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
- 1999-07-09 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 | $15.10 | $15.10 | 63,500 | — | — |
| 2003-12-30 | $14.85 | $14.85 | 7,300 | — | — |
| 2003-12-29 | $14.90 | $14.90 | 22,900 | — | — |
| 2003-12-26 | $14.87 | $14.87 | 2,000 | — | — |
| 2003-12-24 | $15.00 | $15.00 | 36,000 | — | — |
| 2003-12-23 | $15.02 | $15.02 | 24,700 | — | — |
| 2003-12-22 | $15.02 | $15.02 | 73,100 | — | — |
| 2003-12-19 | $14.95 | $14.95 | 22,000 | — | — |
| 2003-12-18 | $15.10 | $15.10 | 63,100 | — | — |
| 2003-12-17 | $14.63 | $14.63 | 13,000 | — | — |
| 2003-12-16 | $14.73 | $14.73 | 39,300 | — | — |
| 2003-12-15 | $14.65 | $14.65 | 42,200 | — | — |
| 2003-12-12 | $14.50 | $14.50 | 33,300 | — | — |
| 2003-12-11 | $14.40 | $14.40 | 70,200 | — | — |
| 2003-12-10 | $13.77 | $13.77 | 21,100 | — | — |
| 2003-12-09 | $13.88 | $13.88 | 32,900 | — | — |
| 2003-12-08 | $14.00 | $14.00 | 57,100 | — | — |
| 2003-12-05 | $13.58 | $13.58 | 67,900 | — | — |
| 2003-12-04 | $13.50 | $13.50 | 41,100 | — | — |
| 2003-12-03 | $13.33 | $13.33 | 155,600 | — | — |
| 2003-12-02 | $13.17 | $13.17 | 79,000 | — | — |
| 2003-12-01 | $13.05 | $13.05 | 77,100 | — | — |
| 2003-11-28 | $12.33 | $12.33 | 500 | — | — |
| 2003-11-26 | $12.45 | $12.45 | 2,500 | — | — |
| 2003-11-25 | $12.45 | $12.45 | 10,900 | — | — |
| 2003-11-24 | $12.50 | $12.50 | 15,200 | — | — |
| 2003-11-21 | $12.65 | $12.65 | 51,900 | — | — |
| 2003-11-20 | $12.40 | $12.40 | 60,400 | — | — |
| 2003-11-19 | $12.10 | $12.10 | 31,600 | — | — |
| 2003-11-18 | $12.20 | $12.20 | 63,500 | — | — |
| 2003-11-17 | $12.44 | $12.44 | 28,800 | — | — |
| 2003-11-14 | $12.42 | $12.42 | 8,300 | — | — |
| 2003-11-13 | $12.40 | $12.40 | 18,400 | — | — |
| 2003-11-12 | $12.48 | $12.48 | 14,800 | — | — |
| 2003-11-11 | $12.18 | $12.18 | 38,200 | — | — |
| 2003-11-10 | $12.49 | $12.49 | 11,600 | — | — |
| 2003-11-07 | $12.45 | $12.45 | 16,400 | — | — |
| 2003-11-06 | $12.30 | $12.30 | 21,300 | — | — |
| 2003-11-05 | $12.27 | $12.27 | 30,600 | — | — |
| 2003-11-04 | $12.25 | $12.25 | 27,500 | — | — |
| 2003-11-03 | $12.30 | $12.30 | 224,900 | — | — |
| 2003-10-31 | $12.10 | $12.10 | 24,100 | — | — |
| 2003-10-30 | $12.10 | $12.10 | 50,100 | — | — |
| 2003-10-29 | $12.01 | $12.01 | 22,400 | — | — |
| 2003-10-28 | $12.03 | $12.03 | 131,800 | — | — |
| 2003-10-27 | $11.97 | $11.97 | 134,700 | — | — |
| 2003-10-24 | $12.10 | $12.10 | 38,800 | — | — |
| 2003-10-23 | $12.11 | $12.11 | 3,300 | — | — |
| 2003-10-22 | $12.16 | $12.16 | 10,700 | — | — |
| 2003-10-21 | $12.15 | $12.15 | 7,100 | — | — |
| 2003-10-20 | $12.19 | $12.19 | 21,100 | — | — |
| 2003-10-17 | $12.10 | $12.10 | 17,000 | — | — |
| 2003-10-16 | $12.06 | $12.06 | 39,300 | — | — |
| 2003-10-15 | $12.05 | $12.05 | 15,500 | — | — |
| 2003-10-14 | $12.25 | $12.25 | 89,500 | — | — |
| 2003-10-13 | $12.05 | $12.05 | 21,600 | — | — |
| 2003-10-10 | $12.09 | $12.09 | 66,800 | — | — |
| 2003-10-09 | $12.14 | $12.14 | 22,000 | — | — |
| 2003-10-08 | $12.50 | $12.50 | 41,900 | — | — |
| 2003-10-07 | $12.50 | $12.50 | 111,900 | — | — |
| 2003-10-06 | $12.00 | $12.00 | 77,300 | — | — |
| 2003-10-03 | $12.00 | $12.00 | 41,200 | — | — |
| 2003-10-02 | $12.12 | $12.12 | 93,600 | — | — |
| 2003-10-01 | $11.85 | $11.85 | 131,000 | — | — |
| 2003-09-30 | $11.70 | $11.70 | 147,700 | — | — |
| 2003-09-29 | $11.14 | $11.14 | 204,500 | — | — |
| 2003-09-26 | $11.06 | $11.06 | 2,356,300 | — | — |
| 2003-09-25 | $11.55 | $11.55 | 42,100 | — | — |
| 2003-09-24 | $11.50 | $11.50 | 17,700 | — | — |
| 2003-09-23 | $11.91 | $11.91 | 14,200 | — | — |
| 2003-09-22 | $12.67 | $12.67 | 8,100 | — | — |
| 2003-09-19 | $12.70 | $12.70 | 24,700 | — | — |
| 2003-09-18 | $12.82 | $12.82 | 34,800 | — | — |
| 2003-09-17 | $12.15 | $12.15 | 39,700 | — | — |
| 2003-09-16 | $11.50 | $11.50 | 18,800 | — | — |
| 2003-09-15 | $10.60 | $10.60 | 5,100 | — | — |
| 2003-09-12 | $10.27 | $10.27 | 3,100 | — | — |
| 2003-09-11 | $10.30 | $10.30 | 4,200 | — | — |
| 2003-09-10 | $9.82 | $9.82 | 500 | — | — |
| 2003-09-09 | $10.40 | $10.40 | 12,900 | — | — |
| 2003-09-08 | $9.70 | $9.70 | 21,900 | — | — |
| 2003-09-05 | $9.70 | $9.70 | 10,000 | — | — |
| 2003-09-04 | $9.75 | $9.75 | 6,900 | — | — |
| 2003-09-03 | $9.95 | $9.95 | 7,000 | — | — |
| 2003-09-02 | $10.11 | $10.11 | 7,000 | — | — |
| 2003-08-29 | $10.02 | $10.02 | 2,400 | — | — |
| 2003-08-28 | $10.01 | $10.01 | 6,100 | — | — |
| 2003-08-27 | $9.92 | $9.92 | 2,500 | — | — |
| 2003-08-26 | $9.68 | $9.68 | 5,800 | — | — |
| 2003-08-25 | $9.81 | $9.81 | 2,900 | — | — |
| 2003-08-22 | $10.01 | $10.01 | 400 | — | — |
| 2003-08-21 | $10.10 | $10.10 | 1,800 | — | — |
| 2003-08-20 | $10.04 | $10.04 | 7,200 | — | — |
| 2003-08-19 | $9.80 | $9.80 | 16,000 | — | — |
| 2003-08-18 | $9.99 | $9.99 | 26,800 | — | — |
| 2003-08-15 | $10.25 | $10.25 | 100 | — | — |
| 2003-08-14 | $10.36 | $10.36 | 7,000 | — | — |
| 2003-08-13 | $9.85 | $9.85 | 24,600 | — | — |
| 2003-08-12 | $11.24 | $11.24 | 600 | — | — |
| 2003-08-11 | $10.56 | $10.56 | 6,400 | — | — |
| 2003-08-08 | $11.44 | $11.44 | 4,900 | — | — |
| 2003-08-07 | $11.74 | $11.74 | 8,300 | — | — |
| 2003-08-06 | $11.42 | $11.42 | 6,700 | — | — |
| 2003-08-05 | $10.74 | $10.74 | 15,500 | — | — |
| 2003-08-04 | $10.76 | $10.76 | 16,000 | — | — |
| 2003-08-01 | $12.24 | $12.24 | 3,200 | — | — |
| 2003-07-31 | $12.60 | $12.60 | 13,200 | — | — |
| 2003-07-30 | $13.87 | $13.87 | 22,700 | — | — |
| 2003-07-29 | $13.00 | $13.00 | 9,500 | — | — |
| 2003-07-28 | $12.85 | $12.85 | 26,100 | — | — |
| 2003-07-25 | $14.40 | $14.40 | 31,100 | — | — |
| 2003-07-24 | $13.98 | $13.98 | 71,400 | — | — |
| 2003-07-23 | $12.99 | $12.99 | 40,600 | — | — |
| 2003-07-22 | $11.50 | $11.50 | 18,700 | — | — |
| 2003-07-21 | $10.50 | $10.50 | 36,000 | — | — |
| 2003-07-18 | $9.80 | $9.80 | 10,300 | — | — |
| 2003-07-17 | $9.60 | $9.60 | 1,600 | — | — |
| 2003-07-16 | $9.60 | $9.60 | 5,600 | — | — |
| 2003-07-15 | $9.75 | $9.75 | 15,900 | — | — |
| 2003-07-14 | $9.61 | $9.61 | 86,300 | — | — |
| 2003-07-11 | $9.15 | $9.15 | 34,700 | — | — |
| 2003-07-10 | $9.20 | $9.20 | 5,000 | — | — |
| 2003-07-09 | $9.30 | $9.30 | 23,800 | — | — |
| 2003-07-08 | $9.30 | $9.30 | 5,600 | — | — |
| 2003-07-07 | $9.50 | $9.50 | 11,500 | — | — |
| 2003-07-03 | $9.65 | $9.65 | 17,900 | — | — |
| 2003-07-02 | $9.50 | $9.50 | 24,000 | — | — |
| 2003-07-01 | $8.99 | $8.99 | 16,200 | — | — |
| 2003-06-30 | $8.80 | $8.80 | 4,200 | — | — |
| 2003-06-27 | $8.70 | $8.70 | 26,300 | — | — |
| 2003-06-26 | $8.10 | $8.10 | 27,900 | — | — |
| 2003-06-25 | $8.05 | $8.05 | 43,900 | — | — |
| 2003-06-24 | $8.30 | $8.30 | 56,900 | — | — |
| 2003-06-23 | $8.60 | $8.60 | 15,000 | — | — |
| 2003-06-20 | $9.40 | $9.40 | 7,700 | — | — |
| 2003-06-19 | $9.40 | $9.40 | 14,500 | — | — |
| 2003-06-18 | $9.45 | $9.45 | 58,200 | — | — |
| 2003-06-17 | $9.70 | $9.70 | 30,100 | — | — |
| 2003-06-16 | $9.45 | $9.45 | 55,300 | — | — |
| 2003-06-13 | $9.00 | $9.00 | 42,000 | — | — |
| 2003-06-12 | $8.57 | $8.57 | 82,100 | — | — |
| 2003-06-11 | $8.50 | $8.50 | 17,400 | — | — |
| 2003-06-10 | $8.45 | $8.45 | 110,900 | — | — |
| 2003-06-09 | $7.70 | $7.70 | 25,600 | — | — |
| 2003-06-06 | $7.60 | $7.60 | 33,700 | — | — |
| 2003-06-05 | $7.45 | $7.45 | 5,300 | — | — |
| 2003-06-04 | $7.30 | $7.30 | 74,800 | — | — |
| 2003-06-03 | $7.45 | $7.45 | 131,000 | — | — |
| 2003-06-02 | $7.45 | $7.45 | 24,300 | — | — |
| 2003-05-30 | $7.50 | $7.50 | 30,000 | — | — |
| 2003-05-29 | $7.40 | $7.40 | 17,700 | — | — |
| 2003-05-28 | $7.45 | $7.45 | 21,000 | — | — |
| 2003-05-27 | $7.00 | $7.00 | 75,900 | — | — |
| 2003-05-23 | $6.75 | $6.75 | 103,200 | — | — |
| 2003-05-22 | $5.95 | $5.95 | 23,000 | — | — |
| 2003-05-21 | $5.95 | $5.95 | 12,000 | — | — |
| 2003-05-20 | $6.00 | $6.00 | 22,300 | — | — |
| 2003-05-19 | $6.00 | $6.00 | 26,700 | — | — |
| 2003-05-16 | $6.05 | $6.05 | 12,500 | — | — |
| 2003-05-15 | $5.90 | $5.90 | 18,000 | — | — |
| 2003-05-14 | $6.10 | $6.10 | 65,100 | — | — |
| 2003-05-13 | $5.80 | $5.80 | 91,800 | — | — |
| 2003-05-12 | $5.30 | $5.30 | 42,100 | — | — |
| 2003-05-09 | $5.05 | $5.05 | 64,200 | — | — |
| 2003-05-08 | $4.50 | $4.50 | 57,700 | — | — |
| 2003-05-07 | $4.30 | $4.30 | 9,700 | — | — |
| 2003-05-06 | $4.15 | $4.15 | 4,000 | — | — |
| 2003-05-05 | $4.60 | $4.60 | 1,700 | — | — |
| 2003-05-02 | $4.35 | $4.35 | 7,300 | — | — |
| 2003-05-01 | $4.65 | $4.65 | 10,100 | — | — |
| 2003-04-30 | $4.90 | $4.90 | 53,800 | — | — |
| 2003-04-29 | $4.55 | $4.55 | 48,400 | — | — |
| 2003-04-28 | $3.15 | $3.15 | 300 | — | — |
| 2003-04-25 | $3.25 | $3.25 | 0 | — | — |
| 2003-04-24 | $3.25 | $3.25 | 30,500 | — | — |
| 2003-04-23 | $2.93 | $2.93 | 0 | — | — |
| 2003-04-22 | $2.93 | $2.93 | 1,900 | — | — |
| 2003-04-21 | $2.95 | $2.95 | 17,000 | — | — |
| 2003-04-17 | $2.90 | $2.90 | 4,600 | — | — |
| 2003-04-16 | $2.75 | $2.75 | 10,300 | — | — |
| 2003-04-15 | $2.95 | $2.95 | 5,800 | — | — |
| 2003-04-14 | $2.70 | $2.70 | 3,600 | — | — |
| 2003-04-11 | $2.95 | $2.95 | 0 | — | — |
| 2003-04-10 | $2.95 | $2.95 | 1,200 | — | — |
| 2003-04-09 | $2.95 | $2.95 | 100 | — | — |
| 2003-04-08 | $2.60 | $2.60 | 3,800 | — | — |
| 2003-04-07 | $2.55 | $2.55 | 29,600 | — | — |
| 2003-04-04 | $2.30 | $2.30 | 20,000 | — | — |
| 2003-04-03 | $1.90 | $1.90 | 1,000 | — | — |
| 2003-04-02 | $1.78 | $1.78 | 2,700 | — | — |
| 2003-04-01 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-31 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-28 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-27 | $1.60 | $1.60 | 13,900 | — | — |
| 2003-03-26 | $1.55 | $1.55 | 0 | — | — |
| 2003-03-25 | $1.55 | $1.55 | 900 | — | — |
| 2003-03-24 | $1.50 | $1.50 | 100 | — | — |
| 2003-03-21 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-20 | $1.60 | $1.60 | 0 | — | — |
| 2003-03-19 | $1.60 | $1.60 | 1,000 | — | — |
| 2003-03-18 | $1.50 | $1.50 | 1,500 | — | — |
| 2003-03-17 | $1.60 | $1.60 | 1,900 | — | — |
| 2003-03-14 | $1.45 | $1.45 | 0 | — | — |
| 2003-03-13 | $1.45 | $1.45 | 600 | — | — |
| 2003-03-12 | $1.45 | $1.45 | 0 | — | — |
| 2003-03-11 | $1.45 | $1.45 | 0 | — | — |
| 2003-03-10 | $1.45 | $1.45 | 0 | — | — |
| 2003-03-07 | $1.45 | $1.45 | 300 | — | — |
| 2003-03-06 | $1.35 | $1.35 | 400 | — | — |
| 2003-03-05 | $1.35 | $1.35 | 0 | — | — |
| 2003-03-04 | $1.35 | $1.35 | 0 | — | — |
| 2003-03-03 | $1.35 | $1.35 | 0 | — | — |
| 2003-02-28 | $1.35 | $1.35 | 500 | — | — |
| 2003-02-27 | $1.45 | $1.45 | 0 | — | — |
| 2003-02-26 | $1.45 | $1.45 | 4,800 | — | — |
| 2003-02-25 | $1.25 | $1.25 | 0 | — | — |
| 2003-02-24 | $1.25 | $1.25 | 0 | — | — |
| 2003-02-21 | $1.25 | $1.25 | 0 | — | — |
| 2003-02-20 | $1.25 | $1.25 | 0 | — | — |
| 2003-02-19 | $1.25 | $1.25 | 1,300 | — | — |
| 2003-02-18 | $1.25 | $1.25 | 300 | — | — |
| 2003-02-14 | $1.05 | $1.05 | 100 | — | — |
| 2003-02-13 | $1.20 | $1.20 | 800 | — | — |
| 2003-02-12 | $1.29 | $1.29 | 0 | — | — |
| 2003-02-11 | $1.29 | $1.29 | 1,200 | — | — |
| 2003-02-10 | $1.25 | $1.25 | 0 | — | — |
| 2003-02-07 | $1.25 | $1.25 | 5,000 | — | — |
| 2003-02-06 | $1.30 | $1.30 | 0 | — | — |
| 2003-02-05 | $1.30 | $1.30 | 0 | — | — |
| 2003-02-04 | $1.30 | $1.30 | 3,600 | — | — |
| 2003-02-03 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-31 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-30 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-29 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-28 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-27 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-24 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-23 | $1.30 | $1.30 | 0 | — | — |
| 2003-01-22 | $1.30 | $1.30 | 2,200 | — | — |
| 2003-01-21 | $1.30 | $1.30 | 7,200 | — | — |
| 2003-01-17 | $1.30 | $1.30 | 200 | — | — |
| 2003-01-16 | $1.25 | $1.25 | 400 | — | — |
| 2003-01-15 | $1.25 | $1.25 | 2,500 | — | — |
| 2003-01-14 | $1.15 | $1.15 | 0 | — | — |
| 2003-01-13 | $1.15 | $1.15 | 5,900 | — | — |
| 2003-01-10 | $1.15 | $1.15 | 200 | — | — |
| 2003-01-09 | $1.15 | $1.15 | 0 | — | — |
| 2003-01-08 | $1.15 | $1.15 | 0 | — | — |
| 2003-01-07 | $1.15 | $1.15 | 3,200 | — | — |
| 2003-01-06 | $1.25 | $1.25 | 500 | — | — |
| 2003-01-03 | $1.20 | $1.20 | 0 | — | — |
| 2003-01-02 | $1.20 | $1.20 | 6,900 | — | — |