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
- 1995-01-10 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 | $10.98 | $10.97 | 493,600 | — | — |
| 2003-12-30 | $11.14 | $11.14 | 340,800 | — | — |
| 2003-12-29 | $11.28 | $11.28 | 329,200 | — | — |
| 2003-12-26 | $11.08 | $11.08 | 70,800 | — | — |
| 2003-12-24 | $11.01 | $11.00 | 73,600 | — | — |
| 2003-12-23 | $11.04 | $11.04 | 296,000 | — | — |
| 2003-12-22 | $10.79 | $10.79 | 286,000 | — | — |
| 2003-12-19 | $10.75 | $10.75 | 366,800 | — | — |
| 2003-12-18 | $10.77 | $10.77 | 382,000 | — | — |
| 2003-12-17 | $10.70 | $10.70 | 539,600 | — | — |
| 2003-12-16 | $10.68 | $10.68 | 1,009,200 | — | — |
| 2003-12-15 | $11.10 | $11.10 | 639,600 | — | — |
| 2003-12-12 | $11.07 | $11.07 | 522,000 | — | — |
| 2003-12-11 | $10.86 | $10.86 | 601,600 | — | — |
| 2003-12-10 | $10.75 | $10.75 | 580,400 | — | — |
| 2003-12-09 | $10.72 | $10.72 | 764,000 | — | — |
| 2003-12-08 | $10.77 | $10.77 | 730,800 | — | — |
| 2003-12-05 | $10.48 | $10.48 | 462,800 | — | — |
| 2003-12-04 | $10.65 | $10.65 | 844,000 | — | — |
| 2003-12-03 | $10.69 | $10.69 | 670,800 | — | — |
| 2003-12-02 | $10.53 | $10.52 | 394,000 | — | — |
| 2003-12-01 | $10.49 | $10.49 | 624,400 | — | — |
| 2003-11-28 | $10.28 | $10.27 | 127,200 | — | — |
| 2003-11-26 | $10.15 | $10.15 | 353,200 | — | — |
| 2003-11-25 | $10.17 | $10.17 | 435,600 | — | — |
| 2003-11-24 | $9.93 | $9.93 | 292,800 | — | — |
| 2003-11-21 | $9.75 | $9.75 | 207,200 | — | — |
| 2003-11-20 | $9.68 | $9.68 | 274,800 | — | — |
| 2003-11-19 | $9.71 | $9.71 | 388,400 | — | — |
| 2003-11-18 | $9.66 | $9.66 | 603,600 | — | — |
| 2003-11-17 | $9.80 | $9.79 | 578,400 | — | — |
| 2003-11-14 | $9.90 | $9.90 | 630,800 | — | — |
| 2003-11-13 | $9.77 | $9.76 | 522,400 | — | — |
| 2003-11-12 | $9.63 | $9.62 | 316,000 | — | — |
| 2003-11-11 | $9.48 | $9.48 | 305,600 | — | — |
| 2003-11-10 | $9.48 | $9.48 | 791,600 | — | — |
| 2003-11-07 | $9.62 | $9.62 | 626,800 | — | — |
| 2003-11-06 | $9.75 | $9.74 | 540,400 | — | — |
| 2003-11-05 | $9.60 | $9.59 | 766,000 | — | — |
| 2003-11-04 | $9.58 | $9.58 | 601,200 | — | — |
| 2003-11-03 | $9.55 | $9.55 | 630,800 | — | — |
| 2003-10-31 | $9.42 | $9.42 | 806,000 | — | — |
| 2003-10-30 | $9.43 | $9.43 | 1,223,200 | — | — |
| 2003-10-29 | $9.24 | $9.24 | 614,000 | — | — |
| 2003-10-28 | $9.10 | $9.10 | 1,404,800 | — | — |
| 2003-10-27 | $8.82 | $8.82 | 787,600 | — | — |
| 2003-10-24 | $8.69 | $8.69 | 914,400 | — | — |
| 2003-10-23 | $8.76 | $8.75 | 2,051,200 | — | — |
| 2003-10-22 | $8.56 | $8.56 | 778,000 | — | — |
| 2003-10-21 | $8.61 | $8.61 | 637,600 | — | — |
| 2003-10-20 | $8.63 | $8.62 | 1,142,400 | — | — |
| 2003-10-17 | $8.50 | $8.50 | 948,400 | — | — |
| 2003-10-16 | $8.51 | $8.51 | 900,400 | — | — |
| 2003-10-15 | $8.50 | $8.50 | 1,148,000 | — | — |
| 2003-10-14 | $8.51 | $8.51 | 1,354,000 | — | — |
| 2003-10-13 | $8.43 | $8.42 | 1,666,400 | — | — |
| 2003-10-10 | $8.32 | $8.32 | 597,200 | — | — |
| 2003-10-09 | $8.33 | $8.33 | 1,680,000 | — | — |
| 2003-10-08 | $8.35 | $8.35 | 1,046,400 | — | — |
| 2003-10-07 | $8.39 | $8.39 | 3,243,600 | — | — |
| 2003-10-06 | $8.65 | $8.64 | 2,424,800 | — | — |
| 2003-10-03 | $8.70 | $8.70 | 19,518,800 | — | — |
| 2003-10-02 | $10.86 | $10.86 | 371,200 | — | — |
| 2003-10-01 | $10.79 | $10.79 | 675,200 | — | — |
| 2003-09-30 | $10.64 | $10.64 | 1,132,400 | — | — |
| 2003-09-29 | $10.51 | $10.50 | 547,600 | — | — |
| 2003-09-26 | $10.28 | $10.28 | 483,600 | — | — |
| 2003-09-25 | $10.35 | $10.35 | 526,400 | — | — |
| 2003-09-24 | $10.52 | $10.52 | 1,505,600 | — | — |
| 2003-09-23 | $10.77 | $10.77 | 340,800 | — | — |
| 2003-09-22 | $10.83 | $10.83 | 483,600 | — | — |
| 2003-09-19 | $10.96 | $10.95 | 610,000 | — | — |
| 2003-09-18 | $11.13 | $11.13 | 512,800 | — | — |
| 2003-09-17 | $11.09 | $11.09 | 606,400 | — | — |
| 2003-09-16 | $11.05 | $11.05 | 500,000 | — | — |
| 2003-09-15 | $11.15 | $11.15 | 266,000 | — | — |
| 2003-09-12 | $11.04 | $11.04 | 472,000 | — | — |
| 2003-09-11 | $11.07 | $11.07 | 347,600 | — | — |
| 2003-09-10 | $11.12 | $11.12 | 568,800 | — | — |
| 2003-09-09 | $11.24 | $11.23 | 678,000 | — | — |
| 2003-09-08 | $11.36 | $11.36 | 351,600 | — | — |
| 2003-09-05 | $11.33 | $11.32 | 588,000 | — | — |
| 2003-09-04 | $11.50 | $11.49 | 578,000 | — | — |
| 2003-09-03 | $11.45 | $11.45 | 595,200 | — | — |
| 2003-09-02 | $11.39 | $11.39 | 844,400 | — | — |
| 2003-08-29 | $11.02 | $11.02 | 254,800 | — | — |
| 2003-08-28 | $10.88 | $10.87 | 404,400 | — | — |
| 2003-08-27 | $10.65 | $10.65 | 1,100,000 | — | — |
| 2003-08-26 | $10.70 | $10.70 | 574,800 | — | — |
| 2003-08-25 | $10.78 | $10.78 | 230,800 | — | — |
| 2003-08-22 | $10.72 | $10.72 | 432,000 | — | — |
| 2003-08-21 | $10.86 | $10.86 | 360,800 | — | — |
| 2003-08-20 | $10.83 | $10.83 | 773,600 | — | — |
| 2003-08-19 | $11.07 | $11.06 | 999,600 | — | — |
| 2003-08-18 | $10.78 | $10.78 | 673,200 | — | — |
| 2003-08-15 | $10.70 | $10.70 | 608,800 | — | — |
| 2003-08-14 | $10.21 | $10.20 | 597,200 | — | — |
| 2003-08-13 | $10.28 | $10.27 | 420,000 | — | — |
| 2003-08-12 | $10.35 | $10.35 | 287,200 | — | — |
| 2003-08-11 | $10.24 | $10.23 | 250,000 | — | — |
| 2003-08-08 | $10.12 | $10.12 | 368,800 | — | — |
| 2003-08-07 | $10.14 | $10.14 | 377,200 | — | — |
| 2003-08-06 | $10.13 | $10.12 | 458,800 | — | — |
| 2003-08-05 | $10.05 | $10.05 | 532,400 | — | — |
| 2003-08-04 | $10.18 | $10.18 | 699,200 | — | — |
| 2003-08-01 | $10.31 | $10.31 | 671,200 | — | — |
| 2003-07-31 | $10.33 | $10.33 | 1,114,400 | — | — |
| 2003-07-30 | $10.12 | $10.12 | 1,028,000 | — | — |
| 2003-07-29 | $10.21 | $10.21 | 1,234,400 | — | — |
| 2003-07-28 | $10.18 | $10.17 | 2,372,800 | — | — |
| 2003-07-25 | $10.43 | $10.42 | 1,856,800 | — | — |
| 2003-07-24 | $10.51 | $10.51 | 10,731,200 | — | — |
| 2003-07-23 | $12.06 | $12.05 | 231,600 | — | — |
| 2003-07-22 | $11.81 | $11.81 | 1,127,600 | — | — |
| 2003-07-21 | $11.96 | $11.96 | 348,800 | — | — |
| 2003-07-18 | $12.09 | $12.09 | 550,800 | — | — |
| 2003-07-17 | $12.16 | $12.16 | 468,000 | — | — |
| 2003-07-16 | $12.26 | $12.26 | 438,400 | — | — |
| 2003-07-15 | $12.25 | $12.25 | 334,400 | — | — |
| 2003-07-14 | $12.43 | $12.43 | 452,000 | — | — |
| 2003-07-11 | $12.27 | $12.27 | 342,400 | — | — |
| 2003-07-10 | $12.02 | $12.02 | 712,400 | — | — |
| 2003-07-09 | $12.30 | $12.30 | 710,000 | — | — |
| 2003-07-08 | $12.31 | $12.31 | 423,600 | — | — |
| 2003-07-07 | $12.48 | $12.47 | 372,400 | — | — |
| 2003-07-03 | $12.33 | $12.33 | 110,400 | — | — |
| 2003-07-02 | $12.53 | $12.53 | 381,200 | — | — |
| 2003-07-01 | $12.25 | $12.25 | 579,600 | — | — |
| 2003-06-30 | $12.34 | $12.34 | 519,600 | — | — |
| 2003-06-27 | $12.41 | $12.40 | 265,200 | — | — |
| 2003-06-26 | $12.45 | $12.45 | 610,000 | — | — |
| 2003-06-25 | $12.22 | $12.21 | 583,200 | — | — |
| 2003-06-24 | $12.34 | $12.34 | 802,800 | — | — |
| 2003-06-23 | $12.48 | $12.47 | 774,400 | — | — |
| 2003-06-20 | $12.63 | $12.63 | 490,800 | — | — |
| 2003-06-19 | $13.04 | $13.04 | 413,200 | — | — |
| 2003-06-18 | $13.07 | $13.06 | 319,600 | — | — |
| 2003-06-17 | $13.28 | $13.27 | 262,800 | — | — |
| 2003-06-16 | $13.29 | $13.29 | 284,000 | — | — |
| 2003-06-13 | $12.98 | $12.97 | 243,200 | — | — |
| 2003-06-12 | $13.19 | $13.19 | 241,600 | — | — |
| 2003-06-11 | $13.34 | $13.34 | 409,600 | — | — |
| 2003-06-10 | $13.05 | $13.05 | 422,800 | — | — |
| 2003-06-09 | $12.88 | $12.88 | 892,400 | — | — |
| 2003-06-06 | $13.38 | $13.38 | 823,200 | — | — |
| 2003-06-05 | $13.17 | $13.17 | 571,200 | — | — |
| 2003-06-04 | $13.00 | $13.00 | 406,800 | — | — |
| 2003-06-03 | $12.67 | $12.66 | 536,400 | — | — |
| 2003-06-02 | $12.68 | $12.67 | 654,800 | — | — |
| 2003-05-30 | $12.41 | $12.41 | 452,400 | — | — |
| 2003-05-29 | $12.38 | $12.37 | 931,200 | — | — |
| 2003-05-28 | $12.40 | $12.40 | 878,400 | — | — |
| 2003-05-27 | $12.31 | $12.30 | 692,000 | — | — |
| 2003-05-23 | $12.42 | $12.42 | 646,000 | — | — |
| 2003-05-22 | $12.25 | $12.24 | 528,800 | — | — |
| 2003-05-21 | $12.16 | $12.16 | 480,800 | — | — |
| 2003-05-20 | $12.16 | $12.16 | 642,400 | — | — |
| 2003-05-19 | $12.19 | $12.19 | 503,600 | — | — |
| 2003-05-16 | $12.43 | $12.42 | 310,400 | — | — |
| 2003-05-15 | $12.73 | $12.73 | 313,600 | — | — |
| 2003-05-14 | $12.74 | $12.74 | 311,600 | — | — |
| 2003-05-13 | $12.75 | $12.75 | 266,800 | — | — |
| 2003-05-12 | $12.98 | $12.97 | 224,800 | — | — |
| 2003-05-09 | $12.78 | $12.77 | 261,200 | — | — |
| 2003-05-08 | $12.81 | $12.80 | 637,600 | — | — |
| 2003-05-07 | $12.76 | $12.76 | 742,000 | — | — |
| 2003-05-06 | $12.58 | $12.58 | 324,000 | — | — |
| 2003-05-05 | $12.40 | $12.40 | 349,200 | — | — |
| 2003-05-02 | $12.51 | $12.51 | 430,400 | — | — |
| 2003-05-01 | $12.47 | $12.47 | 336,000 | — | — |
| 2003-04-30 | $12.77 | $12.77 | 632,000 | — | — |
| 2003-04-29 | $12.66 | $12.66 | 866,000 | — | — |
| 2003-04-28 | $12.59 | $12.59 | 564,000 | — | — |
| 2003-04-25 | $12.25 | $12.25 | 408,400 | — | — |
| 2003-04-24 | $12.28 | $12.27 | 611,600 | — | — |
| 2003-04-23 | $12.18 | $12.17 | 523,200 | — | — |
| 2003-04-22 | $12.35 | $12.34 | 538,000 | — | — |
| 2003-04-21 | $12.04 | $12.04 | 358,800 | — | — |
| 2003-04-17 | $12.11 | $12.11 | 458,800 | — | — |
| 2003-04-16 | $12.20 | $12.20 | 450,000 | — | — |
| 2003-04-15 | $12.10 | $12.10 | 399,200 | — | — |
| 2003-04-14 | $11.95 | $11.95 | 374,800 | — | — |
| 2003-04-11 | $11.86 | $11.86 | 566,800 | — | — |
| 2003-04-10 | $11.84 | $11.84 | 1,873,600 | — | — |
| 2003-04-09 | $12.08 | $12.08 | 370,000 | — | — |
| 2003-04-08 | $12.43 | $12.42 | 326,000 | — | — |
| 2003-04-07 | $12.38 | $12.38 | 248,800 | — | — |
| 2003-04-04 | $12.35 | $12.35 | 277,600 | — | — |
| 2003-04-03 | $12.43 | $12.43 | 206,800 | — | — |
| 2003-04-02 | $12.43 | $12.42 | 510,000 | — | — |
| 2003-04-01 | $12.13 | $12.12 | 349,600 | — | — |
| 2003-03-31 | $12.06 | $12.06 | 652,400 | — | — |
| 2003-03-28 | $11.98 | $11.98 | 360,400 | — | — |
| 2003-03-27 | $11.88 | $11.88 | 393,600 | — | — |
| 2003-03-26 | $11.83 | $11.82 | 586,400 | — | — |
| 2003-03-25 | $12.15 | $12.15 | 339,600 | — | — |
| 2003-03-24 | $11.81 | $11.81 | 504,000 | — | — |
| 2003-03-21 | $12.21 | $12.21 | 593,200 | — | — |
| 2003-03-20 | $11.84 | $11.83 | 534,400 | — | — |
| 2003-03-19 | $11.66 | $11.66 | 446,000 | — | — |
| 2003-03-18 | $11.65 | $11.65 | 682,400 | — | — |
| 2003-03-17 | $11.61 | $11.61 | 458,800 | — | — |
| 2003-03-14 | $11.41 | $11.41 | 764,400 | — | — |
| 2003-03-13 | $11.25 | $11.25 | 774,000 | — | — |
| 2003-03-12 | $10.99 | $10.99 | 856,800 | — | — |
| 2003-03-11 | $11.11 | $11.10 | 658,000 | — | — |
| 2003-03-10 | $11.29 | $11.29 | 313,200 | — | — |
| 2003-03-07 | $11.55 | $11.55 | 549,200 | — | — |
| 2003-03-06 | $11.60 | $11.60 | 508,400 | — | — |
| 2003-03-05 | $11.59 | $11.59 | 694,400 | — | — |
| 2003-03-04 | $11.67 | $11.67 | 606,800 | — | — |
| 2003-03-03 | $11.95 | $11.95 | 536,000 | — | — |
| 2003-02-28 | $12.08 | $12.07 | 761,200 | — | — |
| 2003-02-27 | $12.04 | $12.04 | 814,800 | — | — |
| 2003-02-26 | $12.01 | $12.01 | 1,352,400 | — | — |
| 2003-02-25 | $11.51 | $11.51 | 571,600 | — | — |
| 2003-02-24 | $11.51 | $11.51 | 320,000 | — | — |
| 2003-02-21 | $11.70 | $11.70 | 930,800 | — | — |
| 2003-02-20 | $11.53 | $11.52 | 750,400 | — | — |
| 2003-02-19 | $11.78 | $11.78 | 488,000 | — | — |
| 2003-02-18 | $11.99 | $11.99 | 387,200 | — | — |
| 2003-02-14 | $11.48 | $11.48 | 323,200 | — | — |
| 2003-02-13 | $11.43 | $11.42 | 469,600 | — | — |
| 2003-02-12 | $11.45 | $11.45 | 352,000 | — | — |
| 2003-02-11 | $11.65 | $11.65 | 433,200 | — | — |
| 2003-02-10 | $11.66 | $11.66 | 377,200 | — | — |
| 2003-02-07 | $11.56 | $11.56 | 261,600 | — | — |
| 2003-02-06 | $11.71 | $11.71 | 579,600 | — | — |
| 2003-02-05 | $11.85 | $11.85 | 394,000 | — | — |
| 2003-02-04 | $11.85 | $11.85 | 696,800 | — | — |
| 2003-02-03 | $11.86 | $11.86 | 420,000 | — | — |
| 2003-01-31 | $11.87 | $11.87 | 753,200 | — | — |
| 2003-01-30 | $11.75 | $11.74 | 681,200 | — | — |
| 2003-01-29 | $11.81 | $11.81 | 464,000 | — | — |
| 2003-01-28 | $11.93 | $11.93 | 610,000 | — | — |
| 2003-01-27 | $12.00 | $12.00 | 1,094,000 | — | — |
| 2003-01-24 | $12.16 | $12.16 | 298,000 | — | — |
| 2003-01-23 | $12.33 | $12.33 | 638,400 | — | — |
| 2003-01-22 | $12.19 | $12.19 | 626,000 | — | — |
| 2003-01-21 | $12.35 | $12.35 | 865,200 | — | — |
| 2003-01-17 | $12.74 | $12.73 | 584,800 | — | — |
| 2003-01-16 | $12.88 | $12.87 | 315,600 | — | — |
| 2003-01-15 | $12.70 | $12.70 | 352,800 | — | — |
| 2003-01-14 | $12.65 | $12.65 | 1,598,800 | — | — |
| 2003-01-13 | $12.78 | $12.78 | 918,000 | — | — |
| 2003-01-10 | $13.18 | $13.17 | 772,000 | — | — |
| 2003-01-09 | $13.25 | $13.25 | 356,000 | — | — |
| 2003-01-08 | $13.28 | $13.27 | 221,600 | — | — |
| 2003-01-07 | $13.30 | $13.30 | 304,400 | — | — |
| 2003-01-06 | $13.44 | $13.43 | 591,600 | — | — |
| 2003-01-03 | $13.48 | $13.47 | 268,400 | — | — |
| 2003-01-02 | $13.68 | $13.68 | 669,600 | — | — |