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
- 1986-11-05 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 | $12.10 | $12.11 | 523,600 | — | — |
| 2003-12-30 | $12.53 | $12.55 | 418,400 | — | — |
| 2003-12-29 | $12.50 | $12.52 | 178,600 | — | — |
| 2003-12-26 | $12.45 | $12.46 | 50,800 | — | — |
| 2003-12-24 | $12.39 | $12.41 | 117,000 | — | — |
| 2003-12-23 | $12.68 | $12.69 | 312,200 | — | — |
| 2003-12-22 | $12.53 | $12.54 | 155,600 | — | — |
| 2003-12-19 | $12.50 | $12.52 | 208,200 | — | — |
| 2003-12-18 | $12.52 | $12.54 | 265,600 | — | — |
| 2003-12-17 | $12.32 | $12.33 | 347,600 | — | — |
| 2003-12-16 | $12.27 | $12.28 | 333,200 | — | — |
| 2003-12-15 | $12.60 | $12.60 | 612,000 | — | — |
| 2003-12-12 | $12.58 | $12.59 | 336,600 | — | — |
| 2003-12-11 | $12.53 | $12.54 | 534,200 | — | — |
| 2003-12-10 | $12.18 | $12.19 | 272,600 | — | — |
| 2003-12-09 | $12.10 | $12.10 | 630,400 | — | — |
| 2003-12-08 | $12.43 | $12.43 | 306,200 | — | — |
| 2003-12-05 | $12.23 | $12.24 | 270,800 | — | — |
| 2003-12-04 | $12.34 | $12.34 | 275,400 | — | — |
| 2003-12-03 | $12.38 | $12.38 | 322,600 | — | — |
| 2003-12-02 | $12.33 | $12.34 | 567,000 | — | — |
| 2003-12-01 | $12.23 | $12.24 | 396,200 | — | — |
| 2003-11-28 | $12.14 | $12.14 | 169,600 | — | — |
| 2003-11-26 | $12.18 | $12.19 | 341,200 | — | — |
| 2003-11-25 | $12.03 | $12.04 | 557,000 | — | — |
| 2003-11-24 | $11.88 | $11.88 | 390,000 | — | — |
| 2003-11-21 | $12.00 | $12.01 | 498,000 | — | — |
| 2003-11-20 | $11.98 | $11.99 | 608,400 | — | — |
| 2003-11-19 | $12.02 | $12.02 | 238,800 | — | — |
| 2003-11-18 | $11.99 | $11.99 | 303,200 | — | — |
| 2003-11-17 | $12.21 | $12.21 | 307,800 | — | — |
| 2003-11-14 | $12.51 | $12.51 | 238,200 | — | — |
| 2003-11-13 | $12.63 | $12.63 | 165,600 | — | — |
| 2003-11-12 | $12.70 | $12.70 | 305,200 | — | — |
| 2003-11-11 | $12.50 | $12.51 | 158,800 | — | — |
| 2003-11-10 | $12.69 | $12.70 | 293,600 | — | — |
| 2003-11-07 | $13.13 | $13.13 | 298,600 | — | — |
| 2003-11-06 | $13.13 | $13.13 | 459,000 | — | — |
| 2003-11-05 | $12.82 | $12.82 | 294,000 | — | — |
| 2003-11-04 | $12.84 | $12.84 | 479,800 | — | — |
| 2003-11-03 | $12.63 | $12.63 | 497,000 | — | — |
| 2003-10-31 | $12.42 | $12.43 | 458,400 | — | — |
| 2003-10-30 | $12.53 | $12.53 | 800,600 | — | — |
| 2003-10-29 | $12.54 | $12.54 | 436,200 | — | — |
| 2003-10-28 | $12.65 | $12.65 | 291,600 | — | — |
| 2003-10-27 | $12.57 | $12.57 | 324,800 | — | — |
| 2003-10-24 | $12.46 | $12.46 | 313,800 | — | — |
| 2003-10-23 | $12.36 | $12.37 | 600,800 | — | — |
| 2003-10-22 | $12.29 | $12.29 | 851,800 | — | — |
| 2003-10-21 | $12.36 | $12.37 | 340,800 | — | — |
| 2003-10-20 | $12.30 | $12.31 | 272,400 | — | — |
| 2003-10-17 | $12.26 | $12.27 | 319,000 | — | — |
| 2003-10-16 | $12.67 | $12.67 | 622,800 | — | — |
| 2003-10-15 | $12.95 | $12.96 | 261,600 | — | — |
| 2003-10-14 | $13.17 | $13.18 | 205,600 | — | — |
| 2003-10-13 | $12.91 | $12.91 | 331,200 | — | — |
| 2003-10-10 | $12.68 | $12.68 | 308,400 | — | — |
| 2003-10-09 | $12.75 | $12.76 | 402,800 | — | — |
| 2003-10-08 | $12.59 | $12.59 | 817,600 | — | — |
| 2003-10-07 | $12.65 | $12.65 | 553,200 | — | — |
| 2003-10-06 | $12.60 | $12.60 | 363,400 | — | — |
| 2003-10-03 | $12.71 | $12.72 | 255,600 | — | — |
| 2003-10-02 | $12.41 | $12.41 | 211,800 | — | — |
| 2003-10-01 | $12.53 | $12.54 | 422,200 | — | — |
| 2003-09-30 | $12.01 | $12.02 | 392,200 | — | — |
| 2003-09-29 | $12.26 | $12.27 | 272,600 | — | — |
| 2003-09-26 | $12.10 | $12.10 | 192,600 | — | — |
| 2003-09-25 | $12.44 | $12.44 | 183,400 | — | — |
| 2003-09-24 | $12.82 | $12.82 | 165,200 | — | — |
| 2003-09-23 | $13.23 | $13.24 | 298,800 | — | — |
| 2003-09-22 | $13.20 | $13.20 | 213,200 | — | — |
| 2003-09-19 | $13.06 | $13.07 | 438,000 | — | — |
| 2003-09-18 | $13.14 | $13.14 | 278,600 | — | — |
| 2003-09-17 | $12.96 | $12.96 | 166,600 | — | — |
| 2003-09-16 | $13.20 | $13.20 | 122,400 | — | — |
| 2003-09-15 | $13.11 | $13.11 | 124,600 | — | — |
| 2003-09-12 | $13.23 | $13.23 | 95,800 | — | — |
| 2003-09-11 | $13.19 | $13.19 | 123,200 | — | — |
| 2003-09-10 | $13.01 | $13.01 | 147,800 | — | — |
| 2003-09-09 | $13.12 | $13.12 | 298,000 | — | — |
| 2003-09-08 | $13.27 | $13.27 | 217,400 | — | — |
| 2003-09-05 | $13.12 | $13.12 | 193,000 | — | — |
| 2003-09-04 | $13.43 | $13.42 | 357,000 | — | — |
| 2003-09-03 | $12.87 | $12.87 | 285,800 | — | — |
| 2003-09-02 | $13.04 | $13.04 | 242,200 | — | — |
| 2003-08-29 | $12.73 | $12.73 | 134,800 | — | — |
| 2003-08-28 | $12.87 | $12.87 | 160,800 | — | — |
| 2003-08-27 | $12.64 | $12.64 | 108,000 | — | — |
| 2003-08-26 | $12.59 | $12.59 | 290,400 | — | — |
| 2003-08-25 | $12.45 | $12.45 | 290,400 | — | — |
| 2003-08-22 | $12.64 | $12.63 | 252,200 | — | — |
| 2003-08-21 | $12.90 | $12.90 | 273,200 | — | — |
| 2003-08-20 | $13.02 | $13.02 | 231,400 | — | — |
| 2003-08-19 | $13.10 | $13.10 | 397,200 | — | — |
| 2003-08-18 | $13.11 | $13.11 | 292,000 | — | — |
| 2003-08-15 | $12.66 | $12.66 | 67,000 | — | — |
| 2003-08-14 | $12.83 | $12.83 | 171,400 | — | — |
| 2003-08-13 | $12.85 | $12.85 | 248,400 | — | — |
| 2003-08-12 | $12.63 | $12.63 | 309,600 | — | — |
| 2003-08-11 | $12.45 | $12.45 | 268,200 | — | — |
| 2003-08-08 | $12.15 | $12.15 | 215,200 | — | — |
| 2003-08-07 | $12.09 | $12.09 | 158,800 | — | — |
| 2003-08-06 | $12.01 | $12.00 | 198,000 | — | — |
| 2003-08-05 | $12.22 | $12.22 | 322,800 | — | — |
| 2003-08-04 | $12.08 | $12.08 | 464,600 | — | — |
| 2003-08-01 | $12.36 | $12.36 | 267,200 | — | — |
| 2003-07-31 | $12.64 | $12.64 | 236,400 | — | — |
| 2003-07-30 | $12.66 | $12.66 | 392,800 | — | — |
| 2003-07-29 | $12.71 | $12.71 | 271,400 | — | — |
| 2003-07-28 | $12.69 | $12.69 | 206,200 | — | — |
| 2003-07-25 | $12.49 | $12.49 | 505,600 | — | — |
| 2003-07-24 | $12.25 | $12.25 | 415,400 | — | — |
| 2003-07-23 | $12.18 | $12.18 | 252,400 | — | — |
| 2003-07-22 | $12.15 | $12.15 | 274,000 | — | — |
| 2003-07-21 | $12.10 | $12.09 | 352,000 | — | — |
| 2003-07-18 | $12.15 | $12.15 | 449,600 | — | — |
| 2003-07-17 | $11.99 | $11.99 | 748,400 | — | — |
| 2003-07-16 | $12.69 | $12.69 | 1,188,800 | — | — |
| 2003-07-15 | $12.57 | $12.57 | 463,800 | — | — |
| 2003-07-14 | $12.30 | $12.30 | 259,600 | — | — |
| 2003-07-11 | $12.00 | $12.00 | 196,000 | — | — |
| 2003-07-10 | $11.89 | $11.89 | 232,400 | — | — |
| 2003-07-09 | $12.03 | $12.03 | 905,400 | — | — |
| 2003-07-08 | $12.35 | $12.35 | 1,275,800 | — | — |
| 2003-07-07 | $11.96 | $11.96 | 232,400 | — | — |
| 2003-07-03 | $11.48 | $11.48 | 189,400 | — | — |
| 2003-07-02 | $11.66 | $11.66 | 295,000 | — | — |
| 2003-07-01 | $11.44 | $11.44 | 182,000 | — | — |
| 2003-06-30 | $11.32 | $11.32 | 382,000 | — | — |
| 2003-06-27 | $11.31 | $11.31 | 382,000 | — | — |
| 2003-06-26 | $10.87 | $10.87 | 280,600 | — | — |
| 2003-06-25 | $10.80 | $10.80 | 306,800 | — | — |
| 2003-06-24 | $10.93 | $10.93 | 222,200 | — | — |
| 2003-06-23 | $11.08 | $11.08 | 720,400 | — | — |
| 2003-06-20 | $11.40 | $11.40 | 361,600 | — | — |
| 2003-06-19 | $11.69 | $11.69 | 272,400 | — | — |
| 2003-06-18 | $11.98 | $11.98 | 252,000 | — | — |
| 2003-06-17 | $11.90 | $11.90 | 196,600 | — | — |
| 2003-06-16 | $11.88 | $11.87 | 123,400 | — | — |
| 2003-06-13 | $11.43 | $11.43 | 177,000 | — | — |
| 2003-06-12 | $11.58 | $11.57 | 159,000 | — | — |
| 2003-06-11 | $11.68 | $11.68 | 309,400 | — | — |
| 2003-06-10 | $11.59 | $11.59 | 150,200 | — | — |
| 2003-06-09 | $11.43 | $11.43 | 191,200 | — | — |
| 2003-06-06 | $11.64 | $11.64 | 229,800 | — | — |
| 2003-06-05 | $11.88 | $11.87 | 392,200 | — | — |
| 2003-06-04 | $12.18 | $12.18 | 218,400 | — | — |
| 2003-06-03 | $12.00 | $12.00 | 229,800 | — | — |
| 2003-06-02 | $12.00 | $12.00 | 392,200 | — | — |
| 2003-05-30 | $11.81 | $11.81 | 236,400 | — | — |
| 2003-05-29 | $11.50 | $11.50 | 263,400 | — | — |
| 2003-05-28 | $11.32 | $11.32 | 144,800 | — | — |
| 2003-05-27 | $11.21 | $11.21 | 254,400 | — | — |
| 2003-05-23 | $11.01 | $11.01 | 131,000 | — | — |
| 2003-05-22 | $11.00 | $11.00 | 152,800 | — | — |
| 2003-05-21 | $10.92 | $10.92 | 194,800 | — | — |
| 2003-05-20 | $10.81 | $10.81 | 595,200 | — | — |
| 2003-05-19 | $10.90 | $10.90 | 322,600 | — | — |
| 2003-05-16 | $11.10 | $11.10 | 589,600 | — | — |
| 2003-05-15 | $11.14 | $11.13 | 708,000 | — | — |
| 2003-05-14 | $11.23 | $11.23 | 581,400 | — | — |
| 2003-05-13 | $11.29 | $11.29 | 236,600 | — | — |
| 2003-05-12 | $11.29 | $11.29 | 472,400 | — | — |
| 2003-05-09 | $11.23 | $11.23 | 502,400 | — | — |
| 2003-05-08 | $11.35 | $11.35 | 288,600 | — | — |
| 2003-05-07 | $11.58 | $11.57 | 479,200 | — | — |
| 2003-05-06 | $11.88 | $11.87 | 195,600 | — | — |
| 2003-05-05 | $11.98 | $11.98 | 256,200 | — | — |
| 2003-05-02 | $11.98 | $11.98 | 306,000 | — | — |
| 2003-05-01 | $11.44 | $11.43 | 270,000 | — | — |
| 2003-04-30 | $11.50 | $11.50 | 317,800 | — | — |
| 2003-04-29 | $11.44 | $11.44 | 381,200 | — | — |
| 2003-04-28 | $11.43 | $11.43 | 670,600 | — | — |
| 2003-04-25 | $11.25 | $11.25 | 431,400 | — | — |
| 2003-04-24 | $11.34 | $11.34 | 350,400 | — | — |
| 2003-04-23 | $11.47 | $11.47 | 684,400 | — | — |
| 2003-04-22 | $11.57 | $11.57 | 575,000 | — | — |
| 2003-04-21 | $11.01 | $11.01 | 482,600 | — | — |
| 2003-04-17 | $11.11 | $11.10 | 1,117,600 | — | — |
| 2003-04-16 | $10.73 | $10.73 | 947,400 | — | — |
| 2003-04-15 | $11.05 | $11.05 | 658,600 | — | — |
| 2003-04-14 | $10.72 | $10.72 | 275,400 | — | — |
| 2003-04-11 | $10.46 | $10.46 | 281,400 | — | — |
| 2003-04-10 | $10.51 | $10.51 | 533,200 | — | — |
| 2003-04-09 | $10.55 | $10.55 | 416,800 | — | — |
| 2003-04-08 | $10.32 | $10.32 | 585,200 | — | — |
| 2003-04-07 | $10.47 | $10.47 | 620,200 | — | — |
| 2003-04-04 | $9.95 | $9.95 | 274,200 | — | — |
| 2003-04-03 | $9.76 | $9.76 | 581,000 | — | — |
| 2003-04-02 | $10.09 | $10.09 | 422,600 | — | — |
| 2003-04-01 | $9.70 | $9.70 | 314,800 | — | — |
| 2003-03-31 | $9.59 | $9.59 | 468,000 | — | — |
| 2003-03-28 | $9.80 | $9.80 | 573,400 | — | — |
| 2003-03-27 | $10.07 | $10.07 | 531,200 | — | — |
| 2003-03-26 | $10.18 | $10.18 | 474,400 | — | — |
| 2003-03-25 | $10.28 | $10.28 | 187,800 | — | — |
| 2003-03-24 | $10.08 | $10.08 | 279,000 | — | — |
| 2003-03-21 | $10.47 | $10.47 | 407,600 | — | — |
| 2003-03-20 | $10.22 | $10.22 | 223,000 | — | — |
| 2003-03-19 | $10.25 | $10.25 | 461,400 | — | — |
| 2003-03-18 | $10.14 | $10.14 | 593,000 | — | — |
| 2003-03-17 | $9.72 | $9.72 | 538,200 | — | — |
| 2003-03-14 | $9.24 | $9.24 | 655,000 | — | — |
| 2003-03-13 | $9.14 | $9.14 | 579,000 | — | — |
| 2003-03-12 | $8.73 | $8.73 | 578,000 | — | — |
| 2003-03-11 | $8.80 | $8.80 | 375,000 | — | — |
| 2003-03-10 | $8.59 | $8.59 | 350,200 | — | — |
| 2003-03-07 | $8.89 | $8.89 | 326,000 | — | — |
| 2003-03-06 | $8.67 | $8.67 | 277,800 | — | — |
| 2003-03-05 | $8.83 | $8.82 | 256,200 | — | — |
| 2003-03-04 | $8.78 | $8.78 | 588,000 | — | — |
| 2003-03-03 | $9.15 | $9.15 | 273,000 | — | — |
| 2003-02-28 | $8.98 | $8.98 | 456,400 | — | — |
| 2003-02-27 | $9.07 | $9.07 | 249,400 | — | — |
| 2003-02-26 | $8.95 | $8.95 | 517,200 | — | — |
| 2003-02-25 | $8.97 | $8.97 | 568,200 | — | — |
| 2003-02-24 | $8.76 | $8.76 | 1,492,200 | — | — |
| 2003-02-21 | $9.29 | $9.29 | 468,800 | — | — |
| 2003-02-20 | $9.16 | $9.16 | 192,000 | — | — |
| 2003-02-19 | $9.17 | $9.17 | 571,800 | — | — |
| 2003-02-18 | $9.36 | $9.36 | 604,800 | — | — |
| 2003-02-14 | $9.37 | $9.37 | 687,400 | — | — |
| 2003-02-13 | $8.97 | $8.97 | 341,400 | — | — |
| 2003-02-12 | $8.90 | $8.90 | 158,600 | — | — |
| 2003-02-11 | $9.02 | $9.02 | 188,200 | — | — |
| 2003-02-10 | $9.13 | $9.13 | 276,200 | — | — |
| 2003-02-07 | $9.00 | $9.00 | 744,400 | — | — |
| 2003-02-06 | $9.48 | $9.48 | 764,400 | — | — |
| 2003-02-05 | $9.04 | $9.04 | 646,600 | — | — |
| 2003-02-04 | $8.97 | $8.97 | 582,600 | — | — |
| 2003-02-03 | $8.90 | $8.90 | 1,244,200 | — | — |
| 2003-01-31 | $8.72 | $8.72 | 661,600 | — | — |
| 2003-01-30 | $8.73 | $8.73 | 698,800 | — | — |
| 2003-01-29 | $9.04 | $9.04 | 931,800 | — | — |
| 2003-01-28 | $9.33 | $9.33 | 465,800 | — | — |
| 2003-01-27 | $9.25 | $9.25 | 587,800 | — | — |
| 2003-01-24 | $9.92 | $9.92 | 481,400 | — | — |
| 2003-01-23 | $10.03 | $10.03 | 492,800 | — | — |
| 2003-01-22 | $9.93 | $9.93 | 345,000 | — | — |
| 2003-01-21 | $9.70 | $9.70 | 644,800 | — | — |
| 2003-01-17 | $10.47 | $10.47 | 226,000 | — | — |
| 2003-01-16 | $10.45 | $10.45 | 447,600 | — | — |
| 2003-01-15 | $10.12 | $10.12 | 519,800 | — | — |
| 2003-01-14 | $10.52 | $10.52 | 243,600 | — | — |
| 2003-01-13 | $10.74 | $10.74 | 639,800 | — | — |
| 2003-01-10 | $10.70 | $10.70 | 234,600 | — | — |
| 2003-01-09 | $10.80 | $10.80 | 448,200 | — | — |
| 2003-01-08 | $10.79 | $10.79 | 344,000 | — | — |
| 2003-01-07 | $11.00 | $11.00 | 438,400 | — | — |
| 2003-01-06 | $10.91 | $10.91 | 653,600 | — | — |
| 2003-01-03 | $11.25 | $11.25 | 405,400 | — | — |
| 2003-01-02 | $11.40 | $11.40 | 974,600 | — | — |