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
- 1997-03-07 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 | $18.04 | $18.04 | 130,500 | — | — |
| 2003-12-30 | $18.19 | $18.19 | 149,000 | — | — |
| 2003-12-29 | $18.40 | $18.40 | 177,900 | — | — |
| 2003-12-26 | $17.53 | $17.53 | 12,400 | — | — |
| 2003-12-24 | $17.36 | $17.36 | 41,600 | — | — |
| 2003-12-23 | $17.50 | $17.50 | 100,500 | — | — |
| 2003-12-22 | $17.31 | $17.31 | 43,100 | — | — |
| 2003-12-19 | $17.00 | $17.00 | 76,500 | — | — |
| 2003-12-18 | $17.50 | $17.50 | 141,800 | — | — |
| 2003-12-17 | $16.81 | $16.81 | 95,500 | — | — |
| 2003-12-16 | $16.92 | $16.92 | 151,000 | — | — |
| 2003-12-15 | $17.09 | $17.09 | 327,100 | — | — |
| 2003-12-12 | $17.75 | $17.75 | 122,500 | — | — |
| 2003-12-11 | $17.30 | $17.30 | 76,900 | — | — |
| 2003-12-10 | $16.96 | $16.96 | 67,900 | — | — |
| 2003-12-09 | $17.35 | $17.35 | 124,900 | — | — |
| 2003-12-08 | $17.25 | $17.25 | 95,800 | — | — |
| 2003-12-05 | $17.34 | $17.34 | 109,800 | — | — |
| 2003-12-04 | $17.29 | $17.29 | 179,800 | — | — |
| 2003-12-03 | $17.66 | $17.66 | 203,800 | — | — |
| 2003-12-02 | $17.32 | $17.32 | 181,200 | — | — |
| 2003-12-01 | $17.49 | $17.49 | 113,700 | — | — |
| 2003-11-28 | $16.81 | $16.81 | 50,800 | — | — |
| 2003-11-26 | $16.74 | $16.74 | 63,900 | — | — |
| 2003-11-25 | $16.49 | $16.49 | 137,300 | — | — |
| 2003-11-24 | $16.27 | $16.27 | 167,200 | — | — |
| 2003-11-21 | $15.72 | $15.72 | 209,100 | — | — |
| 2003-11-20 | $15.72 | $15.72 | 80,000 | — | — |
| 2003-11-19 | $15.84 | $15.84 | 89,000 | — | — |
| 2003-11-18 | $15.51 | $15.51 | 133,100 | — | — |
| 2003-11-17 | $15.42 | $15.42 | 207,400 | — | — |
| 2003-11-14 | $15.00 | $15.00 | 115,400 | — | — |
| 2003-11-13 | $14.96 | $14.96 | 53,000 | — | — |
| 2003-11-12 | $14.86 | $14.86 | 73,100 | — | — |
| 2003-11-11 | $14.25 | $14.25 | 167,100 | — | — |
| 2003-11-10 | $14.08 | $14.08 | 129,100 | — | — |
| 2003-11-07 | $14.30 | $14.30 | 116,200 | — | — |
| 2003-11-06 | $14.95 | $14.95 | 75,100 | — | — |
| 2003-11-05 | $15.22 | $15.22 | 134,400 | — | — |
| 2003-11-04 | $15.24 | $15.24 | 119,500 | — | — |
| 2003-11-03 | $15.15 | $15.15 | 181,900 | — | — |
| 2003-10-31 | $14.22 | $14.22 | 239,800 | — | — |
| 2003-10-30 | $15.51 | $15.51 | 429,900 | — | — |
| 2003-10-29 | $15.44 | $15.44 | 1,320,400 | — | — |
| 2003-10-28 | $13.90 | $13.90 | 545,600 | — | — |
| 2003-10-27 | $12.51 | $12.51 | 123,900 | — | — |
| 2003-10-24 | $12.51 | $12.51 | 60,400 | — | — |
| 2003-10-23 | $12.65 | $12.65 | 135,900 | — | — |
| 2003-10-22 | $12.90 | $12.90 | 118,500 | — | — |
| 2003-10-21 | $13.09 | $13.09 | 493,700 | — | — |
| 2003-10-20 | $12.49 | $12.49 | 94,200 | — | — |
| 2003-10-17 | $12.27 | $12.27 | 58,000 | — | — |
| 2003-10-16 | $12.25 | $12.25 | 64,300 | — | — |
| 2003-10-15 | $12.26 | $12.26 | 307,900 | — | — |
| 2003-10-14 | $11.96 | $11.96 | 35,600 | — | — |
| 2003-10-13 | $12.10 | $12.10 | 37,000 | — | — |
| 2003-10-10 | $12.12 | $12.12 | 56,100 | — | — |
| 2003-10-09 | $11.74 | $11.74 | 120,000 | — | — |
| 2003-10-08 | $11.81 | $11.81 | 64,200 | — | — |
| 2003-10-07 | $11.84 | $11.84 | 41,300 | — | — |
| 2003-10-06 | $12.10 | $12.10 | 46,900 | — | — |
| 2003-10-03 | $12.40 | $12.40 | 125,200 | — | — |
| 2003-10-02 | $12.00 | $12.00 | 76,500 | — | — |
| 2003-10-01 | $12.04 | $12.04 | 59,100 | — | — |
| 2003-09-30 | $12.16 | $12.16 | 97,700 | — | — |
| 2003-09-29 | $12.29 | $12.29 | 73,500 | — | — |
| 2003-09-26 | $12.08 | $12.08 | 133,300 | — | — |
| 2003-09-25 | $11.70 | $11.70 | 166,900 | — | — |
| 2003-09-24 | $10.79 | $10.79 | 51,000 | — | — |
| 2003-09-23 | $10.94 | $10.94 | 60,700 | — | — |
| 2003-09-22 | $11.00 | $11.00 | 89,700 | — | — |
| 2003-09-19 | $10.57 | $10.57 | 44,000 | — | — |
| 2003-09-18 | $10.33 | $10.33 | 126,500 | — | — |
| 2003-09-17 | $10.15 | $10.15 | 31,400 | — | — |
| 2003-09-16 | $10.24 | $10.24 | 22,900 | — | — |
| 2003-09-15 | $10.25 | $10.25 | 42,300 | — | — |
| 2003-09-12 | $10.20 | $10.20 | 65,700 | — | — |
| 2003-09-11 | $10.00 | $10.00 | 77,200 | — | — |
| 2003-09-10 | $9.78 | $9.78 | 122,200 | — | — |
| 2003-09-09 | $10.00 | $10.00 | 24,300 | — | — |
| 2003-09-08 | $9.90 | $9.90 | 50,300 | — | — |
| 2003-09-05 | $10.00 | $10.00 | 47,400 | — | — |
| 2003-09-04 | $10.22 | $10.22 | 23,200 | — | — |
| 2003-09-03 | $10.22 | $10.22 | 66,100 | — | — |
| 2003-09-02 | $10.65 | $10.65 | 123,500 | — | — |
| 2003-08-29 | $10.10 | $10.10 | 26,000 | — | — |
| 2003-08-28 | $10.48 | $10.48 | 58,400 | — | — |
| 2003-08-27 | $10.17 | $10.17 | 41,300 | — | — |
| 2003-08-26 | $9.86 | $9.86 | 67,100 | — | — |
| 2003-08-25 | $9.40 | $9.40 | 92,900 | — | — |
| 2003-08-22 | $9.60 | $9.60 | 106,800 | — | — |
| 2003-08-21 | $9.84 | $9.84 | 33,300 | — | — |
| 2003-08-20 | $9.94 | $9.94 | 102,900 | — | — |
| 2003-08-19 | $10.00 | $10.00 | 66,500 | — | — |
| 2003-08-18 | $9.85 | $9.85 | 109,300 | — | — |
| 2003-08-15 | $9.80 | $9.80 | 77,600 | — | — |
| 2003-08-14 | $9.99 | $9.99 | 166,800 | — | — |
| 2003-08-13 | $8.84 | $8.84 | 65,800 | — | — |
| 2003-08-12 | $8.50 | $8.50 | 169,400 | — | — |
| 2003-08-11 | $8.55 | $8.55 | 185,200 | — | — |
| 2003-08-08 | $8.61 | $8.61 | 163,900 | — | — |
| 2003-08-07 | $8.59 | $8.59 | 168,500 | — | — |
| 2003-08-06 | $8.63 | $8.63 | 204,600 | — | — |
| 2003-08-05 | $8.58 | $8.58 | 533,800 | — | — |
| 2003-08-04 | $9.00 | $9.00 | 302,800 | — | — |
| 2003-08-01 | $9.30 | $9.30 | 305,200 | — | — |
| 2003-07-31 | $10.05 | $10.05 | 795,500 | — | — |
| 2003-07-30 | $9.15 | $9.15 | 927,600 | — | — |
| 2003-07-29 | $12.24 | $12.24 | 528,600 | — | — |
| 2003-07-28 | $12.21 | $12.21 | 173,400 | — | — |
| 2003-07-25 | $11.95 | $11.95 | 45,900 | — | — |
| 2003-07-24 | $11.75 | $11.75 | 34,200 | — | — |
| 2003-07-23 | $11.85 | $11.85 | 126,000 | — | — |
| 2003-07-22 | $12.28 | $12.28 | 19,500 | — | — |
| 2003-07-21 | $12.31 | $12.31 | 55,700 | — | — |
| 2003-07-18 | $12.59 | $12.59 | 40,500 | — | — |
| 2003-07-17 | $12.51 | $12.51 | 109,600 | — | — |
| 2003-07-16 | $12.73 | $12.73 | 145,100 | — | — |
| 2003-07-15 | $13.15 | $13.15 | 206,000 | — | — |
| 2003-07-14 | $12.90 | $12.90 | 74,600 | — | — |
| 2003-07-11 | $12.75 | $12.75 | 270,100 | — | — |
| 2003-07-10 | $12.30 | $12.30 | 114,700 | — | — |
| 2003-07-09 | $12.42 | $12.42 | 265,500 | — | — |
| 2003-07-08 | $12.36 | $12.36 | 170,700 | — | — |
| 2003-07-07 | $12.04 | $12.04 | 42,300 | — | — |
| 2003-07-03 | $11.84 | $11.84 | 40,300 | — | — |
| 2003-07-02 | $11.85 | $11.85 | 105,200 | — | — |
| 2003-07-01 | $11.38 | $11.38 | 102,100 | — | — |
| 2003-06-30 | $10.75 | $10.75 | 96,100 | — | — |
| 2003-06-27 | $10.97 | $10.97 | 110,600 | — | — |
| 2003-06-26 | $10.55 | $10.55 | 77,900 | — | — |
| 2003-06-25 | $10.65 | $10.65 | 74,900 | — | — |
| 2003-06-24 | $11.09 | $11.09 | 51,700 | — | — |
| 2003-06-23 | $10.95 | $10.95 | 108,900 | — | — |
| 2003-06-20 | $12.00 | $12.00 | 28,900 | — | — |
| 2003-06-19 | $11.58 | $11.58 | 44,200 | — | — |
| 2003-06-18 | $11.95 | $11.95 | 23,900 | — | — |
| 2003-06-17 | $11.89 | $11.89 | 52,500 | — | — |
| 2003-06-16 | $11.55 | $11.55 | 60,300 | — | — |
| 2003-06-13 | $11.48 | $11.48 | 68,700 | — | — |
| 2003-06-12 | $11.34 | $11.34 | 68,200 | — | — |
| 2003-06-11 | $11.54 | $11.54 | 70,100 | — | — |
| 2003-06-10 | $11.79 | $11.79 | 45,100 | — | — |
| 2003-06-09 | $11.87 | $11.87 | 182,100 | — | — |
| 2003-06-06 | $12.50 | $12.50 | 66,300 | — | — |
| 2003-06-05 | $12.80 | $12.80 | 31,600 | — | — |
| 2003-06-04 | $12.90 | $12.90 | 105,100 | — | — |
| 2003-06-03 | $12.46 | $12.46 | 34,400 | — | — |
| 2003-06-02 | $12.23 | $12.23 | 43,000 | — | — |
| 2003-05-30 | $12.25 | $12.25 | 110,100 | — | — |
| 2003-05-29 | $11.75 | $11.75 | 41,700 | — | — |
| 2003-05-28 | $11.56 | $11.56 | 75,200 | — | — |
| 2003-05-27 | $11.80 | $11.80 | 122,400 | — | — |
| 2003-05-23 | $11.50 | $11.50 | 132,600 | — | — |
| 2003-05-22 | $11.50 | $11.50 | 164,900 | — | — |
| 2003-05-21 | $11.50 | $11.50 | 87,000 | — | — |
| 2003-05-20 | $11.50 | $11.50 | 61,800 | — | — |
| 2003-05-19 | $11.30 | $11.30 | 92,600 | — | — |
| 2003-05-16 | $11.37 | $11.37 | 215,900 | — | — |
| 2003-05-15 | $11.81 | $11.81 | 269,300 | — | — |
| 2003-05-14 | $11.20 | $11.20 | 182,000 | — | — |
| 2003-05-13 | $11.15 | $11.15 | 226,100 | — | — |
| 2003-05-12 | $10.43 | $10.43 | 50,800 | — | — |
| 2003-05-09 | $10.55 | $10.55 | 162,300 | — | — |
| 2003-05-08 | $10.47 | $10.47 | 51,500 | — | — |
| 2003-05-07 | $10.43 | $10.43 | 157,000 | — | — |
| 2003-05-06 | $9.57 | $9.57 | 109,700 | — | — |
| 2003-05-05 | $9.62 | $9.62 | 187,000 | — | — |
| 2003-05-02 | $9.88 | $9.88 | 399,600 | — | — |
| 2003-05-01 | $9.25 | $9.25 | 434,200 | — | — |
| 2003-04-30 | $8.82 | $8.82 | 244,100 | — | — |
| 2003-04-29 | $7.85 | $7.85 | 196,100 | — | — |
| 2003-04-28 | $7.95 | $7.95 | 80,600 | — | — |
| 2003-04-25 | $7.93 | $7.93 | 79,600 | — | — |
| 2003-04-24 | $7.92 | $7.92 | 7,000 | — | — |
| 2003-04-23 | $7.95 | $7.95 | 105,900 | — | — |
| 2003-04-22 | $7.96 | $7.96 | 53,300 | — | — |
| 2003-04-21 | $8.02 | $8.02 | 20,700 | — | — |
| 2003-04-17 | $8.10 | $8.10 | 76,800 | — | — |
| 2003-04-16 | $8.10 | $8.10 | 101,100 | — | — |
| 2003-04-15 | $8.15 | $8.15 | 108,800 | — | — |
| 2003-04-14 | $8.25 | $8.25 | 279,700 | — | — |
| 2003-04-11 | $8.10 | $8.10 | 109,600 | — | — |
| 2003-04-10 | $8.19 | $8.19 | 210,800 | — | — |
| 2003-04-09 | $8.08 | $8.08 | 148,500 | — | — |
| 2003-04-08 | $8.05 | $8.05 | 201,600 | — | — |
| 2003-04-07 | $7.99 | $7.99 | 91,200 | — | — |
| 2003-04-04 | $7.98 | $7.98 | 99,900 | — | — |
| 2003-04-03 | $8.10 | $8.10 | 121,300 | — | — |
| 2003-04-02 | $8.08 | $8.08 | 90,500 | — | — |
| 2003-04-01 | $8.05 | $8.05 | 81,300 | — | — |
| 2003-03-31 | $8.01 | $8.01 | 73,500 | — | — |
| 2003-03-28 | $8.00 | $8.00 | 66,100 | — | — |
| 2003-03-27 | $8.00 | $8.00 | 65,700 | — | — |
| 2003-03-26 | $7.96 | $7.96 | 71,000 | — | — |
| 2003-03-25 | $8.07 | $8.07 | 32,300 | — | — |
| 2003-03-24 | $7.98 | $7.98 | 48,400 | — | — |
| 2003-03-21 | $7.78 | $7.78 | 99,200 | — | — |
| 2003-03-20 | $7.28 | $7.28 | 29,900 | — | — |
| 2003-03-19 | $7.25 | $7.25 | 51,000 | — | — |
| 2003-03-18 | $7.30 | $7.30 | 28,400 | — | — |
| 2003-03-17 | $7.30 | $7.30 | 89,800 | — | — |
| 2003-03-14 | $6.99 | $6.99 | 83,200 | — | — |
| 2003-03-13 | $6.86 | $6.86 | 22,200 | — | — |
| 2003-03-12 | $6.61 | $6.61 | 96,200 | — | — |
| 2003-03-11 | $6.36 | $6.36 | 47,300 | — | — |
| 2003-03-10 | $6.16 | $6.16 | 90,500 | — | — |
| 2003-03-07 | $6.22 | $6.22 | 99,300 | — | — |
| 2003-03-06 | $6.44 | $6.44 | 58,500 | — | — |
| 2003-03-05 | $6.75 | $6.75 | 65,500 | — | — |
| 2003-03-04 | $6.81 | $6.81 | 96,300 | — | — |
| 2003-03-03 | $6.81 | $6.81 | 132,500 | — | — |
| 2003-02-28 | $6.78 | $6.78 | 89,100 | — | — |
| 2003-02-27 | $6.69 | $6.69 | 139,700 | — | — |
| 2003-02-26 | $6.33 | $6.33 | 57,000 | — | — |
| 2003-02-25 | $6.40 | $6.40 | 87,000 | — | — |
| 2003-02-24 | $6.44 | $6.44 | 198,400 | — | — |
| 2003-02-21 | $6.95 | $6.95 | 186,100 | — | — |
| 2003-02-20 | $7.21 | $7.21 | 133,600 | — | — |
| 2003-02-19 | $7.39 | $7.39 | 126,000 | — | — |
| 2003-02-18 | $7.73 | $7.73 | 41,800 | — | — |
| 2003-02-14 | $7.68 | $7.68 | 11,000 | — | — |
| 2003-02-13 | $7.55 | $7.55 | 59,500 | — | — |
| 2003-02-12 | $7.71 | $7.71 | 28,200 | — | — |
| 2003-02-11 | $7.77 | $7.77 | 102,600 | — | — |
| 2003-02-10 | $7.83 | $7.83 | 121,800 | — | — |
| 2003-02-07 | $7.77 | $7.77 | 258,600 | — | — |
| 2003-02-06 | $7.73 | $7.73 | 54,900 | — | — |
| 2003-02-05 | $7.70 | $7.70 | 62,400 | — | — |
| 2003-02-04 | $7.69 | $7.69 | 69,000 | — | — |
| 2003-02-03 | $7.59 | $7.59 | 127,100 | — | — |
| 2003-01-31 | $7.70 | $7.70 | 44,300 | — | — |
| 2003-01-30 | $7.55 | $7.55 | 46,200 | — | — |
| 2003-01-29 | $7.62 | $7.62 | 94,700 | — | — |
| 2003-01-28 | $7.44 | $7.44 | 31,900 | — | — |
| 2003-01-27 | $7.31 | $7.31 | 23,800 | — | — |
| 2003-01-24 | $7.37 | $7.37 | 28,800 | — | — |
| 2003-01-23 | $7.41 | $7.41 | 41,500 | — | — |
| 2003-01-22 | $7.43 | $7.43 | 47,100 | — | — |
| 2003-01-21 | $7.56 | $7.56 | 42,400 | — | — |
| 2003-01-17 | $7.96 | $7.96 | 126,200 | — | — |
| 2003-01-16 | $7.66 | $7.66 | 67,200 | — | — |
| 2003-01-15 | $7.73 | $7.73 | 199,400 | — | — |
| 2003-01-14 | $7.66 | $7.66 | 86,700 | — | — |
| 2003-01-13 | $7.57 | $7.57 | 17,000 | — | — |
| 2003-01-10 | $7.73 | $7.73 | 42,600 | — | — |
| 2003-01-09 | $7.55 | $7.55 | 74,600 | — | — |
| 2003-01-08 | $7.39 | $7.39 | 94,100 | — | — |
| 2003-01-07 | $7.90 | $7.90 | 75,700 | — | — |
| 2003-01-06 | $8.22 | $8.22 | 39,500 | — | — |
| 2003-01-03 | $7.83 | $7.83 | 31,800 | — | — |
| 2003-01-02 | $7.75 | $7.75 | 56,600 | — | — |