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
- 1998-05-11 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 | $12.29 | $13.22 | 815,100 | — | — |
| 2003-12-30 | $12.22 | $13.14 | 730,800 | — | — |
| 2003-12-29 | $12.13 | $13.04 | 521,100 | — | — |
| 2003-12-26 | $11.91 | $12.81 | 153,000 | — | — |
| 2003-12-24 | $11.90 | $12.79 | 271,500 | — | — |
| 2003-12-23 | $11.92 | $12.82 | 1,086,000 | — | — |
| 2003-12-22 | $11.52 | $12.39 | 1,769,100 | — | — |
| 2003-12-19 | $11.52 | $12.39 | 1,655,400 | — | — |
| 2003-12-18 | $11.54 | $12.41 | 1,690,200 | — | — |
| 2003-12-17 | $11.53 | $12.40 | 288,900 | — | — |
| 2003-12-16 | $11.53 | $12.40 | 633,000 | — | — |
| 2003-12-15 | $11.38 | $12.24 | 791,100 | — | — |
| 2003-12-12 | $11.49 | $12.36 | 566,100 | — | — |
| 2003-12-11 | $11.75 | $12.64 | 1,047,900 | — | — |
| 2003-12-10 | $11.45 | $12.31 | 478,500 | — | — |
| 2003-12-09 | $11.52 | $12.39 | 1,483,200 | — | — |
| 2003-12-08 | $11.55 | $12.42 | 156,300 | — | — |
| 2003-12-05 | $11.52 | $12.39 | 768,900 | — | — |
| 2003-12-04 | $11.68 | $12.57 | 610,500 | — | — |
| 2003-12-03 | $11.77 | $12.65 | 1,030,200 | — | — |
| 2003-12-02 | $11.77 | $12.65 | 773,100 | — | — |
| 2003-12-01 | $11.72 | $12.60 | 1,493,100 | — | — |
| 2003-11-28 | $11.46 | $12.32 | 902,100 | — | — |
| 2003-11-26 | $11.43 | $12.29 | 525,600 | — | — |
| 2003-11-25 | $11.50 | $12.37 | 291,300 | — | — |
| 2003-11-24 | $11.43 | $12.30 | 1,924,800 | — | — |
| 2003-11-21 | $11.76 | $12.65 | 443,700 | — | — |
| 2003-11-20 | $11.66 | $12.54 | 370,500 | — | — |
| 2003-11-19 | $11.83 | $12.73 | 652,200 | — | — |
| 2003-11-18 | $12.01 | $12.91 | 750,300 | — | — |
| 2003-11-17 | $12.00 | $12.91 | 890,700 | — | — |
| 2003-11-14 | $12.28 | $13.21 | 815,100 | — | — |
| 2003-11-13 | $12.33 | $13.26 | 1,088,100 | — | — |
| 2003-11-12 | $12.15 | $13.07 | 883,800 | — | — |
| 2003-11-11 | $12.05 | $12.96 | 267,600 | — | — |
| 2003-11-10 | $12.05 | $12.96 | 489,900 | — | — |
| 2003-11-07 | $12.07 | $12.98 | 981,300 | — | — |
| 2003-11-06 | $12.03 | $12.94 | 819,000 | — | — |
| 2003-11-05 | $12.05 | $12.96 | 614,400 | — | — |
| 2003-11-04 | $12.10 | $13.02 | 808,200 | — | — |
| 2003-11-03 | $12.23 | $13.16 | 1,312,500 | — | — |
| 2003-10-31 | $11.91 | $12.81 | 663,600 | — | — |
| 2003-10-30 | $11.75 | $12.63 | 909,300 | — | — |
| 2003-10-29 | $11.71 | $12.59 | 723,900 | — | — |
| 2003-10-28 | $11.72 | $12.61 | 1,241,400 | — | — |
| 2003-10-27 | $11.58 | $12.46 | 1,235,700 | — | — |
| 2003-10-24 | $11.57 | $12.44 | 11,835,600 | — | — |
| 2003-10-23 | $11.81 | $12.70 | 801,900 | — | — |
| 2003-10-22 | $11.81 | $12.70 | 360,900 | — | — |
| 2003-10-21 | $11.97 | $12.88 | 1,157,700 | — | — |
| 2003-10-20 | $11.96 | $12.87 | 675,300 | — | — |
| 2003-10-17 | $11.92 | $12.82 | 888,900 | — | — |
| 2003-10-16 | $12.07 | $12.98 | 1,788,900 | — | — |
| 2003-10-15 | $12.32 | $13.25 | 405,300 | — | — |
| 2003-10-14 | $12.33 | $13.26 | 699,900 | — | — |
| 2003-10-13 | $12.41 | $13.35 | 620,400 | — | — |
| 2003-10-10 | $12.40 | $13.34 | 711,900 | — | — |
| 2003-10-09 | $12.50 | $13.44 | 1,255,200 | — | — |
| 2003-10-08 | $12.39 | $13.33 | 518,100 | — | — |
| 2003-10-07 | $12.59 | $13.54 | 435,000 | — | — |
| 2003-10-06 | $12.62 | $13.58 | 430,800 | — | — |
| 2003-10-03 | $12.47 | $13.41 | 803,700 | — | — |
| 2003-10-02 | $12.53 | $13.48 | 1,309,800 | — | — |
| 2003-10-01 | $12.89 | $13.87 | 738,000 | — | — |
| 2003-09-30 | $12.72 | $13.68 | 430,800 | — | — |
| 2003-09-29 | $12.64 | $13.59 | 387,300 | — | — |
| 2003-09-26 | $12.59 | $13.54 | 294,900 | — | — |
| 2003-09-25 | $12.66 | $13.62 | 322,200 | — | — |
| 2003-09-24 | $12.82 | $13.79 | 2,282,400 | — | — |
| 2003-09-23 | $12.62 | $13.57 | 500,700 | — | — |
| 2003-09-22 | $12.60 | $13.55 | 912,900 | — | — |
| 2003-09-19 | $12.61 | $13.56 | 1,893,900 | — | — |
| 2003-09-18 | $12.45 | $13.39 | 1,540,200 | — | — |
| 2003-09-17 | $12.27 | $13.20 | 480,900 | — | — |
| 2003-09-16 | $12.27 | $13.20 | 802,500 | — | — |
| 2003-09-15 | $12.22 | $13.15 | 791,700 | — | — |
| 2003-09-12 | $12.28 | $13.20 | 1,094,100 | — | — |
| 2003-09-11 | $12.20 | $13.12 | 508,500 | — | — |
| 2003-09-10 | $12.51 | $13.45 | 782,100 | — | — |
| 2003-09-09 | $12.54 | $13.48 | 1,300,500 | — | — |
| 2003-09-08 | $12.60 | $13.55 | 255,300 | — | — |
| 2003-09-05 | $12.58 | $13.53 | 1,066,500 | — | — |
| 2003-09-04 | $12.55 | $13.50 | 935,700 | — | — |
| 2003-09-03 | $12.52 | $13.46 | 2,320,200 | — | — |
| 2003-09-02 | $12.33 | $13.26 | 1,145,400 | — | — |
| 2003-08-29 | $12.33 | $13.26 | 951,600 | — | — |
| 2003-08-28 | $12.20 | $13.12 | 916,200 | — | — |
| 2003-08-27 | $12.33 | $13.26 | 620,400 | — | — |
| 2003-08-26 | $12.33 | $13.26 | 890,100 | — | — |
| 2003-08-25 | $12.47 | $13.41 | 478,200 | — | — |
| 2003-08-22 | $12.49 | $13.43 | 738,000 | — | — |
| 2003-08-21 | $12.48 | $13.42 | 785,100 | — | — |
| 2003-08-20 | $12.42 | $13.35 | 688,800 | — | — |
| 2003-08-19 | $12.46 | $13.40 | 630,900 | — | — |
| 2003-08-18 | $12.42 | $13.35 | 713,400 | — | — |
| 2003-08-15 | $12.46 | $13.40 | 118,500 | — | — |
| 2003-08-14 | $12.45 | $13.39 | 1,021,200 | — | — |
| 2003-08-13 | $12.33 | $13.26 | 924,600 | — | — |
| 2003-08-12 | $12.55 | $13.50 | 1,088,400 | — | — |
| 2003-08-11 | $12.73 | $13.69 | 291,000 | — | — |
| 2003-08-08 | $12.75 | $13.71 | 1,878,600 | — | — |
| 2003-08-07 | $12.63 | $13.59 | 3,934,500 | — | — |
| 2003-08-06 | $12.40 | $13.34 | 369,300 | — | — |
| 2003-08-05 | $12.43 | $13.37 | 256,200 | — | — |
| 2003-08-04 | $12.59 | $13.54 | 345,000 | — | — |
| 2003-08-01 | $12.68 | $13.63 | 417,900 | — | — |
| 2003-07-31 | $12.80 | $13.77 | 342,000 | — | — |
| 2003-07-30 | $12.83 | $13.80 | 293,700 | — | — |
| 2003-07-29 | $12.73 | $13.69 | 521,700 | — | — |
| 2003-07-28 | $12.89 | $13.87 | 579,300 | — | — |
| 2003-07-25 | $13.15 | $14.14 | 291,300 | — | — |
| 2003-07-24 | $13.15 | $14.14 | 309,300 | — | — |
| 2003-07-23 | $13.11 | $14.10 | 208,200 | — | — |
| 2003-07-22 | $13.10 | $14.09 | 324,000 | — | — |
| 2003-07-21 | $12.97 | $13.95 | 480,900 | — | — |
| 2003-07-18 | $12.67 | $13.62 | 1,015,800 | — | — |
| 2003-07-17 | $12.68 | $13.64 | 990,900 | — | — |
| 2003-07-16 | $12.73 | $13.69 | 1,095,900 | — | — |
| 2003-07-15 | $12.94 | $13.92 | 962,700 | — | — |
| 2003-07-14 | $13.28 | $14.28 | 777,600 | — | — |
| 2003-07-11 | $13.27 | $14.28 | 374,700 | — | — |
| 2003-07-10 | $13.33 | $14.34 | 366,600 | — | — |
| 2003-07-09 | $13.56 | $14.58 | 429,900 | — | — |
| 2003-07-08 | $13.75 | $14.79 | 455,700 | — | — |
| 2003-07-07 | $13.73 | $14.76 | 414,900 | — | — |
| 2003-07-03 | $13.73 | $14.77 | 112,500 | — | — |
| 2003-07-02 | $13.75 | $14.79 | 624,000 | — | — |
| 2003-07-01 | $13.62 | $14.65 | 953,700 | — | — |
| 2003-06-30 | $13.73 | $14.77 | 177,900 | — | — |
| 2003-06-27 | $13.80 | $14.85 | 139,500 | — | — |
| 2003-06-26 | $13.77 | $14.81 | 129,600 | — | — |
| 2003-06-25 | $13.77 | $14.81 | 137,100 | — | — |
| 2003-06-24 | $13.73 | $14.77 | 608,100 | — | — |
| 2003-06-23 | $13.75 | $14.78 | 330,000 | — | — |
| 2003-06-20 | $13.90 | $14.95 | 139,800 | — | — |
| 2003-06-19 | $14.04 | $15.10 | 373,800 | — | — |
| 2003-06-18 | $13.95 | $15.00 | 411,900 | — | — |
| 2003-06-17 | $13.97 | $15.02 | 431,400 | — | — |
| 2003-06-16 | $14.00 | $15.06 | 187,200 | — | — |
| 2003-06-13 | $13.94 | $15.00 | 470,100 | — | — |
| 2003-06-12 | $14.03 | $15.09 | 1,065,600 | — | — |
| 2003-06-11 | $14.00 | $15.06 | 788,700 | — | — |
| 2003-06-10 | $13.62 | $14.65 | 471,300 | — | — |
| 2003-06-09 | $13.44 | $14.46 | 404,400 | — | — |
| 2003-06-06 | $13.52 | $14.54 | 1,046,700 | — | — |
| 2003-06-05 | $13.83 | $14.88 | 567,000 | — | — |
| 2003-06-04 | $13.62 | $14.64 | 594,900 | — | — |
| 2003-06-03 | $13.74 | $14.78 | 678,600 | — | — |
| 2003-06-02 | $13.67 | $14.70 | 546,000 | — | — |
| 2003-05-30 | $13.30 | $14.30 | 533,700 | — | — |
| 2003-05-29 | $13.30 | $14.30 | 684,600 | — | — |
| 2003-05-28 | $13.17 | $14.16 | 747,600 | — | — |
| 2003-05-27 | $12.83 | $13.80 | 283,500 | — | — |
| 2003-05-23 | $13.12 | $13.97 | 810,900 | — | — |
| 2003-05-22 | $12.64 | $13.46 | 980,700 | — | — |
| 2003-05-21 | $12.68 | $13.50 | 465,300 | — | — |
| 2003-05-20 | $12.50 | $13.31 | 285,300 | — | — |
| 2003-05-19 | $12.45 | $13.27 | 222,600 | — | — |
| 2003-05-16 | $12.67 | $13.49 | 370,800 | — | — |
| 2003-05-15 | $12.69 | $13.52 | 282,000 | — | — |
| 2003-05-14 | $12.79 | $13.62 | 350,700 | — | — |
| 2003-05-13 | $12.74 | $13.57 | 2,977,200 | — | — |
| 2003-05-12 | $12.77 | $13.60 | 447,300 | — | — |
| 2003-05-09 | $12.65 | $13.48 | 1,008,300 | — | — |
| 2003-05-08 | $12.52 | $13.34 | 948,300 | — | — |
| 2003-05-07 | $13.07 | $13.92 | 1,564,500 | — | — |
| 2003-05-06 | $12.76 | $13.59 | 381,300 | — | — |
| 2003-05-05 | $12.65 | $13.48 | 493,500 | — | — |
| 2003-05-02 | $12.53 | $13.35 | 926,400 | — | — |
| 2003-05-01 | $12.59 | $13.41 | 232,500 | — | — |
| 2003-04-30 | $12.65 | $13.48 | 881,100 | — | — |
| 2003-04-29 | $12.66 | $13.49 | 838,200 | — | — |
| 2003-04-28 | $12.50 | $13.32 | 1,020,300 | — | — |
| 2003-04-25 | $12.32 | $13.12 | 991,200 | — | — |
| 2003-04-24 | $12.19 | $12.99 | 615,600 | — | — |
| 2003-04-23 | $12.00 | $12.78 | 362,400 | — | — |
| 2003-04-22 | $11.82 | $12.59 | 321,600 | — | — |
| 2003-04-21 | $11.78 | $12.55 | 144,300 | — | — |
| 2003-04-17 | $11.65 | $12.41 | 306,000 | — | — |
| 2003-04-16 | $11.67 | $12.43 | 450,000 | — | — |
| 2003-04-15 | $11.63 | $12.39 | 555,300 | — | — |
| 2003-04-14 | $11.27 | $12.01 | 598,200 | — | — |
| 2003-04-11 | $11.05 | $11.78 | 606,900 | — | — |
| 2003-04-10 | $10.94 | $11.65 | 324,300 | — | — |
| 2003-04-09 | $11.13 | $11.86 | 321,300 | — | — |
| 2003-04-08 | $11.13 | $11.86 | 436,200 | — | — |
| 2003-04-07 | $11.20 | $11.93 | 557,700 | — | — |
| 2003-04-04 | $11.11 | $11.84 | 798,000 | — | — |
| 2003-04-03 | $11.03 | $11.75 | 932,100 | — | — |
| 2003-04-02 | $11.13 | $11.86 | 530,100 | — | — |
| 2003-04-01 | $10.98 | $11.70 | 670,200 | — | — |
| 2003-03-31 | $11.09 | $11.81 | 487,800 | — | — |
| 2003-03-28 | $11.08 | $11.81 | 256,200 | — | — |
| 2003-03-27 | $11.04 | $11.76 | 266,700 | — | — |
| 2003-03-26 | $11.07 | $11.79 | 609,900 | — | — |
| 2003-03-25 | $11.06 | $11.78 | 161,700 | — | — |
| 2003-03-24 | $11.10 | $11.82 | 494,700 | — | — |
| 2003-03-21 | $11.38 | $12.13 | 579,600 | — | — |
| 2003-03-20 | $11.17 | $11.90 | 407,700 | — | — |
| 2003-03-19 | $11.32 | $12.06 | 436,500 | — | — |
| 2003-03-18 | $11.27 | $12.00 | 1,569,300 | — | — |
| 2003-03-17 | $10.93 | $11.64 | 522,000 | — | — |
| 2003-03-14 | $10.65 | $11.35 | 823,200 | — | — |
| 2003-03-13 | $10.74 | $11.45 | 411,900 | — | — |
| 2003-03-12 | $10.37 | $11.04 | 807,600 | — | — |
| 2003-03-11 | $10.41 | $11.09 | 351,900 | — | — |
| 2003-03-10 | $10.22 | $10.88 | 1,014,000 | — | — |
| 2003-03-07 | $10.35 | $11.03 | 561,900 | — | — |
| 2003-03-06 | $10.40 | $11.08 | 521,100 | — | — |
| 2003-03-05 | $10.66 | $11.36 | 999,000 | — | — |
| 2003-03-04 | $10.70 | $11.40 | 302,100 | — | — |
| 2003-03-03 | $10.80 | $11.51 | 443,400 | — | — |
| 2003-02-28 | $10.75 | $11.45 | 471,600 | — | — |
| 2003-02-27 | $10.62 | $11.31 | 327,600 | — | — |
| 2003-02-26 | $10.49 | $11.18 | 377,400 | — | — |
| 2003-02-25 | $10.68 | $11.38 | 577,800 | — | — |
| 2003-02-24 | $10.81 | $11.51 | 413,100 | — | — |
| 2003-02-21 | $10.90 | $11.61 | 962,400 | — | — |
| 2003-02-20 | $10.67 | $11.36 | 1,262,100 | — | — |
| 2003-02-19 | $10.34 | $11.01 | 962,400 | — | — |
| 2003-02-18 | $10.41 | $11.09 | 978,900 | — | — |
| 2003-02-14 | $10.30 | $10.98 | 937,800 | — | — |
| 2003-02-13 | $10.30 | $10.97 | 334,500 | — | — |
| 2003-02-12 | $10.32 | $10.99 | 1,202,700 | — | — |
| 2003-02-11 | $10.33 | $11.00 | 1,236,600 | — | — |
| 2003-02-10 | $10.35 | $11.03 | 834,600 | — | — |
| 2003-02-07 | $10.55 | $11.24 | 1,974,300 | — | — |
| 2003-02-06 | $10.93 | $11.64 | 654,000 | — | — |
| 2003-02-05 | $11.15 | $11.88 | 144,900 | — | — |
| 2003-02-04 | $11.20 | $11.94 | 642,600 | — | — |
| 2003-02-03 | $11.27 | $12.00 | 455,400 | — | — |
| 2003-01-31 | $11.17 | $11.90 | 551,700 | — | — |
| 2003-01-30 | $11.08 | $11.81 | 304,500 | — | — |
| 2003-01-29 | $11.26 | $12.00 | 396,900 | — | — |
| 2003-01-28 | $11.28 | $12.02 | 620,100 | — | — |
| 2003-01-27 | $11.25 | $11.99 | 260,100 | — | — |
| 2003-01-24 | $11.46 | $12.21 | 516,600 | — | — |
| 2003-01-23 | $11.60 | $12.36 | 550,500 | — | — |
| 2003-01-22 | $11.46 | $12.21 | 843,600 | — | — |
| 2003-01-21 | $11.58 | $12.34 | 452,100 | — | — |
| 2003-01-17 | $11.86 | $12.64 | 1,194,900 | — | — |
| 2003-01-16 | $12.04 | $12.83 | 646,200 | — | — |
| 2003-01-15 | $12.15 | $12.94 | 888,300 | — | — |
| 2003-01-14 | $12.00 | $12.78 | 549,900 | — | — |
| 2003-01-13 | $11.97 | $12.75 | 204,000 | — | — |
| 2003-01-10 | $11.95 | $12.73 | 494,100 | — | — |
| 2003-01-09 | $12.01 | $12.80 | 488,700 | — | — |
| 2003-01-08 | $12.00 | $12.79 | 1,026,900 | — | — |
| 2003-01-07 | $12.17 | $12.96 | 520,800 | — | — |
| 2003-01-06 | $12.11 | $12.90 | 337,500 | — | — |
| 2003-01-03 | $12.15 | $12.95 | 466,200 | — | — |
| 2003-01-02 | $12.16 | $12.95 | 207,900 | — | — |