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
- 1999-06-04 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 | $12.55 | $12.55 | 589,000 | — | — |
| 2003-12-30 | $12.77 | $12.77 | 1,035,000 | — | — |
| 2003-12-29 | $12.78 | $12.78 | 790,800 | — | — |
| 2003-12-26 | $12.48 | $12.48 | 152,800 | — | — |
| 2003-12-24 | $12.42 | $12.42 | 226,400 | — | — |
| 2003-12-23 | $12.62 | $12.62 | 536,600 | — | — |
| 2003-12-22 | $12.46 | $12.46 | 628,600 | — | — |
| 2003-12-19 | $12.18 | $12.18 | 1,115,000 | — | — |
| 2003-12-18 | $12.32 | $12.32 | 468,800 | — | — |
| 2003-12-17 | $11.96 | $11.96 | 504,400 | — | — |
| 2003-12-16 | $12.02 | $12.02 | 1,234,600 | — | — |
| 2003-12-15 | $12.19 | $12.19 | 1,810,800 | — | — |
| 2003-12-12 | $12.08 | $12.08 | 921,200 | — | — |
| 2003-12-11 | $11.95 | $11.95 | 2,135,400 | — | — |
| 2003-12-10 | $11.20 | $11.19 | 1,234,000 | — | — |
| 2003-12-09 | $11.36 | $11.36 | 1,718,000 | — | — |
| 2003-12-08 | $11.95 | $11.94 | 1,535,000 | — | — |
| 2003-12-05 | $12.48 | $12.48 | 908,800 | — | — |
| 2003-12-04 | $12.61 | $12.61 | 1,367,200 | — | — |
| 2003-12-03 | $12.50 | $12.50 | 1,156,800 | — | — |
| 2003-12-02 | $12.87 | $12.87 | 718,400 | — | — |
| 2003-12-01 | $13.05 | $13.05 | 1,218,000 | — | — |
| 2003-11-28 | $12.91 | $12.91 | 648,400 | — | — |
| 2003-11-26 | $12.49 | $12.49 | 1,346,200 | — | — |
| 2003-11-25 | $12.43 | $12.43 | 986,600 | — | — |
| 2003-11-24 | $12.27 | $12.27 | 1,280,200 | — | — |
| 2003-11-21 | $11.72 | $11.72 | 1,537,000 | — | — |
| 2003-11-20 | $11.90 | $11.90 | 1,371,200 | — | — |
| 2003-11-19 | $11.89 | $11.89 | 1,838,800 | — | — |
| 2003-11-18 | $12.08 | $12.08 | 1,713,600 | — | — |
| 2003-11-17 | $12.62 | $12.62 | 1,552,400 | — | — |
| 2003-11-14 | $12.54 | $12.54 | 1,901,800 | — | — |
| 2003-11-13 | $12.92 | $12.92 | 2,282,800 | — | — |
| 2003-11-12 | $12.66 | $12.66 | 6,401,000 | — | — |
| 2003-11-11 | $11.76 | $11.76 | 1,601,000 | — | — |
| 2003-11-10 | $12.28 | $12.28 | 1,145,200 | — | — |
| 2003-11-07 | $12.75 | $12.75 | 1,012,400 | — | — |
| 2003-11-06 | $12.58 | $12.58 | 895,000 | — | — |
| 2003-11-05 | $12.71 | $12.71 | 563,800 | — | — |
| 2003-11-04 | $12.65 | $12.65 | 977,400 | — | — |
| 2003-11-03 | $12.87 | $12.87 | 1,173,600 | — | — |
| 2003-10-31 | $12.51 | $12.51 | 1,195,200 | — | — |
| 2003-10-30 | $12.60 | $12.60 | 4,741,600 | — | — |
| 2003-10-29 | $12.14 | $12.14 | 1,945,200 | — | — |
| 2003-10-28 | $12.08 | $12.08 | 820,000 | — | — |
| 2003-10-27 | $11.48 | $11.48 | 1,311,800 | — | — |
| 2003-10-24 | $11.31 | $11.31 | 1,178,200 | — | — |
| 2003-10-23 | $11.65 | $11.65 | 798,800 | — | — |
| 2003-10-22 | $11.77 | $11.77 | 898,000 | — | — |
| 2003-10-21 | $12.19 | $12.19 | 775,000 | — | — |
| 2003-10-20 | $11.85 | $11.85 | 554,400 | — | — |
| 2003-10-17 | $11.52 | $11.52 | 1,293,400 | — | — |
| 2003-10-16 | $12.08 | $12.08 | 1,592,000 | — | — |
| 2003-10-15 | $12.19 | $12.19 | 2,196,800 | — | — |
| 2003-10-14 | $12.66 | $12.66 | 2,084,400 | — | — |
| 2003-10-13 | $12.04 | $12.04 | 2,295,000 | — | — |
| 2003-10-10 | $11.51 | $11.51 | 1,964,600 | — | — |
| 2003-10-09 | $10.90 | $10.90 | 1,167,800 | — | — |
| 2003-10-08 | $10.81 | $10.81 | 734,800 | — | — |
| 2003-10-07 | $10.97 | $10.97 | 999,400 | — | — |
| 2003-10-06 | $10.90 | $10.90 | 911,000 | — | — |
| 2003-10-03 | $10.45 | $10.45 | 1,670,400 | — | — |
| 2003-10-02 | $9.94 | $9.94 | 739,200 | — | — |
| 2003-10-01 | $9.88 | $9.88 | 1,321,400 | — | — |
| 2003-09-30 | $9.62 | $9.62 | 2,164,600 | — | — |
| 2003-09-29 | $9.66 | $9.66 | 1,384,400 | — | — |
| 2003-09-26 | $9.31 | $9.31 | 1,794,400 | — | — |
| 2003-09-25 | $9.63 | $9.63 | 1,838,200 | — | — |
| 2003-09-24 | $10.00 | $10.00 | 843,000 | — | — |
| 2003-09-23 | $10.46 | $10.46 | 839,600 | — | — |
| 2003-09-22 | $10.12 | $10.12 | 748,800 | — | — |
| 2003-09-19 | $10.33 | $10.33 | 1,025,400 | — | — |
| 2003-09-18 | $10.40 | $10.40 | 755,400 | — | — |
| 2003-09-17 | $10.36 | $10.36 | 705,400 | — | — |
| 2003-09-16 | $10.57 | $10.57 | 1,104,800 | — | — |
| 2003-09-15 | $9.96 | $9.96 | 790,200 | — | — |
| 2003-09-12 | $10.22 | $10.22 | 1,877,200 | — | — |
| 2003-09-11 | $9.80 | $9.80 | 3,301,800 | — | — |
| 2003-09-10 | $10.15 | $10.15 | 1,355,600 | — | — |
| 2003-09-09 | $10.36 | $10.36 | 1,800,600 | — | — |
| 2003-09-08 | $10.48 | $10.48 | 1,047,200 | — | — |
| 2003-09-05 | $10.14 | $10.14 | 1,179,000 | — | — |
| 2003-09-04 | $10.30 | $10.30 | 631,000 | — | — |
| 2003-09-03 | $10.23 | $10.23 | 903,800 | — | — |
| 2003-09-02 | $10.30 | $10.30 | 1,925,000 | — | — |
| 2003-08-29 | $9.81 | $9.81 | 691,800 | — | — |
| 2003-08-28 | $9.65 | $9.65 | 742,200 | — | — |
| 2003-08-27 | $9.49 | $9.49 | 526,000 | — | — |
| 2003-08-26 | $9.33 | $9.33 | 765,200 | — | — |
| 2003-08-25 | $9.41 | $9.41 | 649,600 | — | — |
| 2003-08-22 | $9.50 | $9.50 | 1,393,800 | — | — |
| 2003-08-21 | $9.81 | $9.81 | 1,432,600 | — | — |
| 2003-08-20 | $9.77 | $9.77 | 1,322,200 | — | — |
| 2003-08-19 | $9.40 | $9.40 | 709,800 | — | — |
| 2003-08-18 | $9.29 | $9.29 | 700,000 | — | — |
| 2003-08-15 | $8.81 | $8.81 | 433,400 | — | — |
| 2003-08-14 | $8.78 | $8.78 | 649,000 | — | — |
| 2003-08-13 | $8.99 | $8.99 | 865,200 | — | — |
| 2003-08-12 | $9.04 | $9.04 | 703,000 | — | — |
| 2003-08-11 | $8.75 | $8.75 | 354,200 | — | — |
| 2003-08-08 | $8.55 | $8.55 | 449,800 | — | — |
| 2003-08-07 | $8.51 | $8.51 | 952,400 | — | — |
| 2003-08-06 | $8.50 | $8.50 | 781,800 | — | — |
| 2003-08-05 | $8.55 | $8.55 | 563,400 | — | — |
| 2003-08-04 | $8.96 | $8.96 | 915,800 | — | — |
| 2003-08-01 | $9.03 | $9.03 | 972,600 | — | — |
| 2003-07-31 | $9.38 | $9.38 | 1,604,000 | — | — |
| 2003-07-30 | $9.13 | $9.13 | 707,600 | — | — |
| 2003-07-29 | $8.92 | $8.92 | 1,094,200 | — | — |
| 2003-07-28 | $9.13 | $9.13 | 782,000 | — | — |
| 2003-07-25 | $8.82 | $8.82 | 926,000 | — | — |
| 2003-07-24 | $8.71 | $8.71 | 2,509,600 | — | — |
| 2003-07-23 | $8.50 | $8.50 | 575,200 | — | — |
| 2003-07-22 | $8.47 | $8.47 | 657,400 | — | — |
| 2003-07-21 | $8.21 | $8.21 | 510,200 | — | — |
| 2003-07-18 | $8.58 | $8.58 | 718,200 | — | — |
| 2003-07-17 | $8.40 | $8.40 | 1,024,400 | — | — |
| 2003-07-16 | $8.83 | $8.83 | 603,400 | — | — |
| 2003-07-15 | $8.78 | $8.78 | 801,000 | — | — |
| 2003-07-14 | $9.00 | $9.00 | 2,421,800 | — | — |
| 2003-07-11 | $8.60 | $8.60 | 863,200 | — | — |
| 2003-07-10 | $8.46 | $8.46 | 1,145,600 | — | — |
| 2003-07-09 | $8.83 | $8.83 | 763,800 | — | — |
| 2003-07-08 | $8.75 | $8.75 | 1,198,600 | — | — |
| 2003-07-07 | $8.57 | $8.57 | 1,843,800 | — | — |
| 2003-07-03 | $8.29 | $8.29 | 541,400 | — | — |
| 2003-07-02 | $8.32 | $8.32 | 2,460,000 | — | — |
| 2003-07-01 | $8.29 | $8.29 | 1,491,800 | — | — |
| 2003-06-30 | $8.31 | $8.31 | 1,450,800 | — | — |
| 2003-06-27 | $8.22 | $8.22 | 1,205,600 | — | — |
| 2003-06-26 | $8.47 | $8.47 | 1,541,800 | — | — |
| 2003-06-25 | $8.36 | $8.36 | 619,200 | — | — |
| 2003-06-24 | $8.35 | $8.35 | 515,600 | — | — |
| 2003-06-23 | $8.50 | $8.50 | 529,400 | — | — |
| 2003-06-20 | $8.56 | $8.56 | 490,800 | — | — |
| 2003-06-19 | $8.67 | $8.67 | 954,200 | — | — |
| 2003-06-18 | $8.96 | $8.96 | 1,610,800 | — | — |
| 2003-06-17 | $8.35 | $8.35 | 1,494,200 | — | — |
| 2003-06-16 | $8.10 | $8.10 | 1,997,800 | — | — |
| 2003-06-13 | $8.40 | $8.40 | 724,800 | — | — |
| 2003-06-12 | $8.48 | $8.48 | 658,000 | — | — |
| 2003-06-11 | $8.50 | $8.50 | 1,414,400 | — | — |
| 2003-06-10 | $8.64 | $8.64 | 441,400 | — | — |
| 2003-06-09 | $8.46 | $8.46 | 1,401,400 | — | — |
| 2003-06-06 | $8.69 | $8.69 | 1,506,400 | — | — |
| 2003-06-05 | $8.93 | $8.93 | 783,400 | — | — |
| 2003-06-04 | $8.68 | $8.68 | 1,333,600 | — | — |
| 2003-06-03 | $8.51 | $8.51 | 2,291,000 | — | — |
| 2003-06-02 | $8.01 | $8.01 | 1,528,000 | — | — |
| 2003-05-30 | $8.66 | $8.66 | 675,000 | — | — |
| 2003-05-29 | $8.64 | $8.64 | 1,038,600 | — | — |
| 2003-05-28 | $8.51 | $8.51 | 1,392,200 | — | — |
| 2003-05-27 | $8.40 | $8.40 | 1,182,200 | — | — |
| 2003-05-23 | $8.01 | $8.01 | 273,000 | — | — |
| 2003-05-22 | $7.95 | $7.95 | 728,200 | — | — |
| 2003-05-21 | $7.86 | $7.86 | 613,000 | — | — |
| 2003-05-20 | $7.67 | $7.67 | 657,400 | — | — |
| 2003-05-19 | $7.90 | $7.90 | 1,347,600 | — | — |
| 2003-05-16 | $8.34 | $8.34 | 677,200 | — | — |
| 2003-05-15 | $8.49 | $8.49 | 2,294,800 | — | — |
| 2003-05-14 | $8.26 | $8.26 | 1,244,400 | — | — |
| 2003-05-13 | $8.12 | $8.12 | 986,200 | — | — |
| 2003-05-12 | $8.23 | $8.23 | 1,931,400 | — | — |
| 2003-05-09 | $7.72 | $7.72 | 975,800 | — | — |
| 2003-05-08 | $7.32 | $7.32 | 563,200 | — | — |
| 2003-05-07 | $7.41 | $7.41 | 832,800 | — | — |
| 2003-05-06 | $7.46 | $7.46 | 1,549,400 | — | — |
| 2003-05-05 | $7.61 | $7.61 | 1,730,000 | — | — |
| 2003-05-02 | $7.36 | $7.36 | 1,087,800 | — | — |
| 2003-05-01 | $6.83 | $6.83 | 817,400 | — | — |
| 2003-04-30 | $6.89 | $6.89 | 666,200 | — | — |
| 2003-04-29 | $6.84 | $6.84 | 499,000 | — | — |
| 2003-04-28 | $6.85 | $6.85 | 529,400 | — | — |
| 2003-04-25 | $6.63 | $6.63 | 774,000 | — | — |
| 2003-04-24 | $7.05 | $7.05 | 1,926,000 | — | — |
| 2003-04-23 | $7.11 | $7.11 | 1,714,400 | — | — |
| 2003-04-22 | $7.08 | $7.08 | 921,400 | — | — |
| 2003-04-21 | $6.97 | $6.97 | 1,325,600 | — | — |
| 2003-04-17 | $6.91 | $6.91 | 713,600 | — | — |
| 2003-04-16 | $6.87 | $6.87 | 1,113,800 | — | — |
| 2003-04-15 | $6.67 | $6.67 | 494,600 | — | — |
| 2003-04-14 | $6.86 | $6.86 | 1,336,400 | — | — |
| 2003-04-11 | $6.53 | $6.53 | 1,062,600 | — | — |
| 2003-04-10 | $6.28 | $6.28 | 518,800 | — | — |
| 2003-04-09 | $6.32 | $6.32 | 653,400 | — | — |
| 2003-04-08 | $6.47 | $6.47 | 531,200 | — | — |
| 2003-04-07 | $6.53 | $6.53 | 1,064,600 | — | — |
| 2003-04-04 | $6.27 | $6.27 | 480,800 | — | — |
| 2003-04-03 | $6.34 | $6.34 | 788,800 | — | — |
| 2003-04-02 | $6.35 | $6.35 | 2,056,200 | — | — |
| 2003-04-01 | $6.18 | $6.18 | 1,135,000 | — | — |
| 2003-03-31 | $6.32 | $6.32 | 1,403,000 | — | — |
| 2003-03-28 | $6.56 | $6.56 | 4,005,800 | — | — |
| 2003-03-27 | $7.57 | $7.57 | 2,041,600 | — | — |
| 2003-03-26 | $7.18 | $7.18 | 2,128,200 | — | — |
| 2003-03-25 | $6.90 | $6.90 | 1,873,800 | — | — |
| 2003-03-24 | $6.56 | $6.56 | 570,600 | — | — |
| 2003-03-21 | $6.74 | $6.74 | 530,000 | — | — |
| 2003-03-20 | $6.78 | $6.78 | 931,600 | — | — |
| 2003-03-19 | $7.03 | $7.03 | 917,400 | — | — |
| 2003-03-18 | $6.99 | $6.99 | 3,582,000 | — | — |
| 2003-03-17 | $6.07 | $6.07 | 719,200 | — | — |
| 2003-03-14 | $5.98 | $5.98 | 589,200 | — | — |
| 2003-03-13 | $6.16 | $6.16 | 659,400 | — | — |
| 2003-03-12 | $5.89 | $5.89 | 675,800 | — | — |
| 2003-03-11 | $5.82 | $5.82 | 844,400 | — | — |
| 2003-03-10 | $6.03 | $6.03 | 1,132,400 | — | — |
| 2003-03-07 | $6.38 | $6.38 | 747,600 | — | — |
| 2003-03-06 | $6.51 | $6.51 | 769,000 | — | — |
| 2003-03-05 | $6.52 | $6.52 | 807,800 | — | — |
| 2003-03-04 | $6.71 | $6.71 | 872,200 | — | — |
| 2003-03-03 | $6.83 | $6.83 | 782,600 | — | — |
| 2003-02-28 | $6.99 | $6.99 | 1,262,400 | — | — |
| 2003-02-27 | $7.10 | $7.10 | 945,800 | — | — |
| 2003-02-26 | $6.98 | $6.98 | 1,620,400 | — | — |
| 2003-02-25 | $6.90 | $6.90 | 407,800 | — | — |
| 2003-02-24 | $6.90 | $6.90 | 598,800 | — | — |
| 2003-02-21 | $6.98 | $6.98 | 332,200 | — | — |
| 2003-02-20 | $6.90 | $6.90 | 662,600 | — | — |
| 2003-02-19 | $6.69 | $6.69 | 321,200 | — | — |
| 2003-02-18 | $6.79 | $6.79 | 691,600 | — | — |
| 2003-02-14 | $6.50 | $6.50 | 538,600 | — | — |
| 2003-02-13 | $6.40 | $6.40 | 470,200 | — | — |
| 2003-02-12 | $6.42 | $6.42 | 455,000 | — | — |
| 2003-02-11 | $6.66 | $6.66 | 1,147,200 | — | — |
| 2003-02-10 | $6.67 | $6.67 | 774,600 | — | — |
| 2003-02-07 | $6.56 | $6.56 | 496,400 | — | — |
| 2003-02-06 | $6.61 | $6.61 | 341,600 | — | — |
| 2003-02-05 | $6.56 | $6.56 | 797,400 | — | — |
| 2003-02-04 | $6.47 | $6.47 | 591,400 | — | — |
| 2003-02-03 | $6.62 | $6.62 | 1,010,200 | — | — |
| 2003-01-31 | $6.48 | $6.48 | 1,367,000 | — | — |
| 2003-01-30 | $6.50 | $6.50 | 1,094,000 | — | — |
| 2003-01-29 | $6.72 | $6.72 | 663,400 | — | — |
| 2003-01-28 | $6.75 | $6.75 | 733,000 | — | — |
| 2003-01-27 | $6.75 | $6.75 | 980,600 | — | — |
| 2003-01-24 | $6.97 | $6.97 | 1,897,000 | — | — |
| 2003-01-23 | $6.99 | $6.99 | 2,355,400 | — | — |
| 2003-01-22 | $6.06 | $6.06 | 672,800 | — | — |
| 2003-01-21 | $5.88 | $5.88 | 677,800 | — | — |
| 2003-01-17 | $6.07 | $6.07 | 564,800 | — | — |
| 2003-01-16 | $6.25 | $6.25 | 546,000 | — | — |
| 2003-01-15 | $6.43 | $6.43 | 631,400 | — | — |
| 2003-01-14 | $6.56 | $6.56 | 413,000 | — | — |
| 2003-01-13 | $6.56 | $6.56 | 559,000 | — | — |
| 2003-01-10 | $6.75 | $6.75 | 664,800 | — | — |
| 2003-01-09 | $6.62 | $6.62 | 726,000 | — | — |
| 2003-01-08 | $6.20 | $6.20 | 341,600 | — | — |
| 2003-01-07 | $6.34 | $6.34 | 527,800 | — | — |
| 2003-01-06 | $6.28 | $6.28 | 802,800 | — | — |
| 2003-01-03 | $5.94 | $5.94 | 547,800 | — | — |
| 2003-01-02 | $6.04 | $6.04 | 654,200 | — | — |