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
- 1991-05-10 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 | $11.95 | $11.95 | 162,800 | — | — |
| 2003-12-30 | $12.24 | $12.24 | 250,800 | — | — |
| 2003-12-29 | $12.00 | $12.00 | 147,200 | — | — |
| 2003-12-26 | $11.89 | $11.89 | 60,400 | — | — |
| 2003-12-24 | $11.69 | $11.69 | 84,600 | — | — |
| 2003-12-23 | $11.89 | $11.89 | 180,000 | — | — |
| 2003-12-22 | $11.62 | $11.62 | 250,400 | — | — |
| 2003-12-19 | $11.66 | $11.66 | 375,200 | — | — |
| 2003-12-18 | $11.87 | $11.87 | 256,800 | — | — |
| 2003-12-17 | $11.88 | $11.88 | 225,800 | — | — |
| 2003-12-16 | $11.88 | $11.88 | 311,400 | — | — |
| 2003-12-15 | $11.72 | $11.72 | 1,004,800 | — | — |
| 2003-12-12 | $11.14 | $11.14 | 88,400 | — | — |
| 2003-12-11 | $11.15 | $11.15 | 238,800 | — | — |
| 2003-12-10 | $10.95 | $10.95 | 119,600 | — | — |
| 2003-12-09 | $11.01 | $11.01 | 222,600 | — | — |
| 2003-12-08 | $11.25 | $11.25 | 164,200 | — | — |
| 2003-12-05 | $11.25 | $11.25 | 279,000 | — | — |
| 2003-12-04 | $11.24 | $11.24 | 587,600 | — | — |
| 2003-12-03 | $11.26 | $11.26 | 189,200 | — | — |
| 2003-12-02 | $11.31 | $11.31 | 163,400 | — | — |
| 2003-12-01 | $11.39 | $11.39 | 438,000 | — | — |
| 2003-11-28 | $11.42 | $11.42 | 63,600 | — | — |
| 2003-11-26 | $11.35 | $11.35 | 98,200 | — | — |
| 2003-11-25 | $11.48 | $11.48 | 237,800 | — | — |
| 2003-11-24 | $11.30 | $11.30 | 221,400 | — | — |
| 2003-11-21 | $11.12 | $11.12 | 204,800 | — | — |
| 2003-11-20 | $11.20 | $11.20 | 181,200 | — | — |
| 2003-11-19 | $11.29 | $11.29 | 323,200 | — | — |
| 2003-11-18 | $11.29 | $11.29 | 411,800 | — | — |
| 2003-11-17 | $11.50 | $11.50 | 220,600 | — | — |
| 2003-11-14 | $11.75 | $11.75 | 77,600 | — | — |
| 2003-11-13 | $11.75 | $11.75 | 93,000 | — | — |
| 2003-11-12 | $11.77 | $11.76 | 79,200 | — | — |
| 2003-11-11 | $11.48 | $11.48 | 150,400 | — | — |
| 2003-11-10 | $11.44 | $11.44 | 171,400 | — | — |
| 2003-11-07 | $11.77 | $11.76 | 124,800 | — | — |
| 2003-11-06 | $11.73 | $11.73 | 375,200 | — | — |
| 2003-11-05 | $11.83 | $11.83 | 144,800 | — | — |
| 2003-11-04 | $11.91 | $11.91 | 182,200 | — | — |
| 2003-11-03 | $11.88 | $11.88 | 221,000 | — | — |
| 2003-10-31 | $11.53 | $11.53 | 119,000 | — | — |
| 2003-10-30 | $11.67 | $11.67 | 224,200 | — | — |
| 2003-10-29 | $11.67 | $11.67 | 181,600 | — | — |
| 2003-10-28 | $11.65 | $11.65 | 399,000 | — | — |
| 2003-10-27 | $11.25 | $11.25 | 314,600 | — | — |
| 2003-10-24 | $11.38 | $11.38 | 906,200 | — | — |
| 2003-10-23 | $11.01 | $11.01 | 597,600 | — | — |
| 2003-10-22 | $11.09 | $11.09 | 501,600 | — | — |
| 2003-10-21 | $11.26 | $11.26 | 585,600 | — | — |
| 2003-10-20 | $11.31 | $11.31 | 1,010,400 | — | — |
| 2003-10-17 | $11.73 | $11.73 | 242,000 | — | — |
| 2003-10-16 | $11.91 | $11.91 | 77,200 | — | — |
| 2003-10-15 | $11.90 | $11.89 | 124,600 | — | — |
| 2003-10-14 | $11.88 | $11.88 | 95,600 | — | — |
| 2003-10-13 | $11.77 | $11.77 | 126,400 | — | — |
| 2003-10-10 | $11.50 | $11.50 | 145,800 | — | — |
| 2003-10-09 | $11.62 | $11.62 | 147,800 | — | — |
| 2003-10-08 | $11.81 | $11.81 | 167,600 | — | — |
| 2003-10-07 | $11.66 | $11.66 | 278,800 | — | — |
| 2003-10-06 | $11.53 | $11.53 | 292,800 | — | — |
| 2003-10-03 | $11.88 | $11.88 | 223,600 | — | — |
| 2003-10-02 | $11.89 | $11.89 | 175,800 | — | — |
| 2003-10-01 | $11.88 | $11.88 | 369,200 | — | — |
| 2003-09-30 | $11.81 | $11.81 | 308,600 | — | — |
| 2003-09-29 | $11.90 | $11.90 | 330,400 | — | — |
| 2003-09-26 | $11.84 | $11.84 | 459,000 | — | — |
| 2003-09-25 | $11.89 | $11.89 | 239,200 | — | — |
| 2003-09-24 | $12.01 | $12.01 | 251,600 | — | — |
| 2003-09-23 | $12.02 | $12.01 | 272,600 | — | — |
| 2003-09-22 | $11.88 | $11.88 | 159,200 | — | — |
| 2003-09-19 | $11.86 | $11.86 | 191,200 | — | — |
| 2003-09-18 | $11.78 | $11.78 | 255,200 | — | — |
| 2003-09-17 | $11.46 | $11.45 | 82,600 | — | — |
| 2003-09-16 | $11.41 | $11.41 | 82,000 | — | — |
| 2003-09-15 | $11.45 | $11.45 | 253,800 | — | — |
| 2003-09-12 | $11.12 | $11.12 | 253,400 | — | — |
| 2003-09-11 | $11.34 | $11.34 | 260,800 | — | — |
| 2003-09-10 | $11.45 | $11.45 | 562,600 | — | — |
| 2003-09-09 | $11.36 | $11.36 | 208,400 | — | — |
| 2003-09-08 | $11.20 | $11.20 | 388,400 | — | — |
| 2003-09-05 | $11.26 | $11.26 | 463,200 | — | — |
| 2003-09-04 | $11.14 | $11.14 | 414,400 | — | — |
| 2003-09-03 | $10.85 | $10.85 | 260,400 | — | — |
| 2003-09-02 | $10.63 | $10.63 | 251,600 | — | — |
| 2003-08-29 | $10.61 | $10.61 | 92,600 | — | — |
| 2003-08-28 | $10.64 | $10.64 | 188,400 | — | — |
| 2003-08-27 | $10.44 | $10.44 | 162,800 | — | — |
| 2003-08-26 | $10.35 | $10.35 | 119,200 | — | — |
| 2003-08-25 | $10.29 | $10.29 | 184,400 | — | — |
| 2003-08-22 | $10.28 | $10.28 | 407,600 | — | — |
| 2003-08-21 | $10.50 | $10.50 | 222,200 | — | — |
| 2003-08-20 | $10.49 | $10.49 | 357,800 | — | — |
| 2003-08-19 | $10.53 | $10.53 | 243,800 | — | — |
| 2003-08-18 | $10.49 | $10.49 | 265,000 | — | — |
| 2003-08-15 | $10.51 | $10.51 | 123,200 | — | — |
| 2003-08-14 | $10.34 | $10.34 | 193,600 | — | — |
| 2003-08-13 | $10.36 | $10.36 | 631,000 | — | — |
| 2003-08-12 | $10.29 | $10.29 | 441,000 | — | — |
| 2003-08-11 | $9.94 | $9.94 | 305,000 | — | — |
| 2003-08-08 | $10.06 | $10.06 | 65,600 | — | — |
| 2003-08-07 | $10.01 | $10.01 | 146,800 | — | — |
| 2003-08-06 | $10.04 | $10.04 | 164,200 | — | — |
| 2003-08-05 | $10.16 | $10.16 | 187,200 | — | — |
| 2003-08-04 | $10.25 | $10.25 | 178,000 | — | — |
| 2003-08-01 | $10.31 | $10.31 | 237,400 | — | — |
| 2003-07-31 | $10.42 | $10.42 | 438,200 | — | — |
| 2003-07-30 | $10.49 | $10.49 | 477,400 | — | — |
| 2003-07-29 | $10.49 | $10.49 | 423,800 | — | — |
| 2003-07-28 | $10.43 | $10.43 | 908,000 | — | — |
| 2003-07-25 | $10.75 | $10.75 | 898,800 | — | — |
| 2003-07-24 | $10.09 | $10.09 | 985,000 | — | — |
| 2003-07-23 | $9.22 | $9.22 | 328,000 | — | — |
| 2003-07-22 | $9.05 | $9.05 | 184,600 | — | — |
| 2003-07-21 | $9.01 | $9.01 | 409,400 | — | — |
| 2003-07-18 | $9.16 | $9.16 | 112,200 | — | — |
| 2003-07-17 | $9.03 | $9.03 | 296,000 | — | — |
| 2003-07-16 | $9.13 | $9.13 | 660,600 | — | — |
| 2003-07-15 | $9.17 | $9.17 | 523,600 | — | — |
| 2003-07-14 | $9.05 | $9.05 | 487,600 | — | — |
| 2003-07-11 | $9.00 | $9.00 | 633,200 | — | — |
| 2003-07-10 | $8.75 | $8.75 | 883,000 | — | — |
| 2003-07-09 | $8.50 | $8.50 | 469,800 | — | — |
| 2003-07-08 | $8.50 | $8.50 | 441,800 | — | — |
| 2003-07-07 | $8.24 | $8.24 | 1,511,000 | — | — |
| 2003-07-03 | $8.50 | $8.50 | 374,800 | — | — |
| 2003-07-02 | $8.78 | $8.78 | 1,695,600 | — | — |
| 2003-07-01 | $9.14 | $9.14 | 708,200 | — | — |
| 2003-06-30 | $9.35 | $9.35 | 423,800 | — | — |
| 2003-06-27 | $9.11 | $9.11 | 222,600 | — | — |
| 2003-06-26 | $9.07 | $9.07 | 191,000 | — | — |
| 2003-06-25 | $9.09 | $9.09 | 475,600 | — | — |
| 2003-06-24 | $8.88 | $8.88 | 331,000 | — | — |
| 2003-06-23 | $8.93 | $8.93 | 247,200 | — | — |
| 2003-06-20 | $8.98 | $8.98 | 975,000 | — | — |
| 2003-06-19 | $8.98 | $8.98 | 1,094,800 | — | — |
| 2003-06-18 | $9.00 | $9.00 | 393,000 | — | — |
| 2003-06-17 | $8.93 | $8.93 | 264,200 | — | — |
| 2003-06-16 | $8.80 | $8.80 | 197,400 | — | — |
| 2003-06-13 | $8.68 | $8.68 | 293,200 | — | — |
| 2003-06-12 | $9.00 | $9.00 | 495,200 | — | — |
| 2003-06-11 | $8.87 | $8.87 | 290,400 | — | — |
| 2003-06-10 | $9.05 | $9.05 | 184,400 | — | — |
| 2003-06-09 | $9.00 | $9.00 | 262,800 | — | — |
| 2003-06-06 | $8.91 | $8.91 | 280,400 | — | — |
| 2003-06-05 | $8.91 | $8.91 | 326,000 | — | — |
| 2003-06-04 | $8.90 | $8.90 | 507,000 | — | — |
| 2003-06-03 | $8.89 | $8.89 | 336,800 | — | — |
| 2003-06-02 | $9.03 | $9.03 | 258,200 | — | — |
| 2003-05-30 | $9.03 | $9.03 | 557,000 | — | — |
| 2003-05-29 | $8.95 | $8.95 | 224,400 | — | — |
| 2003-05-28 | $8.90 | $8.90 | 250,600 | — | — |
| 2003-05-27 | $8.97 | $8.97 | 269,600 | — | — |
| 2003-05-23 | $8.97 | $8.97 | 273,600 | — | — |
| 2003-05-22 | $9.08 | $9.08 | 260,600 | — | — |
| 2003-05-21 | $9.10 | $9.10 | 295,000 | — | — |
| 2003-05-20 | $9.15 | $9.15 | 355,000 | — | — |
| 2003-05-19 | $9.37 | $9.37 | 171,800 | — | — |
| 2003-05-16 | $9.48 | $9.48 | 960,800 | — | — |
| 2003-05-15 | $9.50 | $9.50 | 370,000 | — | — |
| 2003-05-14 | $9.47 | $9.47 | 327,800 | — | — |
| 2003-05-13 | $9.38 | $9.38 | 332,200 | — | — |
| 2003-05-12 | $9.50 | $9.50 | 431,000 | — | — |
| 2003-05-09 | $9.35 | $9.35 | 565,800 | — | — |
| 2003-05-08 | $9.15 | $9.15 | 805,600 | — | — |
| 2003-05-07 | $8.97 | $8.97 | 1,012,800 | — | — |
| 2003-05-06 | $8.83 | $8.83 | 373,000 | — | — |
| 2003-05-05 | $8.82 | $8.82 | 448,600 | — | — |
| 2003-05-02 | $8.83 | $8.83 | 310,200 | — | — |
| 2003-05-01 | $8.74 | $8.74 | 433,400 | — | — |
| 2003-04-30 | $8.87 | $8.87 | 699,000 | — | — |
| 2003-04-29 | $8.96 | $8.96 | 1,561,200 | — | — |
| 2003-04-28 | $9.12 | $9.12 | 571,200 | — | — |
| 2003-04-25 | $9.48 | $9.48 | 1,314,200 | — | — |
| 2003-04-24 | $9.45 | $9.45 | 1,744,200 | — | — |
| 2003-04-23 | $11.49 | $11.49 | 285,600 | — | — |
| 2003-04-22 | $11.30 | $11.30 | 152,600 | — | — |
| 2003-04-21 | $11.00 | $11.00 | 319,600 | — | — |
| 2003-04-17 | $11.19 | $11.19 | 38,800 | — | — |
| 2003-04-16 | $11.20 | $11.20 | 66,000 | — | — |
| 2003-04-15 | $11.46 | $11.45 | 62,400 | — | — |
| 2003-04-14 | $11.45 | $11.45 | 221,800 | — | — |
| 2003-04-11 | $11.29 | $11.29 | 93,200 | — | — |
| 2003-04-10 | $11.59 | $11.59 | 95,000 | — | — |
| 2003-04-09 | $11.44 | $11.44 | 117,200 | — | — |
| 2003-04-08 | $11.50 | $11.50 | 74,800 | — | — |
| 2003-04-07 | $11.40 | $11.39 | 103,400 | — | — |
| 2003-04-04 | $11.51 | $11.51 | 136,400 | — | — |
| 2003-04-03 | $11.71 | $11.71 | 120,400 | — | — |
| 2003-04-02 | $11.64 | $11.64 | 202,800 | — | — |
| 2003-04-01 | $11.34 | $11.34 | 203,000 | — | — |
| 2003-03-31 | $10.93 | $10.93 | 247,400 | — | — |
| 2003-03-28 | $11.23 | $11.23 | 151,600 | — | — |
| 2003-03-27 | $11.11 | $11.11 | 123,600 | — | — |
| 2003-03-26 | $11.07 | $11.07 | 144,600 | — | — |
| 2003-03-25 | $11.33 | $11.33 | 195,400 | — | — |
| 2003-03-24 | $11.01 | $11.01 | 137,200 | — | — |
| 2003-03-21 | $11.05 | $11.05 | 208,600 | — | — |
| 2003-03-20 | $10.60 | $10.60 | 161,600 | — | — |
| 2003-03-19 | $10.70 | $10.70 | 111,600 | — | — |
| 2003-03-18 | $10.75 | $10.75 | 293,200 | — | — |
| 2003-03-17 | $10.89 | $10.89 | 288,600 | — | — |
| 2003-03-14 | $10.23 | $10.23 | 120,400 | — | — |
| 2003-03-13 | $10.09 | $10.09 | 300,600 | — | — |
| 2003-03-12 | $9.92 | $9.92 | 195,600 | — | — |
| 2003-03-11 | $10.25 | $10.25 | 180,400 | — | — |
| 2003-03-10 | $10.24 | $10.24 | 127,200 | — | — |
| 2003-03-07 | $10.44 | $10.44 | 76,600 | — | — |
| 2003-03-06 | $10.45 | $10.45 | 112,200 | — | — |
| 2003-03-05 | $10.45 | $10.45 | 110,800 | — | — |
| 2003-03-04 | $10.49 | $10.49 | 147,800 | — | — |
| 2003-03-03 | $10.45 | $10.45 | 219,400 | — | — |
| 2003-02-28 | $10.50 | $10.50 | 130,400 | — | — |
| 2003-02-27 | $10.67 | $10.67 | 133,600 | — | — |
| 2003-02-26 | $10.43 | $10.43 | 146,200 | — | — |
| 2003-02-25 | $10.74 | $10.74 | 201,000 | — | — |
| 2003-02-24 | $10.60 | $10.60 | 137,400 | — | — |
| 2003-02-21 | $10.92 | $10.92 | 168,600 | — | — |
| 2003-02-20 | $10.72 | $10.72 | 105,200 | — | — |
| 2003-02-19 | $10.75 | $10.75 | 154,200 | — | — |
| 2003-02-18 | $10.69 | $10.69 | 133,800 | — | — |
| 2003-02-14 | $10.50 | $10.50 | 267,600 | — | — |
| 2003-02-13 | $10.44 | $10.44 | 132,600 | — | — |
| 2003-02-12 | $10.28 | $10.28 | 136,800 | — | — |
| 2003-02-11 | $10.43 | $10.43 | 257,200 | — | — |
| 2003-02-10 | $10.25 | $10.25 | 186,000 | — | — |
| 2003-02-07 | $10.35 | $10.35 | 226,600 | — | — |
| 2003-02-06 | $10.59 | $10.59 | 196,200 | — | — |
| 2003-02-05 | $10.63 | $10.63 | 176,400 | — | — |
| 2003-02-04 | $10.75 | $10.75 | 180,800 | — | — |
| 2003-02-03 | $10.43 | $10.43 | 261,000 | — | — |
| 2003-01-31 | $10.88 | $10.88 | 161,600 | — | — |
| 2003-01-30 | $10.58 | $10.58 | 144,200 | — | — |
| 2003-01-29 | $10.71 | $10.71 | 211,800 | — | — |
| 2003-01-28 | $11.03 | $11.03 | 192,600 | — | — |
| 2003-01-27 | $11.09 | $11.09 | 235,600 | — | — |
| 2003-01-24 | $11.09 | $11.09 | 291,600 | — | — |
| 2003-01-23 | $11.15 | $11.15 | 366,600 | — | — |
| 2003-01-22 | $10.86 | $10.86 | 110,400 | — | — |
| 2003-01-21 | $10.88 | $10.88 | 194,600 | — | — |
| 2003-01-17 | $11.17 | $11.17 | 194,000 | — | — |
| 2003-01-16 | $10.98 | $10.98 | 72,800 | — | — |
| 2003-01-15 | $10.83 | $10.83 | 126,600 | — | — |
| 2003-01-14 | $10.93 | $10.93 | 225,800 | — | — |
| 2003-01-13 | $10.90 | $10.90 | 225,800 | — | — |
| 2003-01-10 | $10.96 | $10.96 | 88,000 | — | — |
| 2003-01-09 | $10.88 | $10.88 | 207,400 | — | — |
| 2003-01-08 | $10.86 | $10.86 | 156,800 | — | — |
| 2003-01-07 | $10.90 | $10.90 | 153,400 | — | — |
| 2003-01-06 | $10.97 | $10.97 | 405,400 | — | — |
| 2003-01-03 | $10.95 | $10.95 | 109,800 | — | — |
| 2003-01-02 | $11.00 | $11.00 | 117,200 | — | — |