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
- 1998-07-28 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 | $12.28 | $18.51 | 331,000 | — | — |
| 2003-12-30 | $12.35 | $18.63 | 468,400 | — | — |
| 2003-12-29 | $12.35 | $18.63 | 764,200 | — | — |
| 2003-12-26 | $12.15 | $18.32 | 124,600 | — | — |
| 2003-12-24 | $12.08 | $18.21 | 189,800 | — | — |
| 2003-12-23 | $11.98 | $18.06 | 294,600 | — | — |
| 2003-12-22 | $12.02 | $18.12 | 407,600 | — | — |
| 2003-12-19 | $11.99 | $18.08 | 432,000 | — | — |
| 2003-12-18 | $12.07 | $18.20 | 540,000 | — | — |
| 2003-12-17 | $11.90 | $17.95 | 751,400 | — | — |
| 2003-12-16 | $11.93 | $17.99 | 948,200 | — | — |
| 2003-12-15 | $11.51 | $17.35 | 762,600 | — | — |
| 2003-12-12 | $11.40 | $17.19 | 594,400 | — | — |
| 2003-12-11 | $11.55 | $17.42 | 248,000 | — | — |
| 2003-12-10 | $11.60 | $17.50 | 368,200 | — | — |
| 2003-12-09 | $11.52 | $17.37 | 357,200 | — | — |
| 2003-12-08 | $11.53 | $17.38 | 410,600 | — | — |
| 2003-12-05 | $11.37 | $17.14 | 349,600 | — | — |
| 2003-12-04 | $11.13 | $16.78 | 578,600 | — | — |
| 2003-12-03 | $11.34 | $17.10 | 308,400 | — | — |
| 2003-12-02 | $11.48 | $17.31 | 450,600 | — | — |
| 2003-12-01 | $11.44 | $17.25 | 577,400 | — | — |
| 2003-11-28 | $11.48 | $17.31 | 237,200 | — | — |
| 2003-11-26 | $11.77 | $17.75 | 278,200 | — | — |
| 2003-11-25 | $11.73 | $17.69 | 323,600 | — | — |
| 2003-11-24 | $11.65 | $17.57 | 467,800 | — | — |
| 2003-11-21 | $11.40 | $17.19 | 425,600 | — | — |
| 2003-11-20 | $11.57 | $17.44 | 388,000 | — | — |
| 2003-11-19 | $11.50 | $17.34 | 305,200 | — | — |
| 2003-11-18 | $11.31 | $17.06 | 441,400 | — | — |
| 2003-11-17 | $11.46 | $17.28 | 396,400 | — | — |
| 2003-11-14 | $11.68 | $17.61 | 793,600 | — | — |
| 2003-11-13 | $11.31 | $17.05 | 527,600 | — | — |
| 2003-11-12 | $11.05 | $16.66 | 384,800 | — | — |
| 2003-11-11 | $10.77 | $16.24 | 424,200 | — | — |
| 2003-11-10 | $10.80 | $16.29 | 583,000 | — | — |
| 2003-11-07 | $10.75 | $16.21 | 665,000 | — | — |
| 2003-11-06 | $10.74 | $16.19 | 437,400 | — | — |
| 2003-11-05 | $10.63 | $16.03 | 560,400 | — | — |
| 2003-11-04 | $10.55 | $15.91 | 416,800 | — | — |
| 2003-11-03 | $10.60 | $15.98 | 365,800 | — | — |
| 2003-10-31 | $10.82 | $16.31 | 199,200 | — | — |
| 2003-10-30 | $10.73 | $16.18 | 187,400 | — | — |
| 2003-10-29 | $10.74 | $16.19 | 359,600 | — | — |
| 2003-10-28 | $11.07 | $16.41 | 343,600 | — | — |
| 2003-10-27 | $10.94 | $16.21 | 309,800 | — | — |
| 2003-10-24 | $10.76 | $15.95 | 233,000 | — | — |
| 2003-10-23 | $10.71 | $15.88 | 297,000 | — | — |
| 2003-10-22 | $10.71 | $15.88 | 241,400 | — | — |
| 2003-10-21 | $10.68 | $15.83 | 359,200 | — | — |
| 2003-10-20 | $10.69 | $15.85 | 329,000 | — | — |
| 2003-10-17 | $10.76 | $15.95 | 450,000 | — | — |
| 2003-10-16 | $10.83 | $16.06 | 477,600 | — | — |
| 2003-10-15 | $10.70 | $15.87 | 403,600 | — | — |
| 2003-10-14 | $10.90 | $16.16 | 345,600 | — | — |
| 2003-10-13 | $10.98 | $16.28 | 351,000 | — | — |
| 2003-10-10 | $10.70 | $15.86 | 1,435,000 | — | — |
| 2003-10-09 | $10.89 | $16.15 | 631,400 | — | — |
| 2003-10-08 | $11.13 | $16.50 | 316,000 | — | — |
| 2003-10-07 | $11.10 | $16.46 | 554,800 | — | — |
| 2003-10-06 | $11.02 | $16.33 | 558,600 | — | — |
| 2003-10-03 | $11.15 | $16.53 | 325,800 | — | — |
| 2003-10-02 | $10.98 | $16.27 | 604,800 | — | — |
| 2003-10-01 | $11.22 | $16.64 | 280,800 | — | — |
| 2003-09-30 | $11.30 | $16.76 | 368,400 | — | — |
| 2003-09-29 | $11.01 | $16.32 | 358,000 | — | — |
| 2003-09-26 | $11.15 | $16.53 | 174,200 | — | — |
| 2003-09-25 | $11.22 | $16.64 | 307,600 | — | — |
| 2003-09-24 | $11.43 | $16.94 | 321,000 | — | — |
| 2003-09-23 | $11.27 | $16.71 | 301,000 | — | — |
| 2003-09-22 | $11.11 | $16.47 | 337,600 | — | — |
| 2003-09-19 | $11.30 | $16.76 | 449,000 | — | — |
| 2003-09-18 | $11.21 | $16.62 | 319,200 | — | — |
| 2003-09-17 | $11.10 | $16.46 | 380,800 | — | — |
| 2003-09-16 | $11.03 | $16.35 | 365,000 | — | — |
| 2003-09-15 | $11.04 | $16.37 | 492,200 | — | — |
| 2003-09-12 | $11.02 | $16.34 | 460,800 | — | — |
| 2003-09-11 | $11.15 | $16.53 | 192,200 | — | — |
| 2003-09-10 | $11.16 | $16.55 | 223,400 | — | — |
| 2003-09-09 | $11.21 | $16.62 | 198,600 | — | — |
| 2003-09-08 | $11.25 | $16.68 | 297,200 | — | — |
| 2003-09-05 | $11.35 | $16.82 | 361,400 | — | — |
| 2003-09-04 | $11.26 | $16.70 | 303,400 | — | — |
| 2003-09-03 | $11.25 | $16.68 | 662,200 | — | — |
| 2003-09-02 | $11.12 | $16.49 | 258,200 | — | — |
| 2003-08-29 | $11.07 | $16.41 | 272,600 | — | — |
| 2003-08-28 | $11.01 | $16.32 | 286,000 | — | — |
| 2003-08-27 | $11.01 | $16.33 | 296,600 | — | — |
| 2003-08-26 | $10.93 | $16.20 | 243,400 | — | — |
| 2003-08-25 | $10.68 | $15.83 | 209,600 | — | — |
| 2003-08-22 | $10.73 | $15.90 | 276,600 | — | — |
| 2003-08-21 | $10.67 | $15.82 | 237,000 | — | — |
| 2003-08-20 | $10.65 | $15.79 | 323,400 | — | — |
| 2003-08-19 | $10.69 | $15.85 | 458,400 | — | — |
| 2003-08-18 | $10.75 | $15.93 | 441,200 | — | — |
| 2003-08-15 | $10.79 | $15.99 | 283,600 | — | — |
| 2003-08-14 | $10.60 | $15.72 | 370,600 | — | — |
| 2003-08-13 | $10.63 | $15.75 | 608,200 | — | — |
| 2003-08-12 | $10.69 | $15.84 | 683,400 | — | — |
| 2003-08-11 | $10.73 | $15.91 | 993,400 | — | — |
| 2003-08-08 | $10.73 | $15.90 | 191,800 | — | — |
| 2003-08-07 | $10.75 | $15.94 | 280,400 | — | — |
| 2003-08-06 | $10.73 | $15.90 | 289,800 | — | — |
| 2003-08-05 | $10.60 | $15.71 | 268,800 | — | — |
| 2003-08-04 | $10.56 | $15.65 | 403,000 | — | — |
| 2003-08-01 | $10.75 | $15.94 | 382,400 | — | — |
| 2003-07-31 | $10.95 | $16.24 | 397,600 | — | — |
| 2003-07-30 | $10.93 | $16.20 | 417,600 | — | — |
| 2003-07-29 | $10.82 | $16.04 | 362,600 | — | — |
| 2003-07-28 | $10.99 | $16.03 | 441,400 | — | — |
| 2003-07-25 | $10.99 | $16.02 | 424,600 | — | — |
| 2003-07-24 | $10.81 | $15.76 | 369,800 | — | — |
| 2003-07-23 | $10.98 | $16.01 | 349,600 | — | — |
| 2003-07-22 | $11.00 | $16.03 | 420,400 | — | — |
| 2003-07-21 | $10.95 | $15.97 | 401,600 | — | — |
| 2003-07-18 | $10.95 | $15.97 | 785,400 | — | — |
| 2003-07-17 | $10.63 | $15.49 | 1,856,800 | — | — |
| 2003-07-16 | $11.00 | $16.04 | 2,881,200 | — | — |
| 2003-07-15 | $11.70 | $17.06 | 662,600 | — | — |
| 2003-07-14 | $11.86 | $17.30 | 676,000 | — | — |
| 2003-07-11 | $11.85 | $17.27 | 474,600 | — | — |
| 2003-07-10 | $11.84 | $17.27 | 468,800 | — | — |
| 2003-07-09 | $11.70 | $17.06 | 411,400 | — | — |
| 2003-07-08 | $11.68 | $17.03 | 469,800 | — | — |
| 2003-07-07 | $11.61 | $16.92 | 525,000 | — | — |
| 2003-07-03 | $11.62 | $16.95 | 313,200 | — | — |
| 2003-07-02 | $11.49 | $16.76 | 439,000 | — | — |
| 2003-07-01 | $11.39 | $16.61 | 427,600 | — | — |
| 2003-06-30 | $11.27 | $16.43 | 372,400 | — | — |
| 2003-06-27 | $11.48 | $16.73 | 376,200 | — | — |
| 2003-06-26 | $11.40 | $16.62 | 522,800 | — | — |
| 2003-06-25 | $11.25 | $16.41 | 455,200 | — | — |
| 2003-06-24 | $11.25 | $16.41 | 418,400 | — | — |
| 2003-06-23 | $11.19 | $16.32 | 332,200 | — | — |
| 2003-06-20 | $11.30 | $16.48 | 395,600 | — | — |
| 2003-06-19 | $11.30 | $16.48 | 988,800 | — | — |
| 2003-06-18 | $11.30 | $16.48 | 597,200 | — | — |
| 2003-06-17 | $11.51 | $16.78 | 787,800 | — | — |
| 2003-06-16 | $11.48 | $16.74 | 577,400 | — | — |
| 2003-06-13 | $11.52 | $16.80 | 531,400 | — | — |
| 2003-06-12 | $11.63 | $16.95 | 581,000 | — | — |
| 2003-06-11 | $11.61 | $16.93 | 1,454,600 | — | — |
| 2003-06-10 | $11.46 | $16.71 | 593,600 | — | — |
| 2003-06-09 | $11.39 | $16.61 | 701,400 | — | — |
| 2003-06-06 | $11.42 | $16.65 | 1,244,600 | — | — |
| 2003-06-05 | $11.44 | $16.68 | 867,200 | — | — |
| 2003-06-04 | $11.36 | $16.57 | 943,000 | — | — |
| 2003-06-03 | $11.27 | $16.43 | 937,400 | — | — |
| 2003-06-02 | $11.22 | $16.36 | 1,796,800 | — | — |
| 2003-05-30 | $11.18 | $16.30 | 6,066,600 | — | — |
| 2003-05-29 | $11.18 | $16.30 | 1,301,200 | — | — |
| 2003-05-28 | $11.52 | $16.80 | 964,200 | — | — |
| 2003-05-27 | $11.66 | $17.00 | 831,600 | — | — |
| 2003-05-23 | $11.94 | $17.41 | 438,400 | — | — |
| 2003-05-22 | $11.95 | $17.43 | 497,600 | — | — |
| 2003-05-21 | $11.94 | $17.41 | 326,200 | — | — |
| 2003-05-20 | $11.98 | $17.47 | 273,400 | — | — |
| 2003-05-19 | $12.19 | $17.78 | 489,000 | — | — |
| 2003-05-16 | $12.16 | $17.73 | 580,200 | — | — |
| 2003-05-15 | $11.89 | $17.33 | 203,000 | — | — |
| 2003-05-14 | $11.75 | $17.14 | 407,400 | — | — |
| 2003-05-13 | $11.64 | $16.97 | 721,400 | — | — |
| 2003-05-12 | $11.85 | $17.28 | 848,600 | — | — |
| 2003-05-09 | $11.30 | $16.48 | 546,600 | — | — |
| 2003-05-08 | $11.09 | $16.17 | 331,600 | — | — |
| 2003-05-07 | $10.96 | $15.98 | 465,400 | — | — |
| 2003-05-06 | $10.79 | $15.73 | 562,600 | — | — |
| 2003-05-05 | $11.08 | $16.16 | 254,200 | — | — |
| 2003-05-02 | $11.15 | $16.26 | 341,000 | — | — |
| 2003-05-01 | $10.96 | $15.98 | 802,200 | — | — |
| 2003-04-30 | $11.32 | $16.51 | 413,800 | — | — |
| 2003-04-29 | $11.49 | $16.76 | 561,400 | — | — |
| 2003-04-28 | $11.20 | $16.33 | 437,600 | — | — |
| 2003-04-25 | $11.44 | $16.41 | 334,400 | — | — |
| 2003-04-24 | $11.43 | $16.40 | 376,200 | — | — |
| 2003-04-23 | $11.38 | $16.33 | 483,600 | — | — |
| 2003-04-22 | $11.24 | $16.13 | 477,000 | — | — |
| 2003-04-21 | $11.13 | $15.97 | 329,000 | — | — |
| 2003-04-17 | $11.01 | $15.79 | 339,000 | — | — |
| 2003-04-16 | $11.05 | $15.86 | 506,200 | — | — |
| 2003-04-15 | $10.88 | $15.61 | 235,400 | — | — |
| 2003-04-14 | $10.83 | $15.54 | 278,400 | — | — |
| 2003-04-11 | $10.81 | $15.51 | 182,800 | — | — |
| 2003-04-10 | $10.88 | $15.61 | 564,200 | — | — |
| 2003-04-09 | $10.94 | $15.69 | 473,400 | — | — |
| 2003-04-08 | $10.52 | $15.10 | 302,200 | — | — |
| 2003-04-07 | $10.61 | $15.22 | 240,200 | — | — |
| 2003-04-04 | $10.60 | $15.21 | 210,800 | — | — |
| 2003-04-03 | $10.72 | $15.39 | 507,600 | — | — |
| 2003-04-02 | $10.53 | $15.11 | 542,400 | — | — |
| 2003-04-01 | $10.42 | $14.95 | 200,800 | — | — |
| 2003-03-31 | $10.43 | $14.96 | 521,400 | — | — |
| 2003-03-28 | $10.40 | $14.93 | 231,200 | — | — |
| 2003-03-27 | $10.26 | $14.72 | 311,800 | — | — |
| 2003-03-26 | $10.13 | $14.54 | 552,400 | — | — |
| 2003-03-25 | $10.33 | $14.82 | 326,600 | — | — |
| 2003-03-24 | $10.30 | $14.78 | 323,800 | — | — |
| 2003-03-21 | $10.38 | $14.89 | 306,000 | — | — |
| 2003-03-20 | $10.27 | $14.74 | 199,600 | — | — |
| 2003-03-19 | $10.24 | $14.70 | 353,600 | — | — |
| 2003-03-18 | $10.39 | $14.91 | 413,600 | — | — |
| 2003-03-17 | $10.30 | $14.78 | 440,800 | — | — |
| 2003-03-14 | $10.20 | $14.64 | 351,600 | — | — |
| 2003-03-13 | $10.10 | $14.49 | 425,400 | — | — |
| 2003-03-12 | $10.03 | $14.39 | 679,000 | — | — |
| 2003-03-11 | $10.10 | $14.50 | 593,200 | — | — |
| 2003-03-10 | $10.07 | $14.45 | 707,400 | — | — |
| 2003-03-07 | $10.14 | $14.55 | 303,400 | — | — |
| 2003-03-06 | $10.17 | $14.60 | 575,600 | — | — |
| 2003-03-05 | $10.08 | $14.46 | 587,400 | — | — |
| 2003-03-04 | $10.00 | $14.34 | 360,800 | — | — |
| 2003-03-03 | $10.03 | $14.39 | 591,200 | — | — |
| 2003-02-28 | $10.10 | $14.49 | 539,800 | — | — |
| 2003-02-27 | $9.90 | $14.21 | 825,800 | — | — |
| 2003-02-26 | $9.71 | $13.94 | 396,600 | — | — |
| 2003-02-25 | $9.71 | $13.93 | 493,600 | — | — |
| 2003-02-24 | $9.74 | $13.98 | 596,800 | — | — |
| 2003-02-21 | $9.78 | $14.03 | 710,200 | — | — |
| 2003-02-20 | $9.59 | $13.76 | 417,800 | — | — |
| 2003-02-19 | $9.55 | $13.71 | 409,200 | — | — |
| 2003-02-18 | $9.46 | $13.58 | 319,000 | — | — |
| 2003-02-14 | $9.45 | $13.56 | 223,400 | — | — |
| 2003-02-13 | $9.40 | $13.48 | 430,200 | — | — |
| 2003-02-12 | $9.49 | $13.62 | 391,800 | — | — |
| 2003-02-11 | $9.48 | $13.60 | 426,800 | — | — |
| 2003-02-10 | $9.55 | $13.70 | 650,200 | — | — |
| 2003-02-07 | $9.50 | $13.63 | 394,000 | — | — |
| 2003-02-06 | $9.50 | $13.63 | 561,200 | — | — |
| 2003-02-05 | $9.51 | $13.64 | 783,800 | — | — |
| 2003-02-04 | $9.50 | $13.63 | 679,000 | — | — |
| 2003-02-03 | $9.46 | $13.57 | 801,000 | — | — |
| 2003-01-31 | $9.50 | $13.63 | 811,600 | — | — |
| 2003-01-30 | $9.43 | $13.53 | 521,600 | — | — |
| 2003-01-29 | $9.48 | $13.60 | 945,800 | — | — |
| 2003-01-28 | $9.45 | $13.31 | 1,038,200 | — | — |
| 2003-01-27 | $9.48 | $13.36 | 844,400 | — | — |
| 2003-01-24 | $9.41 | $13.25 | 737,000 | — | — |
| 2003-01-23 | $9.45 | $13.31 | 697,400 | — | — |
| 2003-01-22 | $9.31 | $13.12 | 675,600 | — | — |
| 2003-01-21 | $9.22 | $12.99 | 862,200 | — | — |
| 2003-01-17 | $9.41 | $13.25 | 893,200 | — | — |
| 2003-01-16 | $9.38 | $13.21 | 1,093,400 | — | — |
| 2003-01-15 | $9.36 | $13.18 | 925,600 | — | — |
| 2003-01-14 | $9.33 | $13.14 | 1,477,800 | — | — |
| 2003-01-13 | $9.38 | $13.21 | 2,154,000 | — | — |
| 2003-01-10 | $9.10 | $12.82 | 8,088,200 | — | — |
| 2003-01-09 | $9.01 | $12.69 | 1,893,600 | — | — |
| 2003-01-08 | $9.08 | $12.79 | 666,400 | — | — |
| 2003-01-07 | $9.15 | $12.89 | 849,600 | — | — |
| 2003-01-06 | $9.53 | $13.42 | 694,600 | — | — |
| 2003-01-03 | $9.75 | $13.73 | 279,000 | — | — |
| 2003-01-02 | $9.75 | $13.73 | 250,000 | — | — |