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
- 2000-07-11 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 | $12.85 | $12.85 | 371,600 | — | — |
| 2003-12-30 | $13.00 | $13.00 | 557,900 | — | — |
| 2003-12-29 | $13.04 | $13.04 | 485,000 | — | — |
| 2003-12-26 | $12.74 | $12.74 | 93,400 | — | — |
| 2003-12-24 | $12.76 | $12.76 | 86,300 | — | — |
| 2003-12-23 | $12.95 | $12.95 | 220,200 | — | — |
| 2003-12-22 | $12.88 | $12.88 | 211,700 | — | — |
| 2003-12-19 | $12.71 | $12.71 | 369,200 | — | — |
| 2003-12-18 | $12.91 | $12.91 | 918,700 | — | — |
| 2003-12-17 | $12.38 | $12.38 | 356,000 | — | — |
| 2003-12-16 | $12.74 | $12.74 | 398,200 | — | — |
| 2003-12-15 | $12.74 | $12.74 | 798,600 | — | — |
| 2003-12-12 | $13.07 | $13.07 | 1,148,500 | — | — |
| 2003-12-11 | $12.09 | $12.09 | 560,300 | — | — |
| 2003-12-10 | $11.70 | $11.70 | 425,200 | — | — |
| 2003-12-09 | $11.96 | $11.96 | 309,700 | — | — |
| 2003-12-08 | $12.18 | $12.18 | 271,300 | — | — |
| 2003-12-05 | $12.00 | $12.00 | 465,000 | — | — |
| 2003-12-04 | $12.52 | $12.52 | 449,600 | — | — |
| 2003-12-03 | $12.79 | $12.79 | 454,900 | — | — |
| 2003-12-02 | $12.93 | $12.93 | 281,900 | — | — |
| 2003-12-01 | $12.97 | $12.97 | 326,000 | — | — |
| 2003-11-28 | $12.89 | $12.89 | 101,100 | — | — |
| 2003-11-26 | $12.86 | $12.86 | 250,600 | — | — |
| 2003-11-25 | $12.72 | $12.72 | 239,200 | — | — |
| 2003-11-24 | $12.62 | $12.62 | 251,000 | — | — |
| 2003-11-21 | $12.24 | $12.24 | 492,600 | — | — |
| 2003-11-20 | $12.20 | $12.20 | 463,600 | — | — |
| 2003-11-19 | $12.25 | $12.25 | 331,600 | — | — |
| 2003-11-18 | $12.32 | $12.32 | 493,600 | — | — |
| 2003-11-17 | $12.47 | $12.47 | 582,900 | — | — |
| 2003-11-14 | $12.66 | $12.66 | 460,400 | — | — |
| 2003-11-13 | $12.90 | $12.90 | 500,300 | — | — |
| 2003-11-12 | $13.40 | $13.40 | 735,000 | — | — |
| 2003-11-11 | $12.95 | $12.95 | 403,500 | — | — |
| 2003-11-10 | $12.95 | $12.95 | 494,700 | — | — |
| 2003-11-07 | $13.55 | $13.55 | 1,143,400 | — | — |
| 2003-11-06 | $13.20 | $13.20 | 384,400 | — | — |
| 2003-11-05 | $13.30 | $13.30 | 954,800 | — | — |
| 2003-11-04 | $13.53 | $13.53 | 249,000 | — | — |
| 2003-11-03 | $13.60 | $13.60 | 460,500 | — | — |
| 2003-10-31 | $13.16 | $13.16 | 198,900 | — | — |
| 2003-10-30 | $13.25 | $13.25 | 461,500 | — | — |
| 2003-10-29 | $13.57 | $13.57 | 359,600 | — | — |
| 2003-10-28 | $13.55 | $13.55 | 593,300 | — | — |
| 2003-10-27 | $12.60 | $12.60 | 973,000 | — | — |
| 2003-10-24 | $11.96 | $11.96 | 234,800 | — | — |
| 2003-10-23 | $11.99 | $11.99 | 459,000 | — | — |
| 2003-10-22 | $11.96 | $11.96 | 345,500 | — | — |
| 2003-10-21 | $12.77 | $12.77 | 413,300 | — | — |
| 2003-10-20 | $12.40 | $12.40 | 375,900 | — | — |
| 2003-10-17 | $12.45 | $12.45 | 579,500 | — | — |
| 2003-10-16 | $13.14 | $13.14 | 579,400 | — | — |
| 2003-10-15 | $13.50 | $13.50 | 529,100 | — | — |
| 2003-10-14 | $13.35 | $13.35 | 470,300 | — | — |
| 2003-10-13 | $13.13 | $13.13 | 581,400 | — | — |
| 2003-10-10 | $13.28 | $13.28 | 382,700 | — | — |
| 2003-10-09 | $13.29 | $13.29 | 758,500 | — | — |
| 2003-10-08 | $12.86 | $12.86 | 468,700 | — | — |
| 2003-10-07 | $13.10 | $13.10 | 680,500 | — | — |
| 2003-10-06 | $12.55 | $12.55 | 723,400 | — | — |
| 2003-10-03 | $12.00 | $12.00 | 954,100 | — | — |
| 2003-10-02 | $11.78 | $11.78 | 400,800 | — | — |
| 2003-10-01 | $11.60 | $11.60 | 948,500 | — | — |
| 2003-09-30 | $11.30 | $11.30 | 1,439,900 | — | — |
| 2003-09-29 | $12.07 | $12.07 | 1,162,200 | — | — |
| 2003-09-26 | $11.98 | $11.98 | 505,200 | — | — |
| 2003-09-25 | $12.31 | $12.31 | 531,400 | — | — |
| 2003-09-24 | $12.76 | $12.76 | 685,400 | — | — |
| 2003-09-23 | $13.00 | $13.00 | 743,000 | — | — |
| 2003-09-22 | $12.80 | $12.80 | 1,727,900 | — | — |
| 2003-09-19 | $12.40 | $12.40 | 9,189,800 | — | — |
| 2003-09-18 | $14.92 | $14.92 | 512,200 | — | — |
| 2003-09-17 | $15.40 | $15.40 | 286,700 | — | — |
| 2003-09-16 | $15.46 | $15.46 | 332,300 | — | — |
| 2003-09-15 | $15.16 | $15.16 | 345,500 | — | — |
| 2003-09-12 | $15.07 | $15.07 | 201,800 | — | — |
| 2003-09-11 | $15.01 | $15.01 | 439,900 | — | — |
| 2003-09-10 | $14.87 | $14.87 | 428,500 | — | — |
| 2003-09-09 | $15.46 | $15.46 | 565,400 | — | — |
| 2003-09-08 | $15.44 | $15.44 | 638,300 | — | — |
| 2003-09-05 | $14.94 | $14.94 | 389,800 | — | — |
| 2003-09-04 | $14.69 | $14.69 | 571,600 | — | — |
| 2003-09-03 | $14.80 | $14.80 | 232,000 | — | — |
| 2003-09-02 | $15.06 | $15.06 | 519,500 | — | — |
| 2003-08-29 | $14.72 | $14.72 | 147,800 | — | — |
| 2003-08-28 | $14.95 | $14.95 | 232,400 | — | — |
| 2003-08-27 | $14.40 | $14.40 | 227,800 | — | — |
| 2003-08-26 | $14.24 | $14.24 | 133,100 | — | — |
| 2003-08-25 | $14.20 | $14.20 | 111,600 | — | — |
| 2003-08-22 | $14.25 | $14.25 | 846,100 | — | — |
| 2003-08-21 | $14.80 | $14.80 | 285,700 | — | — |
| 2003-08-20 | $14.22 | $14.22 | 408,100 | — | — |
| 2003-08-19 | $14.55 | $14.55 | 551,000 | — | — |
| 2003-08-18 | $13.79 | $13.79 | 664,000 | — | — |
| 2003-08-15 | $13.26 | $13.26 | 182,200 | — | — |
| 2003-08-14 | $13.45 | $13.45 | 172,800 | — | — |
| 2003-08-13 | $13.75 | $13.75 | 332,100 | — | — |
| 2003-08-12 | $13.79 | $13.79 | 200,000 | — | — |
| 2003-08-11 | $13.37 | $13.37 | 234,900 | — | — |
| 2003-08-08 | $12.66 | $12.66 | 149,400 | — | — |
| 2003-08-07 | $12.96 | $12.96 | 669,300 | — | — |
| 2003-08-06 | $13.31 | $13.31 | 249,300 | — | — |
| 2003-08-05 | $14.16 | $14.16 | 372,300 | — | — |
| 2003-08-04 | $14.59 | $14.59 | 347,700 | — | — |
| 2003-08-01 | $14.06 | $14.06 | 249,700 | — | — |
| 2003-07-31 | $14.32 | $14.32 | 234,100 | — | — |
| 2003-07-30 | $14.39 | $14.39 | 156,100 | — | — |
| 2003-07-29 | $14.66 | $14.66 | 190,900 | — | — |
| 2003-07-28 | $14.46 | $14.46 | 263,200 | — | — |
| 2003-07-25 | $14.99 | $14.99 | 183,400 | — | — |
| 2003-07-24 | $14.79 | $14.79 | 655,800 | — | — |
| 2003-07-23 | $15.11 | $15.11 | 979,900 | — | — |
| 2003-07-22 | $14.07 | $14.07 | 313,000 | — | — |
| 2003-07-21 | $13.37 | $13.37 | 360,500 | — | — |
| 2003-07-18 | $14.09 | $14.09 | 284,800 | — | — |
| 2003-07-17 | $13.67 | $13.67 | 599,000 | — | — |
| 2003-07-16 | $14.50 | $14.50 | 758,000 | — | — |
| 2003-07-15 | $14.11 | $14.11 | 767,900 | — | — |
| 2003-07-14 | $14.08 | $14.08 | 728,700 | — | — |
| 2003-07-11 | $13.69 | $13.69 | 267,600 | — | — |
| 2003-07-10 | $13.88 | $13.88 | 465,000 | — | — |
| 2003-07-09 | $14.08 | $14.08 | 784,600 | — | — |
| 2003-07-08 | $13.79 | $13.79 | 1,042,500 | — | — |
| 2003-07-07 | $13.90 | $13.90 | 574,100 | — | — |
| 2003-07-03 | $13.46 | $13.46 | 110,300 | — | — |
| 2003-07-02 | $13.55 | $13.55 | 543,200 | — | — |
| 2003-07-01 | $13.29 | $13.29 | 702,900 | — | — |
| 2003-06-30 | $13.49 | $13.49 | 536,600 | — | — |
| 2003-06-27 | $13.05 | $13.05 | 334,200 | — | — |
| 2003-06-26 | $12.95 | $12.95 | 317,700 | — | — |
| 2003-06-25 | $12.97 | $12.97 | 314,200 | — | — |
| 2003-06-24 | $13.02 | $13.02 | 507,200 | — | — |
| 2003-06-23 | $13.01 | $13.01 | 657,700 | — | — |
| 2003-06-20 | $13.53 | $13.53 | 472,300 | — | — |
| 2003-06-19 | $12.98 | $12.98 | 916,200 | — | — |
| 2003-06-18 | $13.41 | $13.41 | 340,000 | — | — |
| 2003-06-17 | $13.09 | $13.09 | 277,700 | — | — |
| 2003-06-16 | $13.11 | $13.11 | 599,500 | — | — |
| 2003-06-13 | $12.60 | $12.60 | 291,300 | — | — |
| 2003-06-12 | $12.77 | $12.77 | 284,300 | — | — |
| 2003-06-11 | $13.15 | $13.15 | 381,800 | — | — |
| 2003-06-10 | $13.33 | $13.33 | 1,156,300 | — | — |
| 2003-06-09 | $13.33 | $13.33 | 341,100 | — | — |
| 2003-06-06 | $13.60 | $13.60 | 928,700 | — | — |
| 2003-06-05 | $14.03 | $14.03 | 876,200 | — | — |
| 2003-06-04 | $14.00 | $14.00 | 1,120,200 | — | — |
| 2003-06-03 | $13.25 | $13.25 | 386,500 | — | — |
| 2003-06-02 | $13.31 | $13.31 | 1,400,400 | — | — |
| 2003-05-30 | $12.41 | $12.41 | 1,274,600 | — | — |
| 2003-05-29 | $11.43 | $11.43 | 214,700 | — | — |
| 2003-05-28 | $11.29 | $11.29 | 230,300 | — | — |
| 2003-05-27 | $10.91 | $10.91 | 200,900 | — | — |
| 2003-05-23 | $10.34 | $10.34 | 119,700 | — | — |
| 2003-05-22 | $10.38 | $10.38 | 319,600 | — | — |
| 2003-05-21 | $10.20 | $10.20 | 299,700 | — | — |
| 2003-05-20 | $10.17 | $10.17 | 252,400 | — | — |
| 2003-05-19 | $10.00 | $10.00 | 828,300 | — | — |
| 2003-05-16 | $10.81 | $10.81 | 526,800 | — | — |
| 2003-05-15 | $11.50 | $11.50 | 230,600 | — | — |
| 2003-05-14 | $11.85 | $11.85 | 225,700 | — | — |
| 2003-05-13 | $11.86 | $11.86 | 131,700 | — | — |
| 2003-05-12 | $11.88 | $11.88 | 276,000 | — | — |
| 2003-05-09 | $11.76 | $11.76 | 209,500 | — | — |
| 2003-05-08 | $11.65 | $11.65 | 366,900 | — | — |
| 2003-05-07 | $12.00 | $12.00 | 377,800 | — | — |
| 2003-05-06 | $12.02 | $12.02 | 355,000 | — | — |
| 2003-05-05 | $11.89 | $11.89 | 775,600 | — | — |
| 2003-05-02 | $11.47 | $11.47 | 650,400 | — | — |
| 2003-05-01 | $11.20 | $11.20 | 545,900 | — | — |
| 2003-04-30 | $11.41 | $11.41 | 407,100 | — | — |
| 2003-04-29 | $11.21 | $11.21 | 603,300 | — | — |
| 2003-04-28 | $10.79 | $10.79 | 495,200 | — | — |
| 2003-04-25 | $10.50 | $10.50 | 168,300 | — | — |
| 2003-04-24 | $10.80 | $10.80 | 160,500 | — | — |
| 2003-04-23 | $10.95 | $10.95 | 268,700 | — | — |
| 2003-04-22 | $10.89 | $10.89 | 161,100 | — | — |
| 2003-04-21 | $10.80 | $10.80 | 350,200 | — | — |
| 2003-04-17 | $11.00 | $11.00 | 805,000 | — | — |
| 2003-04-16 | $9.96 | $9.96 | 352,700 | — | — |
| 2003-04-15 | $9.92 | $9.92 | 267,800 | — | — |
| 2003-04-14 | $9.82 | $9.82 | 576,100 | — | — |
| 2003-04-11 | $9.80 | $9.80 | 494,800 | — | — |
| 2003-04-10 | $10.11 | $10.11 | 221,900 | — | — |
| 2003-04-09 | $9.93 | $9.93 | 353,000 | — | — |
| 2003-04-08 | $10.02 | $10.02 | 720,500 | — | — |
| 2003-04-07 | $10.54 | $10.54 | 216,500 | — | — |
| 2003-04-04 | $10.49 | $10.49 | 231,300 | — | — |
| 2003-04-03 | $10.90 | $10.90 | 238,900 | — | — |
| 2003-04-02 | $10.85 | $10.85 | 600,700 | — | — |
| 2003-04-01 | $10.46 | $10.46 | 458,100 | — | — |
| 2003-03-31 | $9.96 | $9.96 | 436,100 | — | — |
| 2003-03-28 | $10.75 | $10.75 | 292,600 | — | — |
| 2003-03-27 | $11.09 | $11.09 | 528,200 | — | — |
| 2003-03-26 | $11.05 | $11.05 | 564,600 | — | — |
| 2003-03-25 | $11.45 | $11.45 | 411,000 | — | — |
| 2003-03-24 | $10.98 | $10.98 | 618,600 | — | — |
| 2003-03-21 | $11.77 | $11.77 | 1,345,400 | — | — |
| 2003-03-20 | $11.90 | $11.90 | 1,776,700 | — | — |
| 2003-03-19 | $10.70 | $10.70 | 549,800 | — | — |
| 2003-03-18 | $10.76 | $10.76 | 486,500 | — | — |
| 2003-03-17 | $10.47 | $10.47 | 491,000 | — | — |
| 2003-03-14 | $10.16 | $10.16 | 1,005,800 | — | — |
| 2003-03-13 | $9.48 | $9.48 | 481,700 | — | — |
| 2003-03-12 | $9.05 | $9.05 | 406,700 | — | — |
| 2003-03-11 | $8.96 | $8.96 | 250,500 | — | — |
| 2003-03-10 | $9.01 | $9.01 | 580,900 | — | — |
| 2003-03-07 | $9.26 | $9.26 | 1,447,900 | — | — |
| 2003-03-06 | $9.80 | $9.80 | 713,300 | — | — |
| 2003-03-05 | $10.47 | $10.47 | 524,100 | — | — |
| 2003-03-04 | $10.70 | $10.70 | 244,500 | — | — |
| 2003-03-03 | $10.81 | $10.81 | 297,700 | — | — |
| 2003-02-28 | $11.35 | $11.35 | 238,100 | — | — |
| 2003-02-27 | $11.32 | $11.32 | 433,400 | — | — |
| 2003-02-26 | $11.20 | $11.20 | 472,500 | — | — |
| 2003-02-25 | $11.50 | $11.50 | 439,700 | — | — |
| 2003-02-24 | $11.75 | $11.75 | 471,100 | — | — |
| 2003-02-21 | $11.74 | $11.74 | 450,100 | — | — |
| 2003-02-20 | $10.69 | $10.69 | 422,800 | — | — |
| 2003-02-19 | $10.19 | $10.19 | 345,100 | — | — |
| 2003-02-18 | $10.25 | $10.25 | 532,700 | — | — |
| 2003-02-14 | $10.50 | $10.50 | 439,800 | — | — |
| 2003-02-13 | $9.99 | $9.99 | 207,200 | — | — |
| 2003-02-12 | $9.78 | $9.78 | 104,600 | — | — |
| 2003-02-11 | $9.86 | $9.86 | 365,000 | — | — |
| 2003-02-10 | $9.70 | $9.70 | 738,900 | — | — |
| 2003-02-07 | $10.04 | $10.04 | 134,300 | — | — |
| 2003-02-06 | $10.36 | $10.36 | 142,300 | — | — |
| 2003-02-05 | $10.56 | $10.56 | 418,000 | — | — |
| 2003-02-04 | $10.51 | $10.51 | 216,400 | — | — |
| 2003-02-03 | $10.81 | $10.81 | 234,600 | — | — |
| 2003-01-31 | $10.69 | $10.69 | 849,900 | — | — |
| 2003-01-30 | $11.21 | $11.21 | 265,300 | — | — |
| 2003-01-29 | $11.86 | $11.86 | 404,300 | — | — |
| 2003-01-28 | $11.48 | $11.48 | 314,200 | — | — |
| 2003-01-27 | $10.86 | $10.86 | 231,100 | — | — |
| 2003-01-24 | $11.20 | $11.20 | 320,800 | — | — |
| 2003-01-23 | $12.36 | $12.36 | 575,500 | — | — |
| 2003-01-22 | $11.96 | $11.96 | 468,100 | — | — |
| 2003-01-21 | $11.99 | $11.99 | 1,011,600 | — | — |
| 2003-01-17 | $12.15 | $12.15 | 370,400 | — | — |
| 2003-01-16 | $12.37 | $12.37 | 548,600 | — | — |
| 2003-01-15 | $12.49 | $12.49 | 820,800 | — | — |
| 2003-01-14 | $12.01 | $12.01 | 438,500 | — | — |
| 2003-01-13 | $11.75 | $11.75 | 396,200 | — | — |
| 2003-01-10 | $11.92 | $11.92 | 301,500 | — | — |
| 2003-01-09 | $11.92 | $11.92 | 421,600 | — | — |
| 2003-01-08 | $11.45 | $11.45 | 247,600 | — | — |
| 2003-01-07 | $11.62 | $11.62 | 535,700 | — | — |
| 2003-01-06 | $11.32 | $11.32 | 310,700 | — | — |
| 2003-01-03 | $11.25 | $11.25 | 364,400 | — | — |
| 2003-01-02 | $11.03 | $11.03 | 624,800 | — | — |