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
- 1999-12-02 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 | $13.30 | $13.30 | 127,400 | — | — |
| 2003-12-30 | $13.50 | $13.50 | 66,200 | — | — |
| 2003-12-29 | $13.99 | $13.99 | 117,700 | — | — |
| 2003-12-26 | $13.02 | $13.02 | 28,800 | — | — |
| 2003-12-24 | $12.89 | $12.89 | 40,300 | — | — |
| 2003-12-23 | $13.12 | $13.12 | 125,400 | — | — |
| 2003-12-22 | $13.20 | $13.20 | 187,400 | — | — |
| 2003-12-19 | $13.10 | $13.10 | 200,500 | — | — |
| 2003-12-18 | $13.12 | $13.12 | 75,700 | — | — |
| 2003-12-17 | $13.22 | $13.22 | 31,700 | — | — |
| 2003-12-16 | $13.30 | $13.30 | 200,000 | — | — |
| 2003-12-15 | $13.33 | $13.33 | 55,100 | — | — |
| 2003-12-12 | $14.00 | $14.00 | 61,600 | — | — |
| 2003-12-11 | $13.40 | $13.40 | 147,000 | — | — |
| 2003-12-10 | $13.75 | $13.75 | 110,300 | — | — |
| 2003-12-09 | $13.95 | $13.95 | 72,500 | — | — |
| 2003-12-08 | $13.90 | $13.90 | 70,600 | — | — |
| 2003-12-05 | $13.86 | $13.86 | 53,500 | — | — |
| 2003-12-04 | $13.98 | $13.98 | 84,000 | — | — |
| 2003-12-03 | $13.80 | $13.80 | 294,000 | — | — |
| 2003-12-02 | $14.16 | $14.16 | 116,400 | — | — |
| 2003-12-01 | $14.40 | $14.40 | 165,500 | — | — |
| 2003-11-28 | $14.14 | $14.14 | 65,500 | — | — |
| 2003-11-26 | $14.29 | $14.29 | 137,700 | — | — |
| 2003-11-25 | $14.70 | $14.70 | 145,400 | — | — |
| 2003-11-24 | $15.27 | $15.27 | 62,900 | — | — |
| 2003-11-21 | $14.98 | $14.98 | 35,400 | — | — |
| 2003-11-20 | $15.02 | $15.02 | 80,800 | — | — |
| 2003-11-19 | $15.01 | $15.01 | 35,800 | — | — |
| 2003-11-18 | $14.76 | $14.76 | 81,200 | — | — |
| 2003-11-17 | $14.79 | $14.79 | 155,000 | — | — |
| 2003-11-14 | $15.19 | $15.19 | 69,500 | — | — |
| 2003-11-13 | $15.75 | $15.75 | 76,200 | — | — |
| 2003-11-12 | $15.96 | $15.96 | 197,600 | — | — |
| 2003-11-11 | $15.99 | $15.99 | 190,300 | — | — |
| 2003-11-10 | $16.65 | $16.65 | 32,000 | — | — |
| 2003-11-07 | $16.86 | $16.86 | 101,800 | — | — |
| 2003-11-06 | $16.90 | $16.90 | 32,500 | — | — |
| 2003-11-05 | $16.62 | $16.62 | 48,400 | — | — |
| 2003-11-04 | $16.81 | $16.81 | 38,800 | — | — |
| 2003-11-03 | $17.10 | $17.10 | 184,100 | — | — |
| 2003-10-31 | $16.79 | $16.79 | 189,300 | — | — |
| 2003-10-30 | $16.79 | $16.79 | 79,900 | — | — |
| 2003-10-29 | $16.64 | $16.64 | 63,500 | — | — |
| 2003-10-28 | $16.47 | $16.47 | 72,600 | — | — |
| 2003-10-27 | $15.71 | $15.71 | 22,000 | — | — |
| 2003-10-24 | $15.45 | $15.45 | 40,900 | — | — |
| 2003-10-23 | $15.36 | $15.36 | 28,400 | — | — |
| 2003-10-22 | $15.66 | $15.66 | 26,500 | — | — |
| 2003-10-21 | $16.10 | $16.10 | 42,600 | — | — |
| 2003-10-20 | $16.05 | $16.05 | 30,300 | — | — |
| 2003-10-17 | $15.63 | $15.63 | 14,800 | — | — |
| 2003-10-16 | $16.07 | $16.07 | 55,600 | — | — |
| 2003-10-15 | $16.00 | $16.00 | 55,300 | — | — |
| 2003-10-14 | $15.49 | $15.49 | 33,400 | — | — |
| 2003-10-13 | $15.02 | $15.02 | 76,600 | — | — |
| 2003-10-10 | $14.90 | $14.90 | 33,800 | — | — |
| 2003-10-09 | $14.85 | $14.85 | 40,200 | — | — |
| 2003-10-08 | $15.43 | $15.43 | 64,900 | — | — |
| 2003-10-07 | $15.59 | $15.59 | 52,300 | — | — |
| 2003-10-06 | $14.95 | $14.95 | 84,000 | — | — |
| 2003-10-03 | $15.15 | $15.15 | 93,500 | — | — |
| 2003-10-02 | $14.94 | $14.94 | 100,900 | — | — |
| 2003-10-01 | $15.20 | $15.20 | 105,400 | — | — |
| 2003-09-30 | $14.79 | $14.79 | 53,400 | — | — |
| 2003-09-29 | $15.19 | $15.19 | 41,300 | — | — |
| 2003-09-26 | $15.11 | $15.11 | 40,700 | — | — |
| 2003-09-25 | $15.60 | $15.60 | 91,300 | — | — |
| 2003-09-24 | $16.49 | $16.49 | 125,300 | — | — |
| 2003-09-23 | $16.91 | $16.91 | 78,400 | — | — |
| 2003-09-22 | $16.78 | $16.78 | 73,900 | — | — |
| 2003-09-19 | $17.00 | $17.00 | 38,800 | — | — |
| 2003-09-18 | $17.04 | $17.04 | 24,900 | — | — |
| 2003-09-17 | $17.05 | $17.05 | 163,600 | — | — |
| 2003-09-16 | $16.50 | $16.50 | 142,400 | — | — |
| 2003-09-15 | $15.99 | $15.99 | 24,100 | — | — |
| 2003-09-12 | $16.30 | $16.30 | 68,000 | — | — |
| 2003-09-11 | $16.43 | $16.43 | 81,500 | — | — |
| 2003-09-10 | $16.35 | $16.35 | 28,400 | — | — |
| 2003-09-09 | $16.60 | $16.60 | 29,600 | — | — |
| 2003-09-08 | $16.72 | $16.72 | 27,800 | — | — |
| 2003-09-05 | $16.52 | $16.52 | 31,300 | — | — |
| 2003-09-04 | $16.85 | $16.85 | 20,400 | — | — |
| 2003-09-03 | $17.04 | $17.04 | 98,500 | — | — |
| 2003-09-02 | $17.03 | $17.03 | 51,900 | — | — |
| 2003-08-29 | $16.45 | $16.45 | 36,000 | — | — |
| 2003-08-28 | $16.76 | $16.76 | 254,800 | — | — |
| 2003-08-27 | $16.05 | $16.05 | 215,400 | — | — |
| 2003-08-26 | $15.50 | $15.50 | 1,487,800 | — | — |
| 2003-08-25 | $16.57 | $16.57 | 29,300 | — | — |
| 2003-08-22 | $17.25 | $17.25 | 38,900 | — | — |
| 2003-08-21 | $17.09 | $17.09 | 84,900 | — | — |
| 2003-08-20 | $16.87 | $16.87 | 32,800 | — | — |
| 2003-08-19 | $16.38 | $16.38 | 82,800 | — | — |
| 2003-08-18 | $15.87 | $15.87 | 77,200 | — | — |
| 2003-08-15 | $15.50 | $15.50 | 9,800 | — | — |
| 2003-08-14 | $14.93 | $14.93 | 10,300 | — | — |
| 2003-08-13 | $15.16 | $15.16 | 43,900 | — | — |
| 2003-08-12 | $15.35 | $15.35 | 31,400 | — | — |
| 2003-08-11 | $14.80 | $14.80 | 6,200 | — | — |
| 2003-08-08 | $14.55 | $14.55 | 23,500 | — | — |
| 2003-08-07 | $14.65 | $14.65 | 12,800 | — | — |
| 2003-08-06 | $14.64 | $14.64 | 31,200 | — | — |
| 2003-08-05 | $14.75 | $14.75 | 17,800 | — | — |
| 2003-08-04 | $15.38 | $15.38 | 43,200 | — | — |
| 2003-08-01 | $15.04 | $15.04 | 66,500 | — | — |
| 2003-07-31 | $15.41 | $15.41 | 79,300 | — | — |
| 2003-07-30 | $15.50 | $15.50 | 121,100 | — | — |
| 2003-07-29 | $15.82 | $15.82 | 40,300 | — | — |
| 2003-07-28 | $15.71 | $15.71 | 26,900 | — | — |
| 2003-07-25 | $15.48 | $15.48 | 95,500 | — | — |
| 2003-07-24 | $15.69 | $15.69 | 12,000 | — | — |
| 2003-07-23 | $15.80 | $15.80 | 66,400 | — | — |
| 2003-07-22 | $15.50 | $15.50 | 40,900 | — | — |
| 2003-07-21 | $15.66 | $15.66 | 17,400 | — | — |
| 2003-07-18 | $15.70 | $15.70 | 28,000 | — | — |
| 2003-07-17 | $15.70 | $15.70 | 67,000 | — | — |
| 2003-07-16 | $15.71 | $15.71 | 83,500 | — | — |
| 2003-07-15 | $16.00 | $16.00 | 22,500 | — | — |
| 2003-07-14 | $15.70 | $15.70 | 35,700 | — | — |
| 2003-07-11 | $15.88 | $15.88 | 195,400 | — | — |
| 2003-07-10 | $16.40 | $16.40 | 52,100 | — | — |
| 2003-07-09 | $16.65 | $16.65 | 63,700 | — | — |
| 2003-07-08 | $16.94 | $16.94 | 29,300 | — | — |
| 2003-07-07 | $16.91 | $16.91 | 73,900 | — | — |
| 2003-07-03 | $16.48 | $16.48 | 9,400 | — | — |
| 2003-07-02 | $16.40 | $16.40 | 38,500 | — | — |
| 2003-07-01 | $16.09 | $16.09 | 48,600 | — | — |
| 2003-06-30 | $15.70 | $15.70 | 68,900 | — | — |
| 2003-06-27 | $15.92 | $15.92 | 33,800 | — | — |
| 2003-06-26 | $16.30 | $16.30 | 64,200 | — | — |
| 2003-06-25 | $15.56 | $15.56 | 126,900 | — | — |
| 2003-06-24 | $15.60 | $15.60 | 43,200 | — | — |
| 2003-06-23 | $15.71 | $15.71 | 33,700 | — | — |
| 2003-06-20 | $15.64 | $15.64 | 24,700 | — | — |
| 2003-06-19 | $16.18 | $16.18 | 51,200 | — | — |
| 2003-06-18 | $16.30 | $16.30 | 50,500 | — | — |
| 2003-06-17 | $16.27 | $16.27 | 49,800 | — | — |
| 2003-06-16 | $16.10 | $16.10 | 176,700 | — | — |
| 2003-06-13 | $15.14 | $15.14 | 45,700 | — | — |
| 2003-06-12 | $15.20 | $15.20 | 38,500 | — | — |
| 2003-06-11 | $15.17 | $15.17 | 14,000 | — | — |
| 2003-06-10 | $15.11 | $15.11 | 38,400 | — | — |
| 2003-06-09 | $14.65 | $14.65 | 101,900 | — | — |
| 2003-06-06 | $15.27 | $15.27 | 85,800 | — | — |
| 2003-06-05 | $15.15 | $15.15 | 46,300 | — | — |
| 2003-06-04 | $15.03 | $15.03 | 161,700 | — | — |
| 2003-06-03 | $15.03 | $15.03 | 253,300 | — | — |
| 2003-06-02 | $14.18 | $14.18 | 475,300 | — | — |
| 2003-05-30 | $14.00 | $14.00 | 138,500 | — | — |
| 2003-05-29 | $14.51 | $14.51 | 42,100 | — | — |
| 2003-05-28 | $14.52 | $14.52 | 48,600 | — | — |
| 2003-05-27 | $14.52 | $14.52 | 136,200 | — | — |
| 2003-05-23 | $14.49 | $14.49 | 60,200 | — | — |
| 2003-05-22 | $14.49 | $14.49 | 52,300 | — | — |
| 2003-05-21 | $14.38 | $14.38 | 103,200 | — | — |
| 2003-05-20 | $14.39 | $14.39 | 49,500 | — | — |
| 2003-05-19 | $14.40 | $14.40 | 85,800 | — | — |
| 2003-05-16 | $14.27 | $14.27 | 36,000 | — | — |
| 2003-05-15 | $14.66 | $14.66 | 23,500 | — | — |
| 2003-05-14 | $14.12 | $14.12 | 115,400 | — | — |
| 2003-05-13 | $14.31 | $14.31 | 60,600 | — | — |
| 2003-05-12 | $14.25 | $14.25 | 21,700 | — | — |
| 2003-05-09 | $14.33 | $14.33 | 132,100 | — | — |
| 2003-05-08 | $14.15 | $14.15 | 49,100 | — | — |
| 2003-05-07 | $14.18 | $14.18 | 143,600 | — | — |
| 2003-05-06 | $14.32 | $14.32 | 154,500 | — | — |
| 2003-05-05 | $13.87 | $13.87 | 104,300 | — | — |
| 2003-05-02 | $13.85 | $13.85 | 160,000 | — | — |
| 2003-05-01 | $13.16 | $13.16 | 69,800 | — | — |
| 2003-04-30 | $12.80 | $12.80 | 132,300 | — | — |
| 2003-04-29 | $13.13 | $13.13 | 29,300 | — | — |
| 2003-04-28 | $12.98 | $12.98 | 74,700 | — | — |
| 2003-04-25 | $12.20 | $12.20 | 25,000 | — | — |
| 2003-04-24 | $12.10 | $12.10 | 1,044,000 | — | — |
| 2003-04-23 | $12.01 | $12.01 | 58,100 | — | — |
| 2003-04-22 | $11.80 | $11.80 | 141,400 | — | — |
| 2003-04-21 | $11.23 | $11.23 | 58,300 | — | — |
| 2003-04-17 | $11.27 | $11.27 | 13,400 | — | — |
| 2003-04-16 | $11.05 | $11.05 | 10,400 | — | — |
| 2003-04-15 | $10.86 | $10.86 | 21,000 | — | — |
| 2003-04-14 | $10.47 | $10.47 | 20,300 | — | — |
| 2003-04-11 | $10.41 | $10.41 | 23,400 | — | — |
| 2003-04-10 | $10.75 | $10.75 | 24,600 | — | — |
| 2003-04-09 | $10.88 | $10.88 | 32,400 | — | — |
| 2003-04-08 | $11.34 | $11.34 | 24,100 | — | — |
| 2003-04-07 | $11.38 | $11.38 | 27,600 | — | — |
| 2003-04-04 | $11.49 | $11.49 | 12,200 | — | — |
| 2003-04-03 | $11.59 | $11.59 | 6,300 | — | — |
| 2003-04-02 | $11.44 | $11.44 | 19,200 | — | — |
| 2003-04-01 | $11.59 | $11.59 | 29,200 | — | — |
| 2003-03-31 | $11.69 | $11.69 | 48,500 | — | — |
| 2003-03-28 | $11.70 | $11.70 | 78,900 | — | — |
| 2003-03-27 | $11.55 | $11.55 | 40,800 | — | — |
| 2003-03-26 | $11.50 | $11.50 | 161,500 | — | — |
| 2003-03-25 | $11.39 | $11.39 | 26,500 | — | — |
| 2003-03-24 | $11.11 | $11.11 | 44,600 | — | — |
| 2003-03-21 | $11.15 | $11.15 | 91,300 | — | — |
| 2003-03-20 | $11.70 | $11.70 | 54,200 | — | — |
| 2003-03-19 | $11.63 | $11.63 | 30,200 | — | — |
| 2003-03-18 | $11.65 | $11.65 | 260,500 | — | — |
| 2003-03-17 | $11.24 | $11.24 | 46,800 | — | — |
| 2003-03-14 | $11.01 | $11.01 | 290,900 | — | — |
| 2003-03-13 | $11.20 | $11.20 | 92,000 | — | — |
| 2003-03-12 | $10.83 | $10.83 | 20,300 | — | — |
| 2003-03-11 | $10.73 | $10.73 | 31,400 | — | — |
| 2003-03-10 | $11.00 | $11.00 | 26,200 | — | — |
| 2003-03-07 | $10.94 | $10.94 | 34,600 | — | — |
| 2003-03-06 | $10.79 | $10.79 | 22,600 | — | — |
| 2003-03-05 | $10.69 | $10.69 | 40,300 | — | — |
| 2003-03-04 | $11.25 | $11.25 | 28,300 | — | — |
| 2003-03-03 | $11.28 | $11.28 | 52,300 | — | — |
| 2003-02-28 | $10.70 | $10.70 | 20,100 | — | — |
| 2003-02-27 | $10.80 | $10.80 | 25,300 | — | — |
| 2003-02-26 | $11.09 | $11.09 | 16,100 | — | — |
| 2003-02-25 | $11.28 | $11.28 | 33,100 | — | — |
| 2003-02-24 | $10.46 | $10.46 | 18,000 | — | — |
| 2003-02-21 | $11.60 | $11.60 | 35,900 | — | — |
| 2003-02-20 | $11.51 | $11.51 | 191,600 | — | — |
| 2003-02-19 | $11.60 | $11.60 | 193,800 | — | — |
| 2003-02-18 | $11.00 | $11.00 | 40,100 | — | — |
| 2003-02-14 | $10.74 | $10.74 | 56,600 | — | — |
| 2003-02-13 | $9.99 | $9.99 | 84,300 | — | — |
| 2003-02-12 | $11.02 | $11.02 | 361,000 | — | — |
| 2003-02-11 | $10.14 | $10.14 | 210,200 | — | — |
| 2003-02-10 | $10.23 | $10.23 | 50,000 | — | — |
| 2003-02-07 | $9.85 | $9.85 | 43,000 | — | — |
| 2003-02-06 | $10.32 | $10.32 | 102,300 | — | — |
| 2003-02-05 | $10.41 | $10.41 | 112,400 | — | — |
| 2003-02-04 | $11.20 | $11.20 | 132,000 | — | — |
| 2003-02-03 | $11.86 | $11.86 | 48,100 | — | — |
| 2003-01-31 | $11.88 | $11.88 | 41,800 | — | — |
| 2003-01-30 | $11.78 | $11.78 | 53,700 | — | — |
| 2003-01-29 | $12.61 | $12.61 | 38,200 | — | — |
| 2003-01-28 | $12.98 | $12.98 | 16,600 | — | — |
| 2003-01-27 | $12.99 | $12.99 | 46,600 | — | — |
| 2003-01-24 | $12.30 | $12.30 | 14,200 | — | — |
| 2003-01-23 | $12.81 | $12.81 | 12,700 | — | — |
| 2003-01-22 | $13.34 | $13.34 | 491,300 | — | — |
| 2003-01-21 | $12.57 | $12.57 | 59,300 | — | — |
| 2003-01-17 | $13.87 | $13.87 | 43,700 | — | — |
| 2003-01-16 | $14.09 | $14.09 | 95,000 | — | — |
| 2003-01-15 | $13.15 | $13.15 | 12,100 | — | — |
| 2003-01-14 | $13.42 | $13.42 | 22,600 | — | — |
| 2003-01-13 | $13.66 | $13.66 | 83,500 | — | — |
| 2003-01-10 | $14.43 | $14.43 | 115,200 | — | — |
| 2003-01-09 | $12.82 | $12.82 | 62,700 | — | — |
| 2003-01-08 | $12.46 | $12.46 | 60,200 | — | — |
| 2003-01-07 | $12.40 | $12.40 | 27,200 | — | — |
| 2003-01-06 | $12.33 | $12.33 | 55,900 | — | — |
| 2003-01-03 | $11.42 | $11.42 | 39,400 | — | — |
| 2003-01-02 | $11.07 | $11.07 | 30,300 | — | — |