-12 | $12.38 | $18.00 | 263,450 | — | — |
| 2003-05-09 | $12.05 | $17.52 | 175,970 | — | — |
| 2003-05-08 | $11.88 | $17.28 | 230,960 | — | — |
| 2003-05-07 | $11.87 | $17.27 | 290,895 | — | — |
| 2003-05-06 | $11.83 | $17.21 | 429,531 | — | — |
| 2003-05-05 | $11.89 | $17.29 | 572,809 | — | — |
| 2003-05-02 | $12.01 | $17.47 | 724,159 | — | — |
| 2003-05-01 | $12.38 | $18.00 | 177,988 | — | — |
| 2003-04-30 | $12.37 | $17.99 | 717,500 | — | — |
| 2003-04-29 | $12.69 | $18.45 | 230,456 | — | — |
| 2003-04-28 | $12.81 | $18.63 | 157,202 | — | — |
| 2003-04-25 | $12.87 | $18.72 | 138,536 | — | — |
| 2003-04-24 | $12.99 | $18.89 | 137,224 | — | — |
| 2003-04-23 | $12.97 | $18.86 | 201,901 | — | — |
| 2003-04-22 | $13.08 | $19.02 | 199,277 | — | — |
| 2003-04-21 | $12.92 | $18.79 | 176,878 | — | — |
| 2003-04-17 | $12.66 | $18.40 | 292,105 | — | — |
| 2003-04-16 | $12.88 | $18.29 | 368,789 | — | — |
| 2003-04-15 | $12.92 | $18.34 | 282,116 | — | — |
| 2003-04-14 | $12.78 | $18.13 | 231,969 | — | — |
| 2003-04-11 | $12.63 | $17.92 | 240,546 | — | — |
| 2003-04-10 | $12.57 | $17.84 | 189,288 | — | — |
| 2003-04-09 | $12.35 | $17.53 | 446,987 | — | — |
| 2003-04-08 | $12.31 | $17.47 | 426,302 | — | — |
| 2003-04-07 | $12.23 | $17.36 | 179,602 | — | — |
| 2003-04-04 | $12.00 | $17.04 | 198,975 | — | — |
| 2003-04-03 | $12.03 | $17.08 | 159,422 | — | — |
| 2003-04-02 | $11.92 | $16.92 | 216,330 | — | — |
| 2003-04-01 | $11.77 | $16.71 | 343,867 | — | — |
| 2003-03-31 | $11.45 | $16.25 | 272,026 | — | — |
| 2003-03-28 | $11.39 | $16.16 | 230,456 | — | — |
| 2003-03-27 | $11.45 | $16.25 | 206,240 | — | — |
| 2003-03-26 | $11.66 | $16.54 | 232,776 | — | — |
| 2003-03-25 | $11.61 | $16.47 | 254,470 | — | — |
| 2003-03-24 | $11.40 | $16.18 | 420,551 | — | — |
| 2003-03-21 | $11.68 | $16.59 | 462,626 | — | — |
| 2003-03-20 | $11.68 | $16.59 | 471,607 | — | — |
| 2003-03-19 | $11.84 | $16.81 | 232,373 | — | — |
| 2003-03-18 | $12.09 | $17.16 | 246,398 | — | — |
| 2003-03-17 | $11.87 | $16.85 | 222,081 | — | — |
| 2003-03-14 | $11.59 | $16.45 | 134,399 | — | — |
| 2003-03-13 | $11.69 | $16.60 | 145,901 | — | — |
| 2003-03-12 | $11.59 | $16.45 | 165,375 | — | — |
| 2003-03-11 | $11.64 | $16.52 | 155,487 | — | — |
| 2003-03-10 | $11.40 | $16.18 | 153,469 | — | — |
| 2003-03-07 | $11.56 | $16.40 | 111,192 | — | — |
| 2003-03-06 | $11.42 | $16.21 | 150,644 | — | — |
| 2003-03-05 | $11.63 | $16.50 | 364,653 | — | — |
| 2003-03-04 | $11.60 | $16.46 | 184,142 | — | — |
| 2003-03-03 | $11.41 | $16.19 | 124,107 | — | — |
| 2003-02-28 | $11.44 | $16.23 | 229,043 | — | — |
| 2003-02-27 | $11.30 | $16.04 | 303,104 | — | — |
| 2003-02-26 | $11.24 | $15.95 | 166,283 | — | — |
| 2003-02-25 | $11.34 | $16.09 | 262,945 | — | — |
| 2003-02-24 | $11.19 | $15.88 | 148,323 | — | — |
| 2003-02-21 | $11.33 | $16.08 | 320,862 | — | — |
| 2003-02-20 | $11.23 | $15.94 | 229,346 | — | — |
| 2003-02-19 | $11.19 | $15.88 | 141,563 | — | — |
| 2003-02-18 | $11.32 | $16.07 | 210,175 | — | — |
| 2003-02-14 | $11.07 | $15.71 | 159,523 | — | — |
| 2003-02-13 | $11.00 | $15.62 | 347,096 | — | — |
| 2003-02-12 | $11.13 | $15.80 | 147,011 | — | — |
| 2003-02-11 | $11.14 | $15.81 | 235,904 | — | — |
| 2003-02-10 | $11.24 | $15.95 | 181,519 | — | — |
| 2003-02-07 | $11.14 | $15.81 | 109,981 | — | — |
| 2003-02-06 | $11.28 | $16.01 | 166,283 | — | — |
| 2003-02-05 | $11.22 | $15.92 | 195,746 | — | — |
| 2003-02-04 | $11.32 | $16.07 | 260,019 | — | — |
| 2003-02-03 | $11.17 | $15.85 | 179,501 | — | — |
| 2003-01-31 | $11.09 | $15.74 | 195,948 | — | — |
| 2003-01-30 | $10.96 | $15.56 | 209,367 | — | — |
| 2003-01-29 | $11.08 | $15.73 | 182,831 | — | — |
| 2003-01-28 | $10.93 | $15.52 | 300,884 | — | — |
| 2003-01-27 | $10.78 | $15.31 | 238,124 | — | — |
| 2003-01-24 | $10.71 | $15.21 | 309,965 | — | — |
| 2003-01-23 | $10.89 | $15.46 | 307,644 | — | — |
| 2003-01-22 | $10.86 | $15.42 | 183,941 | — | — |
| 2003-01-21 | $10.90 | $15.47 | 179,602 | — | — |
| 2003-01-17 | $11.30 | $15.60 | 423,679 | — | — |
| 2003-01-16 | $11.35 | $15.67 | 188,178 | — | — |
| 2003-01-15 | $11.38 | $15.71 | 206,038 | — | — |
| 2003-01-14 | $11.26 | $15.55 | 532,449 | — | — |
| 2003-01-13 | $10.97 | $15.15 | 210,881 | — | — |
| 2003-01-10 | $10.95 | $15.12 | 175,667 | — | — |
| 2003-01-09 | $10.97 | $15.15 | 177,685 | — | — |
| 2003-01-08 | $10.80 | $14.92 | 175,061 | — | — |
| 2003-01-07 | $10.84 | $14.97 | 315,514 | — | — |
| 2003-01-06 | $10.95 | $15.12 | 218,247 | — | — |
| 2003-01-03 | $10.74 | $14.83 | 206,643 | — | — |
| 2003-01-02 | $10.58 | $14.62 | 164,568 | — | — |