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
- 1995-10-31 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 | $13.00 | $13.00 | 576,900 | — | — |
| 2003-12-30 | $13.07 | $13.07 | 1,063,200 | — | — |
| 2003-12-29 | $12.78 | $12.78 | 770,100 | — | — |
| 2003-12-26 | $12.79 | $12.79 | 171,000 | — | — |
| 2003-12-24 | $12.80 | $12.80 | 354,300 | — | — |
| 2003-12-23 | $12.57 | $12.57 | 681,300 | — | — |
| 2003-12-22 | $12.42 | $12.42 | 656,100 | — | — |
| 2003-12-19 | $12.54 | $12.54 | 986,700 | — | — |
| 2003-12-18 | $12.73 | $12.73 | 590,700 | — | — |
| 2003-12-17 | $12.50 | $12.50 | 357,600 | — | — |
| 2003-12-16 | $12.43 | $12.43 | 611,400 | — | — |
| 2003-12-15 | $12.58 | $12.58 | 537,900 | — | — |
| 2003-12-12 | $12.67 | $12.67 | 745,500 | — | — |
| 2003-12-11 | $12.67 | $12.67 | 725,400 | — | — |
| 2003-12-10 | $12.66 | $12.66 | 389,100 | — | — |
| 2003-12-09 | $12.83 | $12.83 | 431,700 | — | — |
| 2003-12-08 | $12.89 | $12.89 | 668,400 | — | — |
| 2003-12-05 | $12.98 | $12.98 | 651,600 | — | — |
| 2003-12-04 | $13.33 | $13.33 | 767,100 | — | — |
| 2003-12-03 | $13.33 | $13.33 | 1,217,100 | — | — |
| 2003-12-02 | $13.12 | $13.12 | 1,233,000 | — | — |
| 2003-12-01 | $13.09 | $13.09 | 1,355,700 | — | — |
| 2003-11-28 | $12.73 | $12.73 | 681,000 | — | — |
| 2003-11-26 | $12.66 | $12.66 | 933,600 | — | — |
| 2003-11-25 | $12.79 | $12.79 | 1,208,400 | — | — |
| 2003-11-24 | $12.41 | $12.41 | 1,757,400 | — | — |
| 2003-11-21 | $12.20 | $12.20 | 4,551,300 | — | — |
| 2003-11-20 | $12.52 | $12.52 | 904,500 | — | — |
| 2003-11-19 | $12.71 | $12.71 | 1,201,500 | — | — |
| 2003-11-18 | $12.80 | $12.80 | 429,600 | — | — |
| 2003-11-17 | $12.90 | $12.90 | 597,300 | — | — |
| 2003-11-14 | $13.01 | $13.01 | 631,500 | — | — |
| 2003-11-13 | $13.07 | $13.07 | 1,506,000 | — | — |
| 2003-11-12 | $12.77 | $12.77 | 1,512,300 | — | — |
| 2003-11-11 | $12.60 | $12.60 | 1,567,800 | — | — |
| 2003-11-10 | $12.69 | $12.69 | 2,124,000 | — | — |
| 2003-11-07 | $12.92 | $12.92 | 866,400 | — | — |
| 2003-11-06 | $12.92 | $12.92 | 1,485,000 | — | — |
| 2003-11-05 | $12.83 | $12.83 | 951,000 | — | — |
| 2003-11-04 | $12.83 | $12.83 | 1,224,300 | — | — |
| 2003-11-03 | $12.80 | $12.80 | 5,255,700 | — | — |
| 2003-10-31 | $11.70 | $11.70 | 500,700 | — | — |
| 2003-10-30 | $11.64 | $11.64 | 1,144,500 | — | — |
| 2003-10-29 | $11.78 | $11.78 | 717,600 | — | — |
| 2003-10-28 | $11.72 | $11.72 | 874,800 | — | — |
| 2003-10-27 | $11.78 | $11.78 | 948,900 | — | — |
| 2003-10-24 | $11.46 | $11.46 | 1,050,300 | — | — |
| 2003-10-23 | $11.57 | $11.57 | 916,200 | — | — |
| 2003-10-22 | $11.47 | $11.47 | 749,100 | — | — |
| 2003-10-21 | $11.67 | $11.67 | 1,097,700 | — | — |
| 2003-10-20 | $11.41 | $11.41 | 986,100 | — | — |
| 2003-10-17 | $11.33 | $11.33 | 1,014,600 | — | — |
| 2003-10-16 | $11.65 | $11.65 | 1,212,000 | — | — |
| 2003-10-15 | $11.49 | $11.49 | 1,071,600 | — | — |
| 2003-10-14 | $11.37 | $11.37 | 883,500 | — | — |
| 2003-10-13 | $11.46 | $11.46 | 850,800 | — | — |
| 2003-10-10 | $11.32 | $11.32 | 515,400 | — | — |
| 2003-10-09 | $11.28 | $11.28 | 708,300 | — | — |
| 2003-10-08 | $11.17 | $11.17 | 753,000 | — | — |
| 2003-10-07 | $11.23 | $11.23 | 678,300 | — | — |
| 2003-10-06 | $11.25 | $11.25 | 698,400 | — | — |
| 2003-10-03 | $11.23 | $11.23 | 978,900 | — | — |
| 2003-10-02 | $11.02 | $11.02 | 1,654,500 | — | — |
| 2003-10-01 | $10.98 | $10.98 | 2,324,400 | — | — |
| 2003-09-30 | $10.61 | $10.61 | 2,292,000 | — | — |
| 2003-09-29 | $10.63 | $10.63 | 1,966,500 | — | — |
| 2003-09-26 | $10.60 | $10.60 | 1,139,100 | — | — |
| 2003-09-25 | $10.83 | $10.83 | 2,079,900 | — | — |
| 2003-09-24 | $10.64 | $10.64 | 888,000 | — | — |
| 2003-09-23 | $10.78 | $10.78 | 1,228,200 | — | — |
| 2003-09-22 | $10.57 | $10.57 | 746,100 | — | — |
| 2003-09-19 | $10.65 | $10.65 | 1,225,800 | — | — |
| 2003-09-18 | $10.67 | $10.67 | 1,213,500 | — | — |
| 2003-09-17 | $10.56 | $10.56 | 1,530,300 | — | — |
| 2003-09-16 | $10.44 | $10.44 | 427,500 | — | — |
| 2003-09-15 | $10.35 | $10.35 | 888,900 | — | — |
| 2003-09-12 | $10.42 | $10.42 | 889,500 | — | — |
| 2003-09-11 | $10.38 | $10.38 | 1,159,200 | — | — |
| 2003-09-10 | $10.30 | $10.30 | 750,300 | — | — |
| 2003-09-09 | $10.35 | $10.35 | 1,258,200 | — | — |
| 2003-09-08 | $10.33 | $10.33 | 789,900 | — | — |
| 2003-09-05 | $10.31 | $10.31 | 659,100 | — | — |
| 2003-09-04 | $10.33 | $10.33 | 2,246,700 | — | — |
| 2003-09-03 | $10.28 | $10.28 | 1,059,600 | — | — |
| 2003-09-02 | $10.32 | $10.32 | 1,769,400 | — | — |
| 2003-08-29 | $10.13 | $10.13 | 1,650,900 | — | — |
| 2003-08-28 | $9.92 | $9.92 | 837,600 | — | — |
| 2003-08-27 | $9.96 | $9.96 | 764,700 | — | — |
| 2003-08-26 | $9.94 | $9.94 | 659,700 | — | — |
| 2003-08-25 | $9.91 | $9.91 | 489,300 | — | — |
| 2003-08-22 | $10.00 | $10.00 | 766,800 | — | — |
| 2003-08-21 | $9.99 | $9.99 | 1,091,700 | — | — |
| 2003-08-20 | $10.00 | $10.00 | 918,300 | — | — |
| 2003-08-19 | $10.05 | $10.05 | 1,060,800 | — | — |
| 2003-08-18 | $9.90 | $9.90 | 1,209,600 | — | — |
| 2003-08-15 | $9.78 | $9.78 | 947,100 | — | — |
| 2003-08-14 | $9.67 | $9.67 | 570,000 | — | — |
| 2003-08-13 | $9.66 | $9.66 | 901,200 | — | — |
| 2003-08-12 | $9.66 | $9.66 | 738,300 | — | — |
| 2003-08-11 | $9.70 | $9.70 | 1,017,900 | — | — |
| 2003-08-08 | $9.62 | $9.62 | 1,727,100 | — | — |
| 2003-08-07 | $9.29 | $9.29 | 1,013,100 | — | — |
| 2003-08-06 | $9.17 | $9.17 | 1,317,900 | — | — |
| 2003-08-05 | $9.18 | $9.18 | 2,621,100 | — | — |
| 2003-08-04 | $9.17 | $9.17 | 1,809,000 | — | — |
| 2003-08-01 | $9.00 | $9.00 | 4,304,100 | — | — |
| 2003-07-31 | $9.33 | $9.33 | 826,800 | — | — |
| 2003-07-30 | $9.46 | $9.46 | 2,708,100 | — | — |
| 2003-07-29 | $9.61 | $9.61 | 949,200 | — | — |
| 2003-07-28 | $9.59 | $9.59 | 1,133,400 | — | — |
| 2003-07-25 | $9.47 | $9.47 | 1,197,300 | — | — |
| 2003-07-24 | $9.46 | $9.46 | 981,000 | — | — |
| 2003-07-23 | $9.50 | $9.50 | 917,100 | — | — |
| 2003-07-22 | $9.40 | $9.40 | 1,596,600 | — | — |
| 2003-07-21 | $9.44 | $9.44 | 1,122,000 | — | — |
| 2003-07-18 | $9.42 | $9.42 | 1,101,300 | — | — |
| 2003-07-17 | $9.27 | $9.27 | 1,633,200 | — | — |
| 2003-07-16 | $9.45 | $9.45 | 2,617,200 | — | — |
| 2003-07-15 | $9.11 | $9.11 | 916,200 | — | — |
| 2003-07-14 | $8.99 | $8.99 | 3,168,600 | — | — |
| 2003-07-11 | $8.94 | $8.94 | 1,296,900 | — | — |
| 2003-07-10 | $8.95 | $8.95 | 2,255,400 | — | — |
| 2003-07-09 | $9.12 | $9.12 | 1,538,400 | — | — |
| 2003-07-08 | $9.13 | $9.13 | 1,037,100 | — | — |
| 2003-07-07 | $9.18 | $9.18 | 1,087,500 | — | — |
| 2003-07-03 | $9.12 | $9.12 | 588,600 | — | — |
| 2003-07-02 | $9.19 | $9.19 | 2,517,000 | — | — |
| 2003-07-01 | $9.07 | $9.07 | 2,794,200 | — | — |
| 2003-06-30 | $8.93 | $8.93 | 3,178,500 | — | — |
| 2003-06-27 | $8.81 | $8.81 | 1,042,500 | — | — |
| 2003-06-26 | $8.82 | $8.82 | 654,000 | — | — |
| 2003-06-25 | $8.81 | $8.81 | 844,200 | — | — |
| 2003-06-24 | $8.87 | $8.87 | 864,000 | — | — |
| 2003-06-23 | $8.87 | $8.87 | 947,400 | — | — |
| 2003-06-20 | $8.88 | $8.88 | 915,900 | — | — |
| 2003-06-19 | $8.83 | $8.83 | 1,793,700 | — | — |
| 2003-06-18 | $8.80 | $8.80 | 1,492,200 | — | — |
| 2003-06-17 | $8.91 | $8.91 | 1,904,700 | — | — |
| 2003-06-16 | $8.98 | $8.98 | 1,040,400 | — | — |
| 2003-06-13 | $8.81 | $8.81 | 1,390,500 | — | — |
| 2003-06-12 | $8.68 | $8.68 | 2,662,200 | — | — |
| 2003-06-11 | $8.75 | $8.75 | 1,590,900 | — | — |
| 2003-06-10 | $8.57 | $8.57 | 1,020,300 | — | — |
| 2003-06-09 | $8.51 | $8.51 | 757,800 | — | — |
| 2003-06-06 | $8.53 | $8.53 | 1,067,400 | — | — |
| 2003-06-05 | $8.40 | $8.40 | 516,300 | — | — |
| 2003-06-04 | $8.38 | $8.38 | 1,216,500 | — | — |
| 2003-06-03 | $8.26 | $8.26 | 483,900 | — | — |
| 2003-06-02 | $8.30 | $8.30 | 3,142,500 | — | — |
| 2003-05-30 | $8.08 | $8.08 | 768,300 | — | — |
| 2003-05-29 | $7.99 | $7.99 | 511,500 | — | — |
| 2003-05-28 | $8.05 | $8.05 | 606,300 | — | — |
| 2003-05-27 | $8.07 | $8.07 | 780,000 | — | — |
| 2003-05-23 | $8.00 | $8.00 | 446,400 | — | — |
| 2003-05-22 | $8.00 | $8.00 | 636,000 | — | — |
| 2003-05-21 | $7.96 | $7.96 | 909,900 | — | — |
| 2003-05-20 | $7.94 | $7.94 | 480,000 | — | — |
| 2003-05-19 | $7.97 | $7.97 | 1,594,500 | — | — |
| 2003-05-16 | $8.07 | $8.07 | 1,923,000 | — | — |
| 2003-05-15 | $8.02 | $8.02 | 718,800 | — | — |
| 2003-05-14 | $8.00 | $8.00 | 1,442,100 | — | — |
| 2003-05-13 | $7.99 | $7.99 | 685,500 | — | — |
| 2003-05-12 | $8.03 | $8.03 | 1,119,900 | — | — |
| 2003-05-09 | $8.06 | $8.06 | 1,043,100 | — | — |
| 2003-05-08 | $7.99 | $7.99 | 553,800 | — | — |
| 2003-05-07 | $7.99 | $7.99 | 1,377,600 | — | — |
| 2003-05-06 | $7.97 | $7.97 | 2,080,800 | — | — |
| 2003-05-05 | $7.73 | $7.73 | 3,612,000 | — | — |
| 2003-05-02 | $6.99 | $6.99 | 874,500 | — | — |
| 2003-05-01 | $7.00 | $7.00 | 1,070,100 | — | — |
| 2003-04-30 | $6.87 | $6.87 | 662,100 | — | — |
| 2003-04-29 | $6.81 | $6.81 | 669,000 | — | — |
| 2003-04-28 | $6.87 | $6.87 | 734,400 | — | — |
| 2003-04-25 | $6.77 | $6.77 | 350,400 | — | — |
| 2003-04-24 | $6.83 | $6.83 | 434,400 | — | — |
| 2003-04-23 | $6.82 | $6.82 | 891,900 | — | — |
| 2003-04-22 | $6.67 | $6.67 | 633,000 | — | — |
| 2003-04-21 | $6.64 | $6.64 | 484,800 | — | — |
| 2003-04-17 | $6.60 | $6.60 | 592,200 | — | — |
| 2003-04-16 | $6.51 | $6.51 | 1,590,900 | — | — |
| 2003-04-15 | $6.70 | $6.70 | 701,700 | — | — |
| 2003-04-14 | $6.82 | $6.82 | 522,900 | — | — |
| 2003-04-11 | $6.80 | $6.80 | 569,700 | — | — |
| 2003-04-10 | $6.73 | $6.73 | 793,500 | — | — |
| 2003-04-09 | $6.75 | $6.75 | 709,200 | — | — |
| 2003-04-08 | $6.84 | $6.84 | 571,500 | — | — |
| 2003-04-07 | $6.91 | $6.91 | 614,700 | — | — |
| 2003-04-04 | $6.87 | $6.87 | 983,400 | — | — |
| 2003-04-03 | $6.94 | $6.94 | 692,700 | — | — |
| 2003-04-02 | $6.97 | $6.97 | 953,100 | — | — |
| 2003-04-01 | $6.96 | $6.96 | 1,066,200 | — | — |
| 2003-03-31 | $6.91 | $6.91 | 876,300 | — | — |
| 2003-03-28 | $6.89 | $6.89 | 747,300 | — | — |
| 2003-03-27 | $6.81 | $6.81 | 670,800 | — | — |
| 2003-03-26 | $6.82 | $6.82 | 2,505,300 | — | — |
| 2003-03-25 | $6.71 | $6.71 | 3,384,300 | — | — |
| 2003-03-24 | $6.62 | $6.62 | 1,153,200 | — | — |
| 2003-03-21 | $6.63 | $6.63 | 1,166,700 | — | — |
| 2003-03-20 | $6.63 | $6.63 | 778,200 | — | — |
| 2003-03-19 | $6.65 | $6.65 | 1,192,800 | — | — |
| 2003-03-18 | $6.66 | $6.66 | 951,300 | — | — |
| 2003-03-17 | $6.52 | $6.52 | 1,858,200 | — | — |
| 2003-03-14 | $6.56 | $6.56 | 1,352,400 | — | — |
| 2003-03-13 | $6.57 | $6.57 | 996,900 | — | — |
| 2003-03-12 | $6.59 | $6.59 | 1,276,800 | — | — |
| 2003-03-11 | $6.66 | $6.66 | 645,600 | — | — |
| 2003-03-10 | $6.79 | $6.79 | 315,000 | — | — |
| 2003-03-07 | $6.86 | $6.86 | 699,900 | — | — |
| 2003-03-06 | $6.81 | $6.81 | 900,300 | — | — |
| 2003-03-05 | $6.93 | $6.93 | 324,300 | — | — |
| 2003-03-04 | $6.94 | $6.94 | 742,800 | — | — |
| 2003-03-03 | $6.97 | $6.97 | 1,324,800 | — | — |
| 2003-02-28 | $6.92 | $6.92 | 1,501,200 | — | — |
| 2003-02-27 | $6.84 | $6.84 | 807,600 | — | — |
| 2003-02-26 | $6.77 | $6.77 | 1,435,500 | — | — |
| 2003-02-25 | $6.80 | $6.80 | 609,900 | — | — |
| 2003-02-24 | $6.77 | $6.77 | 1,179,000 | — | — |
| 2003-02-21 | $6.93 | $6.93 | 849,300 | — | — |
| 2003-02-20 | $6.84 | $6.84 | 1,825,500 | — | — |
| 2003-02-19 | $7.01 | $7.01 | 1,248,300 | — | — |
| 2003-02-18 | $6.88 | $6.88 | 1,424,100 | — | — |
| 2003-02-14 | $6.80 | $6.80 | 5,901,000 | — | — |
| 2003-02-13 | $7.53 | $7.53 | 2,260,800 | — | — |
| 2003-02-12 | $7.37 | $7.37 | 2,045,700 | — | — |
| 2003-02-11 | $7.76 | $7.76 | 721,500 | — | — |
| 2003-02-10 | $7.97 | $7.97 | 1,289,100 | — | — |
| 2003-02-07 | $7.80 | $7.80 | 370,800 | — | — |
| 2003-02-06 | $7.80 | $7.80 | 555,300 | — | — |
| 2003-02-05 | $7.83 | $7.83 | 1,144,200 | — | — |
| 2003-02-04 | $7.79 | $7.79 | 684,000 | — | — |
| 2003-02-03 | $7.95 | $7.95 | 965,400 | — | — |
| 2003-01-31 | $8.03 | $8.03 | 937,200 | — | — |
| 2003-01-30 | $7.94 | $7.94 | 933,900 | — | — |
| 2003-01-29 | $8.01 | $8.01 | 934,800 | — | — |
| 2003-01-28 | $8.06 | $8.06 | 1,746,600 | — | — |
| 2003-01-27 | $8.13 | $8.13 | 831,900 | — | — |
| 2003-01-24 | $8.27 | $8.27 | 719,100 | — | — |
| 2003-01-23 | $8.42 | $8.42 | 866,100 | — | — |
| 2003-01-22 | $8.39 | $8.39 | 1,072,200 | — | — |
| 2003-01-21 | $8.33 | $8.33 | 799,800 | — | — |
| 2003-01-17 | $8.38 | $8.38 | 3,057,000 | — | — |
| 2003-01-16 | $8.32 | $8.32 | 1,606,800 | — | — |
| 2003-01-15 | $8.30 | $8.30 | 3,412,200 | — | — |
| 2003-01-14 | $8.50 | $8.50 | 830,400 | — | — |
| 2003-01-13 | $8.53 | $8.53 | 1,345,500 | — | — |
| 2003-01-10 | $8.53 | $8.53 | 814,500 | — | — |
| 2003-01-09 | $8.47 | $8.47 | 1,073,700 | — | — |
| 2003-01-08 | $8.38 | $8.38 | 629,700 | — | — |
| 2003-01-07 | $8.42 | $8.42 | 471,600 | — | — |
| 2003-01-06 | $8.48 | $8.48 | 746,700 | — | — |
| 2003-01-03 | $8.46 | $8.46 | 1,460,700 | — | — |
| 2003-01-02 | $8.36 | $8.36 | 893,100 | — | — |