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
- 2002-08-30 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 | $15.12 | $15.28 | 68,500 | — | — |
| 2003-12-30 | $15.65 | $15.82 | 71,500 | — | — |
| 2003-12-29 | $15.48 | $15.64 | 123,600 | — | — |
| 2003-12-26 | $15.07 | $15.23 | 28,400 | — | — |
| 2003-12-24 | $14.95 | $15.11 | 37,500 | — | — |
| 2003-12-23 | $15.22 | $15.38 | 219,600 | — | — |
| 2003-12-22 | $15.07 | $15.23 | 189,600 | — | — |
| 2003-12-19 | $15.12 | $15.28 | 114,300 | — | — |
| 2003-12-18 | $15.10 | $15.26 | 422,000 | — | — |
| 2003-12-17 | $14.90 | $15.06 | 332,300 | — | — |
| 2003-12-16 | $14.62 | $14.78 | 186,400 | — | — |
| 2003-12-15 | $14.31 | $14.46 | 142,100 | — | — |
| 2003-12-12 | $14.68 | $14.84 | 235,800 | — | — |
| 2003-12-11 | $14.38 | $14.53 | 551,700 | — | — |
| 2003-12-10 | $13.87 | $14.00 | 253,800 | — | — |
| 2003-12-09 | $13.49 | $13.61 | 194,900 | — | — |
| 2003-12-08 | $13.44 | $13.56 | 448,300 | — | — |
| 2003-12-05 | $13.15 | $13.27 | 379,000 | — | — |
| 2003-12-04 | $13.02 | $13.14 | 199,400 | — | — |
| 2003-12-03 | $13.01 | $13.13 | 382,700 | — | — |
| 2003-12-02 | $12.96 | $13.08 | 588,200 | — | — |
| 2003-12-01 | $12.92 | $13.04 | 104,800 | — | — |
| 2003-11-28 | $12.96 | $13.08 | 24,300 | — | — |
| 2003-11-26 | $12.80 | $12.92 | 144,800 | — | — |
| 2003-11-25 | $12.80 | $12.92 | 110,500 | — | — |
| 2003-11-24 | $12.89 | $13.01 | 224,900 | — | — |
| 2003-11-21 | $12.69 | $12.81 | 61,200 | — | — |
| 2003-11-20 | $12.54 | $12.66 | 124,500 | — | — |
| 2003-11-19 | $12.50 | $12.61 | 158,600 | — | — |
| 2003-11-18 | $12.33 | $12.44 | 256,400 | — | — |
| 2003-11-17 | $12.42 | $12.53 | 207,200 | — | — |
| 2003-11-14 | $12.89 | $13.01 | 42,300 | — | — |
| 2003-11-13 | $13.28 | $13.40 | 41,600 | — | — |
| 2003-11-12 | $13.60 | $13.72 | 91,300 | — | — |
| 2003-11-11 | $13.20 | $13.32 | 83,200 | — | — |
| 2003-11-10 | $13.26 | $13.38 | 118,900 | — | — |
| 2003-11-07 | $13.34 | $13.46 | 88,100 | — | — |
| 2003-11-06 | $13.53 | $13.65 | 110,800 | — | — |
| 2003-11-05 | $13.12 | $13.24 | 110,100 | — | — |
| 2003-11-04 | $13.25 | $13.37 | 119,200 | — | — |
| 2003-11-03 | $13.11 | $13.23 | 133,600 | — | — |
| 2003-10-31 | $12.72 | $12.84 | 273,200 | — | — |
| 2003-10-30 | $12.82 | $12.94 | 128,200 | — | — |
| 2003-10-29 | $12.78 | $12.90 | 120,000 | — | — |
| 2003-10-28 | $12.52 | $12.63 | 136,200 | — | — |
| 2003-10-27 | $12.20 | $12.31 | 163,100 | — | — |
| 2003-10-24 | $11.80 | $11.91 | 179,400 | — | — |
| 2003-10-23 | $11.62 | $11.73 | 136,000 | — | — |
| 2003-10-22 | $11.80 | $11.91 | 96,700 | — | — |
| 2003-10-21 | $12.14 | $12.25 | 154,800 | — | — |
| 2003-10-20 | $12.17 | $12.28 | 120,700 | — | — |
| 2003-10-17 | $12.22 | $12.33 | 118,900 | — | — |
| 2003-10-16 | $12.10 | $12.21 | 89,400 | — | — |
| 2003-10-15 | $12.15 | $12.26 | 144,700 | — | — |
| 2003-10-14 | $12.32 | $12.43 | 170,000 | — | — |
| 2003-10-13 | $12.27 | $12.38 | 124,700 | — | — |
| 2003-10-10 | $12.04 | $12.15 | 80,300 | — | — |
| 2003-10-09 | $11.80 | $11.91 | 328,700 | — | — |
| 2003-10-08 | $12.03 | $12.14 | 112,800 | — | — |
| 2003-10-07 | $12.25 | $12.36 | 209,500 | — | — |
| 2003-10-06 | $12.22 | $12.33 | 84,100 | — | — |
| 2003-10-03 | $12.24 | $12.35 | 176,000 | — | — |
| 2003-10-02 | $12.10 | $12.21 | 181,900 | — | — |
| 2003-10-01 | $12.01 | $12.12 | 386,300 | — | — |
| 2003-09-30 | $11.68 | $11.79 | 433,300 | — | — |
| 2003-09-29 | $11.50 | $11.61 | 1,624,600 | — | — |
| 2003-09-26 | $10.56 | $10.66 | 698,800 | — | — |
| 2003-09-25 | $11.05 | $11.15 | 580,000 | — | — |
| 2003-09-24 | $11.58 | $11.69 | 344,700 | — | — |
| 2003-09-23 | $11.94 | $12.05 | 191,000 | — | — |
| 2003-09-22 | $12.20 | $12.31 | 115,500 | — | — |
| 2003-09-19 | $12.40 | $12.51 | 108,400 | — | — |
| 2003-09-18 | $12.57 | $12.69 | 203,800 | — | — |
| 2003-09-17 | $12.54 | $12.66 | 107,600 | — | — |
| 2003-09-16 | $12.65 | $12.77 | 81,700 | — | — |
| 2003-09-15 | $12.71 | $12.83 | 183,400 | — | — |
| 2003-09-12 | $12.98 | $13.10 | 62,100 | — | — |
| 2003-09-11 | $13.04 | $13.16 | 446,800 | — | — |
| 2003-09-10 | $13.00 | $13.10 | 130,700 | — | — |
| 2003-09-09 | $13.13 | $13.23 | 193,000 | — | — |
| 2003-09-08 | $13.10 | $13.20 | 98,700 | — | — |
| 2003-09-05 | $13.10 | $13.20 | 61,200 | — | — |
| 2003-09-04 | $13.27 | $13.37 | 250,300 | — | — |
| 2003-09-03 | $13.36 | $13.46 | 185,000 | — | — |
| 2003-09-02 | $13.34 | $13.44 | 233,300 | — | — |
| 2003-08-29 | $13.30 | $13.40 | 138,600 | — | — |
| 2003-08-28 | $13.20 | $13.30 | 92,100 | — | — |
| 2003-08-27 | $12.98 | $13.08 | 164,800 | — | — |
| 2003-08-26 | $12.69 | $12.79 | 154,800 | — | — |
| 2003-08-25 | $12.75 | $12.85 | 255,500 | — | — |
| 2003-08-22 | $12.80 | $12.90 | 272,500 | — | — |
| 2003-08-21 | $13.10 | $13.20 | 3,047,500 | — | — |
| 2003-08-20 | $13.72 | $13.82 | 329,600 | — | — |
| 2003-08-19 | $14.00 | $14.11 | 78,600 | — | — |
| 2003-08-18 | $13.50 | $13.60 | 100,500 | — | — |
| 2003-08-15 | $13.17 | $13.27 | 25,800 | — | — |
| 2003-08-14 | $13.10 | $13.20 | 70,700 | — | — |
| 2003-08-13 | $13.13 | $13.23 | 17,600 | — | — |
| 2003-08-12 | $13.35 | $13.45 | 42,700 | — | — |
| 2003-08-11 | $13.15 | $13.25 | 41,500 | — | — |
| 2003-08-08 | $12.93 | $13.03 | 30,100 | — | — |
| 2003-08-07 | $12.92 | $13.02 | 37,500 | — | — |
| 2003-08-06 | $13.00 | $13.10 | 52,900 | — | — |
| 2003-08-05 | $13.25 | $13.35 | 148,200 | — | — |
| 2003-08-04 | $13.45 | $13.55 | 56,000 | — | — |
| 2003-08-01 | $13.31 | $13.41 | 95,600 | — | — |
| 2003-07-31 | $12.89 | $12.99 | 88,000 | — | — |
| 2003-07-30 | $12.88 | $12.98 | 163,000 | — | — |
| 2003-07-29 | $13.50 | $13.60 | 101,500 | — | — |
| 2003-07-28 | $13.38 | $13.48 | 57,100 | — | — |
| 2003-07-25 | $13.19 | $13.29 | 34,100 | — | — |
| 2003-07-24 | $13.14 | $13.24 | 47,200 | — | — |
| 2003-07-23 | $13.21 | $13.31 | 95,500 | — | — |
| 2003-07-22 | $13.05 | $13.15 | 112,900 | — | — |
| 2003-07-21 | $12.87 | $12.97 | 96,400 | — | — |
| 2003-07-18 | $13.22 | $13.32 | 45,900 | — | — |
| 2003-07-17 | $13.25 | $13.35 | 109,700 | — | — |
| 2003-07-16 | $13.66 | $13.76 | 32,000 | — | — |
| 2003-07-15 | $13.70 | $13.80 | 87,700 | — | — |
| 2003-07-14 | $13.93 | $14.04 | 280,900 | — | — |
| 2003-07-11 | $13.10 | $13.20 | 111,200 | — | — |
| 2003-07-10 | $12.96 | $13.06 | 296,400 | — | — |
| 2003-07-09 | $12.69 | $12.79 | 701,700 | — | — |
| 2003-07-08 | $12.67 | $12.77 | 284,600 | — | — |
| 2003-07-07 | $12.70 | $12.80 | 274,200 | — | — |
| 2003-07-03 | $12.55 | $12.65 | 93,000 | — | — |
| 2003-07-02 | $12.70 | $12.80 | 303,900 | — | — |
| 2003-07-01 | $12.45 | $12.54 | 345,700 | — | — |
| 2003-06-30 | $12.40 | $12.49 | 1,714,600 | — | — |
| 2003-06-27 | $12.22 | $12.31 | 125,600 | — | — |
| 2003-06-26 | $12.54 | $12.64 | 108,400 | — | — |
| 2003-06-25 | $12.48 | $12.58 | 143,300 | — | — |
| 2003-06-24 | $12.42 | $12.51 | 137,200 | — | — |
| 2003-06-23 | $12.47 | $12.57 | 149,300 | — | — |
| 2003-06-20 | $12.25 | $12.34 | 219,600 | — | — |
| 2003-06-19 | $12.71 | $12.81 | 154,900 | — | — |
| 2003-06-18 | $12.79 | $12.89 | 185,700 | — | — |
| 2003-06-17 | $13.30 | $13.40 | 156,100 | — | — |
| 2003-06-16 | $12.99 | $13.09 | 263,100 | — | — |
| 2003-06-13 | $12.75 | $12.85 | 53,000 | — | — |
| 2003-06-12 | $12.75 | $12.85 | 77,200 | — | — |
| 2003-06-11 | $12.70 | $12.80 | 80,400 | — | — |
| 2003-06-10 | $12.80 | $12.88 | 86,700 | — | — |
| 2003-06-09 | $12.90 | $12.98 | 107,700 | — | — |
| 2003-06-06 | $12.83 | $12.91 | 87,500 | — | — |
| 2003-06-05 | $12.91 | $12.99 | 107,600 | — | — |
| 2003-06-04 | $12.93 | $13.01 | 150,800 | — | — |
| 2003-06-03 | $12.98 | $13.06 | 124,000 | — | — |
| 2003-06-02 | $13.00 | $13.08 | 234,200 | — | — |
| 2003-05-30 | $12.80 | $12.88 | 169,300 | — | — |
| 2003-05-29 | $12.26 | $12.33 | 117,100 | — | — |
| 2003-05-28 | $11.96 | $12.03 | 149,000 | — | — |
| 2003-05-27 | $12.07 | $12.14 | 142,500 | — | — |
| 2003-05-23 | $11.66 | $11.73 | 168,700 | — | — |
| 2003-05-22 | $11.86 | $11.93 | 174,100 | — | — |
| 2003-05-21 | $12.05 | $12.12 | 105,400 | — | — |
| 2003-05-20 | $11.95 | $12.02 | 117,000 | — | — |
| 2003-05-19 | $12.16 | $12.23 | 114,200 | — | — |
| 2003-05-16 | $12.32 | $12.39 | 253,800 | — | — |
| 2003-05-15 | $11.95 | $12.02 | 192,900 | — | — |
| 2003-05-14 | $11.97 | $12.04 | 141,000 | — | — |
| 2003-05-13 | $11.55 | $11.62 | 91,900 | — | — |
| 2003-05-12 | $11.38 | $11.45 | 55,300 | — | — |
| 2003-05-09 | $11.00 | $11.07 | 107,200 | — | — |
| 2003-05-08 | $11.22 | $11.29 | 12,000 | — | — |
| 2003-05-07 | $11.46 | $11.53 | 106,900 | — | — |
| 2003-05-06 | $11.31 | $11.38 | 43,600 | — | — |
| 2003-05-05 | $11.25 | $11.32 | 61,600 | — | — |
| 2003-05-02 | $11.41 | $11.48 | 83,600 | — | — |
| 2003-05-01 | $11.05 | $11.12 | 91,100 | — | — |
| 2003-04-30 | $11.05 | $11.12 | 102,000 | — | — |
| 2003-04-29 | $10.85 | $10.92 | 183,200 | — | — |
| 2003-04-28 | $10.60 | $10.66 | 125,100 | — | — |
| 2003-04-25 | $10.13 | $10.19 | 29,100 | — | — |
| 2003-04-24 | $10.30 | $10.36 | 38,900 | — | — |
| 2003-04-23 | $10.30 | $10.36 | 66,700 | — | — |
| 2003-04-22 | $10.03 | $10.09 | 52,200 | — | — |
| 2003-04-21 | $9.89 | $9.95 | 116,700 | — | — |
| 2003-04-17 | $9.70 | $9.76 | 54,800 | — | — |
| 2003-04-16 | $9.40 | $9.46 | 473,300 | — | — |
| 2003-04-15 | $9.16 | $9.22 | 177,800 | — | — |
| 2003-04-14 | $9.03 | $9.08 | 34,400 | — | — |
| 2003-04-11 | $9.11 | $9.17 | 556,900 | — | — |
| 2003-04-10 | $9.05 | $9.10 | 117,100 | — | — |
| 2003-04-09 | $9.00 | $9.05 | 309,100 | — | — |
| 2003-04-08 | $9.02 | $9.07 | 163,200 | — | — |
| 2003-04-07 | $9.18 | $9.24 | 163,000 | — | — |
| 2003-04-04 | $9.12 | $9.18 | 32,800 | — | — |
| 2003-04-03 | $9.14 | $9.20 | 29,800 | — | — |
| 2003-04-02 | $9.17 | $9.23 | 60,200 | — | — |
| 2003-04-01 | $9.15 | $9.21 | 129,200 | — | — |
| 2003-03-31 | $9.00 | $9.05 | 87,600 | — | — |
| 2003-03-28 | $9.00 | $9.05 | 298,000 | — | — |
| 2003-03-27 | $9.17 | $9.23 | 118,300 | — | — |
| 2003-03-26 | $8.76 | $8.81 | 115,200 | — | — |
| 2003-03-25 | $9.35 | $9.41 | 279,700 | — | — |
| 2003-03-24 | $9.20 | $9.26 | 54,100 | — | — |
| 2003-03-21 | $9.45 | $9.51 | 154,300 | — | — |
| 2003-03-20 | $9.29 | $9.35 | 65,800 | — | — |
| 2003-03-19 | $8.83 | $8.88 | 77,000 | — | — |
| 2003-03-18 | $8.71 | $8.76 | 66,300 | — | — |
| 2003-03-17 | $8.84 | $8.89 | 157,300 | — | — |
| 2003-03-14 | $8.90 | $8.95 | 165,300 | — | — |
| 2003-03-13 | $8.90 | $8.95 | 88,400 | — | — |
| 2003-03-12 | $8.86 | $8.91 | 66,500 | — | — |
| 2003-03-11 | $8.95 | $8.98 | 89,500 | — | — |
| 2003-03-10 | $9.08 | $9.11 | 39,600 | — | — |
| 2003-03-07 | $9.15 | $9.18 | 120,900 | — | — |
| 2003-03-06 | $9.13 | $9.16 | 119,700 | — | — |
| 2003-03-05 | $9.21 | $9.25 | 101,200 | — | — |
| 2003-03-04 | $9.42 | $9.46 | 36,300 | — | — |
| 2003-03-03 | $9.40 | $9.44 | 91,000 | — | — |
| 2003-02-28 | $9.64 | $9.68 | 30,800 | — | — |
| 2003-02-27 | $9.50 | $9.54 | 136,400 | — | — |
| 2003-02-26 | $9.34 | $9.38 | 24,700 | — | — |
| 2003-02-25 | $9.40 | $9.44 | 308,900 | — | — |
| 2003-02-24 | $9.35 | $9.39 | 78,500 | — | — |
| 2003-02-21 | $9.51 | $9.55 | 70,000 | — | — |
| 2003-02-20 | $9.55 | $9.59 | 48,100 | — | — |
| 2003-02-19 | $9.50 | $9.54 | 73,400 | — | — |
| 2003-02-18 | $9.55 | $9.59 | 62,500 | — | — |
| 2003-02-14 | $9.30 | $9.34 | 36,300 | — | — |
| 2003-02-13 | $9.15 | $9.18 | 91,400 | — | — |
| 2003-02-12 | $9.30 | $9.34 | 87,800 | — | — |
| 2003-02-11 | $9.47 | $9.51 | 71,000 | — | — |
| 2003-02-10 | $9.77 | $9.81 | 46,600 | — | — |
| 2003-02-07 | $9.78 | $9.82 | 9,000 | — | — |
| 2003-02-06 | $9.73 | $9.77 | 40,300 | — | — |
| 2003-02-05 | $9.91 | $9.95 | 42,700 | — | — |
| 2003-02-04 | $9.98 | $10.02 | 21,400 | — | — |
| 2003-02-03 | $10.02 | $10.06 | 43,400 | — | — |
| 2003-01-31 | $10.05 | $10.09 | 24,800 | — | — |
| 2003-01-30 | $9.98 | $10.02 | 77,600 | — | — |
| 2003-01-29 | $10.21 | $10.25 | 43,700 | — | — |
| 2003-01-28 | $10.18 | $10.22 | 55,800 | — | — |
| 2003-01-27 | $10.18 | $10.22 | 53,600 | — | — |
| 2003-01-24 | $10.25 | $10.29 | 171,600 | — | — |
| 2003-01-23 | $10.17 | $10.21 | 17,100 | — | — |
| 2003-01-22 | $10.17 | $10.21 | 196,700 | — | — |
| 2003-01-21 | $10.15 | $10.19 | 147,800 | — | — |
| 2003-01-17 | $10.14 | $10.18 | 98,200 | — | — |
| 2003-01-16 | $10.10 | $10.14 | 94,000 | — | — |
| 2003-01-15 | $10.20 | $10.24 | 188,100 | — | — |
| 2003-01-14 | $9.87 | $9.91 | 46,500 | — | — |
| 2003-01-13 | $9.90 | $9.94 | 40,200 | — | — |
| 2003-01-10 | $9.90 | $9.94 | 53,900 | — | — |
| 2003-01-09 | $9.80 | $9.84 | 174,100 | — | — |
| 2003-01-08 | $9.77 | $9.81 | 177,200 | — | — |
| 2003-01-07 | $9.75 | $9.79 | 177,900 | — | — |
| 2003-01-06 | $9.75 | $9.79 | 78,800 | — | — |
| 2003-01-03 | $9.70 | $9.74 | 89,600 | — | — |
| 2003-01-02 | $9.60 | $9.64 | 141,700 | — | — |