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
- 1995-08-16 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 | $12.96 | $12.96 | 631,526 | — | — |
| 2003-12-30 | $13.01 | $13.01 | 1,223,457 | — | — |
| 2003-12-29 | $12.45 | $12.45 | 1,843,260 | — | — |
| 2003-12-26 | $12.82 | $12.82 | 307,689 | — | — |
| 2003-12-24 | $12.81 | $12.81 | 797,205 | — | — |
| 2003-12-23 | $13.09 | $13.09 | 612,945 | — | — |
| 2003-12-22 | $13.35 | $13.35 | 450,142 | — | — |
| 2003-12-19 | $13.49 | $13.49 | 526,898 | — | — |
| 2003-12-18 | $13.77 | $13.77 | 441,294 | — | — |
| 2003-12-17 | $13.58 | $13.58 | 342,196 | — | — |
| 2003-12-16 | $13.29 | $13.29 | 350,823 | — | — |
| 2003-12-15 | $13.39 | $13.39 | 449,036 | — | — |
| 2003-12-12 | $13.47 | $13.47 | 404,796 | — | — |
| 2003-12-11 | $13.28 | $13.28 | 566,272 | — | — |
| 2003-12-10 | $12.68 | $12.68 | 1,344,011 | — | — |
| 2003-12-09 | $13.48 | $13.48 | 470,050 | — | — |
| 2003-12-08 | $13.69 | $13.69 | 460,317 | — | — |
| 2003-12-05 | $13.69 | $13.69 | 551,009 | — | — |
| 2003-12-04 | $13.83 | $13.83 | 506,327 | — | — |
| 2003-12-03 | $14.04 | $14.04 | 335,118 | — | — |
| 2003-12-02 | $14.41 | $14.41 | 410,768 | — | — |
| 2003-12-01 | $14.34 | $14.34 | 657,185 | — | — |
| 2003-11-28 | $14.20 | $14.20 | 354,141 | — | — |
| 2003-11-26 | $14.43 | $14.43 | 415,192 | — | — |
| 2003-11-25 | $14.56 | $14.56 | 429,570 | — | — |
| 2003-11-24 | $14.35 | $14.35 | 749,204 | — | — |
| 2003-11-21 | $13.87 | $13.87 | 391,524 | — | — |
| 2003-11-20 | $14.00 | $14.00 | 672,669 | — | — |
| 2003-11-19 | $14.07 | $14.07 | 986,331 | — | — |
| 2003-11-18 | $14.36 | $14.36 | 481,110 | — | — |
| 2003-11-17 | $14.67 | $14.67 | 551,673 | — | — |
| 2003-11-14 | $14.98 | $14.98 | 398,824 | — | — |
| 2003-11-13 | $15.38 | $15.38 | 439,967 | — | — |
| 2003-11-12 | $15.32 | $15.32 | 2,094,322 | — | — |
| 2003-11-11 | $14.94 | $14.94 | 372,943 | — | — |
| 2003-11-10 | $15.06 | $15.06 | 917,759 | — | — |
| 2003-11-07 | $15.35 | $15.35 | 1,620,954 | — | — |
| 2003-11-06 | $14.85 | $14.85 | 438,418 | — | — |
| 2003-11-05 | $14.90 | $14.90 | 806,938 | — | — |
| 2003-11-04 | $14.91 | $14.91 | 1,446,427 | — | — |
| 2003-11-03 | $14.64 | $14.64 | 2,084,146 | — | — |
| 2003-10-31 | $15.25 | $15.25 | 3,832,954 | — | — |
| 2003-10-30 | $14.00 | $14.00 | 704,743 | — | — |
| 2003-10-29 | $13.69 | $13.69 | 375,819 | — | — |
| 2003-10-28 | $13.63 | $13.63 | 333,348 | — | — |
| 2003-10-27 | $13.51 | $13.51 | 681,738 | — | — |
| 2003-10-24 | $13.44 | $13.44 | 478,677 | — | — |
| 2003-10-23 | $13.42 | $13.42 | 625,332 | — | — |
| 2003-10-22 | $13.31 | $13.31 | 712,043 | — | — |
| 2003-10-21 | $14.03 | $14.03 | 418,953 | — | — |
| 2003-10-20 | $13.93 | $13.93 | 453,018 | — | — |
| 2003-10-17 | $13.63 | $13.63 | 397,939 | — | — |
| 2003-10-16 | $13.96 | $13.96 | 1,423,422 | — | — |
| 2003-10-15 | $14.80 | $14.80 | 1,127,014 | — | — |
| 2003-10-14 | $14.71 | $14.71 | 762,919 | — | — |
| 2003-10-13 | $14.46 | $14.46 | 498,806 | — | — |
| 2003-10-10 | $14.15 | $14.15 | 533,977 | — | — |
| 2003-10-09 | $14.17 | $14.17 | 566,936 | — | — |
| 2003-10-08 | $14.32 | $14.32 | 902,054 | — | — |
| 2003-10-07 | $14.51 | $14.51 | 936,561 | — | — |
| 2003-10-06 | $14.40 | $14.40 | 1,428,288 | — | — |
| 2003-10-03 | $14.08 | $14.08 | 1,917,583 | — | — |
| 2003-10-02 | $13.72 | $13.72 | 1,049,152 | — | — |
| 2003-10-01 | $13.00 | $13.00 | 650,328 | — | — |
| 2003-09-30 | $12.79 | $12.79 | 746,108 | — | — |
| 2003-09-29 | $13.00 | $13.00 | 1,179,217 | — | — |
| 2003-09-26 | $12.35 | $12.35 | 602,770 | — | — |
| 2003-09-25 | $12.85 | $12.85 | 553,442 | — | — |
| 2003-09-24 | $13.54 | $13.54 | 800,080 | — | — |
| 2003-09-23 | $13.56 | $13.56 | 456,114 | — | — |
| 2003-09-22 | $13.46 | $13.46 | 950,939 | — | — |
| 2003-09-19 | $13.44 | $13.44 | 589,056 | — | — |
| 2003-09-18 | $13.43 | $13.43 | 695,232 | — | — |
| 2003-09-17 | $13.11 | $13.11 | 378,694 | — | — |
| 2003-09-16 | $13.09 | $13.09 | 1,417,228 | — | — |
| 2003-09-15 | $12.92 | $12.92 | 268,094 | — | — |
| 2003-09-12 | $12.77 | $12.77 | 314,768 | — | — |
| 2003-09-11 | $12.82 | $12.82 | 349,717 | — | — |
| 2003-09-10 | $12.76 | $12.76 | 381,349 | — | — |
| 2003-09-09 | $13.26 | $13.26 | 1,046,055 | — | — |
| 2003-09-08 | $13.00 | $13.00 | 552,115 | — | — |
| 2003-09-05 | $12.61 | $12.61 | 641,038 | — | — |
| 2003-09-04 | $12.74 | $12.74 | 360,998 | — | — |
| 2003-09-03 | $12.61 | $12.61 | 244,205 | — | — |
| 2003-09-02 | $12.42 | $12.42 | 254,380 | — | — |
| 2003-08-29 | $12.21 | $12.21 | 604,318 | — | — |
| 2003-08-28 | $11.86 | $11.86 | 247,523 | — | — |
| 2003-08-27 | $11.76 | $11.76 | 186,914 | — | — |
| 2003-08-26 | $11.77 | $11.77 | 255,707 | — | — |
| 2003-08-25 | $11.74 | $11.74 | 321,846 | — | — |
| 2003-08-22 | $11.77 | $11.77 | 576,890 | — | — |
| 2003-08-21 | $11.90 | $11.90 | 156,167 | — | — |
| 2003-08-20 | $11.89 | $11.89 | 218,546 | — | — |
| 2003-08-19 | $11.88 | $11.88 | 493,276 | — | — |
| 2003-08-18 | $11.71 | $11.71 | 366,971 | — | — |
| 2003-08-15 | $11.19 | $11.19 | 149,310 | — | — |
| 2003-08-14 | $11.34 | $11.34 | 440,188 | — | — |
| 2003-08-13 | $11.15 | $11.15 | 314,104 | — | — |
| 2003-08-12 | $11.19 | $11.19 | 268,979 | — | — |
| 2003-08-11 | $11.21 | $11.21 | 543,931 | — | — |
| 2003-08-08 | $10.92 | $10.92 | 358,565 | — | — |
| 2003-08-07 | $10.68 | $10.68 | 632,632 | — | — |
| 2003-08-06 | $10.61 | $10.61 | 464,962 | — | — |
| 2003-08-05 | $11.01 | $11.01 | 805,168 | — | — |
| 2003-08-04 | $11.26 | $11.26 | 478,234 | — | — |
| 2003-08-01 | $11.28 | $11.28 | 2,153,824 | — | — |
| 2003-07-31 | $11.33 | $11.33 | 5,142,236 | — | — |
| 2003-07-30 | $13.07 | $13.07 | 684,835 | — | — |
| 2003-07-29 | $12.77 | $12.77 | 273,624 | — | — |
| 2003-07-28 | $12.41 | $12.41 | 395,727 | — | — |
| 2003-07-25 | $12.56 | $12.56 | 316,316 | — | — |
| 2003-07-24 | $12.43 | $12.43 | 572,466 | — | — |
| 2003-07-23 | $12.30 | $12.30 | 1,184,084 | — | — |
| 2003-07-22 | $11.67 | $11.67 | 742,126 | — | — |
| 2003-07-21 | $11.55 | $11.55 | 498,585 | — | — |
| 2003-07-18 | $11.39 | $11.39 | 318,528 | — | — |
| 2003-07-17 | $11.18 | $11.18 | 621,793 | — | — |
| 2003-07-16 | $11.56 | $11.56 | 758,937 | — | — |
| 2003-07-15 | $11.57 | $11.57 | 482,437 | — | — |
| 2003-07-14 | $11.57 | $11.57 | 690,808 | — | — |
| 2003-07-11 | $11.48 | $11.48 | 361,662 | — | — |
| 2003-07-10 | $11.14 | $11.14 | 402,805 | — | — |
| 2003-07-09 | $11.18 | $11.18 | 848,302 | — | — |
| 2003-07-08 | $11.08 | $11.08 | 1,287,163 | — | — |
| 2003-07-07 | $10.76 | $10.76 | 1,225,006 | — | — |
| 2003-07-03 | $11.08 | $11.08 | 618,696 | — | — |
| 2003-07-02 | $11.26 | $11.26 | 981,243 | — | — |
| 2003-07-01 | $11.57 | $11.57 | 780,615 | — | — |
| 2003-06-30 | $11.91 | $11.91 | 452,354 | — | — |
| 2003-06-27 | $12.32 | $12.32 | 363,653 | — | — |
| 2003-06-26 | $12.06 | $12.06 | 365,865 | — | — |
| 2003-06-25 | $11.80 | $11.80 | 380,022 | — | — |
| 2003-06-24 | $11.59 | $11.59 | 556,982 | — | — |
| 2003-06-23 | $11.58 | $11.58 | 642,586 | — | — |
| 2003-06-20 | $12.21 | $12.21 | 517,387 | — | — |
| 2003-06-19 | $12.17 | $12.17 | 309,016 | — | — |
| 2003-06-18 | $12.54 | $12.54 | 690,365 | — | — |
| 2003-06-17 | $12.34 | $12.34 | 741,462 | — | — |
| 2003-06-16 | $12.54 | $12.54 | 443,064 | — | — |
| 2003-06-13 | $12.45 | $12.45 | 350,381 | — | — |
| 2003-06-12 | $12.72 | $12.72 | 304,150 | — | — |
| 2003-06-11 | $12.86 | $12.86 | 323,394 | — | — |
| 2003-06-10 | $12.75 | $12.75 | 699,213 | — | — |
| 2003-06-09 | $12.32 | $12.32 | 526,898 | — | — |
| 2003-06-06 | $12.69 | $12.69 | 606,752 | — | — |
| 2003-06-05 | $13.07 | $13.07 | 372,058 | — | — |
| 2003-06-04 | $12.72 | $12.72 | 2,303,134 | — | — |
| 2003-06-03 | $12.43 | $12.43 | 908,026 | — | — |
| 2003-06-02 | $12.63 | $12.63 | 1,383,827 | — | — |
| 2003-05-30 | $12.76 | $12.76 | 807,822 | — | — |
| 2003-05-29 | $13.13 | $13.13 | 1,202,222 | — | — |
| 2003-05-28 | $12.92 | $12.92 | 916,653 | — | — |
| 2003-05-27 | $12.64 | $12.64 | 1,505,045 | — | — |
| 2003-05-23 | $12.37 | $12.37 | 876,616 | — | — |
| 2003-05-22 | $12.32 | $12.32 | 1,215,273 | — | — |
| 2003-05-21 | $12.42 | $12.42 | 2,823,839 | — | — |
| 2003-05-20 | $11.68 | $11.68 | 956,911 | — | — |
| 2003-05-19 | $11.41 | $11.41 | 966,202 | — | — |
| 2003-05-16 | $11.61 | $11.61 | 574,899 | — | — |
| 2003-05-15 | $11.98 | $11.98 | 429,128 | — | — |
| 2003-05-14 | $11.96 | $11.96 | 280,703 | — | — |
| 2003-05-13 | $11.89 | $11.89 | 301,053 | — | — |
| 2003-05-12 | $11.98 | $11.98 | 573,129 | — | — |
| 2003-05-09 | $11.75 | $11.75 | 604,097 | — | — |
| 2003-05-08 | $12.10 | $12.10 | 608,964 | — | — |
| 2003-05-07 | $11.83 | $11.83 | 514,732 | — | — |
| 2003-05-06 | $11.84 | $11.84 | 664,264 | — | — |
| 2003-05-05 | $11.97 | $11.97 | 478,898 | — | — |
| 2003-05-02 | $12.10 | $12.10 | 558,088 | — | — |
| 2003-05-01 | $12.00 | $12.00 | 493,276 | — | — |
| 2003-04-30 | $12.10 | $12.10 | 872,855 | — | — |
| 2003-04-29 | $11.91 | $11.91 | 919,307 | — | — |
| 2003-04-28 | $11.72 | $11.72 | 1,619,626 | — | — |
| 2003-04-25 | $11.89 | $11.89 | 3,006,108 | — | — |
| 2003-04-24 | $11.08 | $11.08 | 984,340 | — | — |
| 2003-04-23 | $10.65 | $10.65 | 427,580 | — | — |
| 2003-04-22 | $10.04 | $10.04 | 1,082,110 | — | — |
| 2003-04-21 | $10.01 | $10.01 | 343,966 | — | — |
| 2003-04-17 | $10.17 | $10.17 | 649,001 | — | — |
| 2003-04-16 | $9.83 | $9.83 | 1,063,530 | — | — |
| 2003-04-15 | $10.59 | $10.59 | 536,189 | — | — |
| 2003-04-14 | $10.40 | $10.40 | 368,740 | — | — |
| 2003-04-11 | $10.25 | $10.25 | 572,466 | — | — |
| 2003-04-10 | $10.42 | $10.42 | 204,389 | — | — |
| 2003-04-09 | $10.28 | $10.28 | 960,008 | — | — |
| 2003-04-08 | $10.31 | $10.31 | 617,369 | — | — |
| 2003-04-07 | $10.30 | $10.30 | 553,000 | — | — |
| 2003-04-04 | $10.47 | $10.47 | 200,186 | — | — |
| 2003-04-03 | $10.48 | $10.48 | 389,976 | — | — |
| 2003-04-02 | $10.41 | $10.41 | 781,500 | — | — |
| 2003-04-01 | $10.38 | $10.38 | 2,221,733 | — | — |
| 2003-03-31 | $10.40 | $10.40 | 911,565 | — | — |
| 2003-03-28 | $10.38 | $10.38 | 474,695 | — | — |
| 2003-03-27 | $10.47 | $10.47 | 1,177,226 | — | — |
| 2003-03-26 | $10.33 | $10.33 | 8,437,674 | — | — |
| 2003-03-25 | $10.66 | $10.66 | 728,412 | — | — |
| 2003-03-24 | $10.29 | $10.29 | 792,781 | — | — |
| 2003-03-21 | $10.65 | $10.65 | 1,081,226 | — | — |
| 2003-03-20 | $10.19 | $10.19 | 602,106 | — | — |
| 2003-03-19 | $10.31 | $10.31 | 1,284,508 | — | — |
| 2003-03-18 | $10.17 | $10.17 | 1,524,068 | — | — |
| 2003-03-17 | $9.61 | $9.61 | 895,860 | — | — |
| 2003-03-14 | $9.16 | $9.16 | 381,791 | — | — |
| 2003-03-13 | $9.07 | $9.07 | 384,003 | — | — |
| 2003-03-12 | $8.78 | $8.78 | 380,685 | — | — |
| 2003-03-11 | $8.71 | $8.71 | 626,438 | — | — |
| 2003-03-10 | $8.87 | $8.87 | 493,055 | — | — |
| 2003-03-07 | $9.00 | $9.00 | 795,656 | — | — |
| 2003-03-06 | $9.20 | $9.20 | 832,154 | — | — |
| 2003-03-05 | $9.04 | $9.04 | 608,079 | — | — |
| 2003-03-04 | $9.04 | $9.04 | 1,164,397 | — | — |
| 2003-03-03 | $8.86 | $8.86 | 578,438 | — | — |
| 2003-02-28 | $8.77 | $8.77 | 427,137 | — | — |
| 2003-02-27 | $8.66 | $8.66 | 655,637 | — | — |
| 2003-02-26 | $8.70 | $8.70 | 683,729 | — | — |
| 2003-02-25 | $8.77 | $8.77 | 331,358 | — | — |
| 2003-02-24 | $8.42 | $8.42 | 668,688 | — | — |
| 2003-02-21 | $8.43 | $8.43 | 933,022 | — | — |
| 2003-02-20 | $8.40 | $8.40 | 448,594 | — | — |
| 2003-02-19 | $8.25 | $8.25 | 373,828 | — | — |
| 2003-02-18 | $8.21 | $8.21 | 599,231 | — | — |
| 2003-02-14 | $8.05 | $8.05 | 1,179,660 | — | — |
| 2003-02-13 | $8.09 | $8.09 | 4,402,765 | — | — |
| 2003-02-12 | $7.91 | $7.91 | 1,607,903 | — | — |
| 2003-02-11 | $7.63 | $7.63 | 138,250 | — | — |
| 2003-02-10 | $7.64 | $7.64 | 173,200 | — | — |
| 2003-02-07 | $7.55 | $7.55 | 158,158 | — | — |
| 2003-02-06 | $7.55 | $7.55 | 93,346 | — | — |
| 2003-02-05 | $7.54 | $7.54 | 265,219 | — | — |
| 2003-02-04 | $7.41 | $7.41 | 186,472 | — | — |
| 2003-02-03 | $7.44 | $7.44 | 290,436 | — | — |
| 2003-01-31 | $7.45 | $7.45 | 426,474 | — | — |
| 2003-01-30 | $7.50 | $7.50 | 320,519 | — | — |
| 2003-01-29 | $7.35 | $7.35 | 231,818 | — | — |
| 2003-01-28 | $7.45 | $7.45 | 217,440 | — | — |
| 2003-01-27 | $7.28 | $7.28 | 360,998 | — | — |
| 2003-01-24 | $7.14 | $7.14 | 257,919 | — | — |
| 2003-01-23 | $7.31 | $7.31 | 482,216 | — | — |
| 2003-01-22 | $7.43 | $7.43 | 231,375 | — | — |
| 2003-01-21 | $7.41 | $7.41 | 451,469 | — | — |
| 2003-01-17 | $7.56 | $7.56 | 273,403 | — | — |
| 2003-01-16 | $7.58 | $7.58 | 350,823 | — | — |
| 2003-01-15 | $7.59 | $7.59 | 272,076 | — | — |
| 2003-01-14 | $7.86 | $7.86 | 448,815 | — | — |
| 2003-01-13 | $7.77 | $7.77 | 253,938 | — | — |
| 2003-01-10 | $7.88 | $7.88 | 234,472 | — | — |
| 2003-01-09 | $7.91 | $7.91 | 134,047 | — | — |
| 2003-01-08 | $7.87 | $7.87 | 210,582 | — | — |
| 2003-01-07 | $7.93 | $7.93 | 130,729 | — | — |
| 2003-01-06 | $8.02 | $8.02 | 603,212 | — | — |
| 2003-01-03 | $8.05 | $8.05 | 97,549 | — | — |
| 2003-01-02 | $8.09 | $8.09 | 113,697 | — | — |