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
- 1991-06-21 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 | $11.57 | $11.57 | 835,600 | — | — |
| 2003-12-30 | $11.83 | $11.83 | 957,200 | — | — |
| 2003-12-29 | $12.10 | $12.10 | 974,800 | — | — |
| 2003-12-26 | $11.63 | $11.63 | 308,000 | — | — |
| 2003-12-24 | $11.70 | $11.70 | 344,000 | — | — |
| 2003-12-23 | $11.56 | $11.56 | 448,800 | — | — |
| 2003-12-22 | $11.51 | $11.51 | 644,400 | — | — |
| 2003-12-19 | $11.30 | $11.30 | 848,800 | — | — |
| 2003-12-18 | $11.31 | $11.31 | 842,800 | — | — |
| 2003-12-17 | $11.44 | $11.44 | 670,800 | — | — |
| 2003-12-16 | $11.22 | $11.22 | 1,258,400 | — | — |
| 2003-12-15 | $11.65 | $11.65 | 1,035,200 | — | — |
| 2003-12-12 | $11.51 | $11.51 | 803,200 | — | — |
| 2003-12-11 | $11.37 | $11.37 | 1,243,200 | — | — |
| 2003-12-10 | $11.40 | $11.40 | 638,000 | — | — |
| 2003-12-09 | $11.50 | $11.50 | 943,200 | — | — |
| 2003-12-08 | $11.55 | $11.55 | 768,000 | — | — |
| 2003-12-05 | $11.69 | $11.69 | 550,000 | — | — |
| 2003-12-04 | $11.66 | $11.66 | 930,800 | — | — |
| 2003-12-03 | $11.60 | $11.60 | 1,117,600 | — | — |
| 2003-12-02 | $11.75 | $11.75 | 849,600 | — | — |
| 2003-12-01 | $11.85 | $11.85 | 1,063,200 | — | — |
| 2003-11-28 | $11.84 | $11.84 | 710,800 | — | — |
| 2003-11-26 | $11.82 | $11.82 | 457,600 | — | — |
| 2003-11-25 | $11.86 | $11.86 | 771,200 | — | — |
| 2003-11-24 | $11.87 | $11.87 | 1,115,200 | — | — |
| 2003-11-21 | $12.11 | $12.11 | 2,508,400 | — | — |
| 2003-11-20 | $11.93 | $11.93 | 774,400 | — | — |
| 2003-11-19 | $11.72 | $11.72 | 1,039,200 | — | — |
| 2003-11-18 | $11.76 | $11.76 | 538,400 | — | — |
| 2003-11-17 | $11.94 | $11.94 | 690,000 | — | — |
| 2003-11-14 | $11.94 | $11.94 | 572,400 | — | — |
| 2003-11-13 | $11.95 | $11.95 | 448,400 | — | — |
| 2003-11-12 | $12.00 | $12.00 | 783,200 | — | — |
| 2003-11-11 | $11.83 | $11.83 | 686,400 | — | — |
| 2003-11-10 | $12.00 | $12.00 | 1,637,200 | — | — |
| 2003-11-07 | $12.14 | $12.14 | 608,800 | — | — |
| 2003-11-06 | $12.08 | $12.08 | 613,200 | — | — |
| 2003-11-05 | $11.99 | $11.99 | 630,000 | — | — |
| 2003-11-04 | $11.85 | $11.85 | 832,000 | — | — |
| 2003-11-03 | $11.99 | $11.99 | 1,415,600 | — | — |
| 2003-10-31 | $11.83 | $11.83 | 623,600 | — | — |
| 2003-10-30 | $11.92 | $11.92 | 714,400 | — | — |
| 2003-10-29 | $11.92 | $11.92 | 700,000 | — | — |
| 2003-10-28 | $11.87 | $11.87 | 858,400 | — | — |
| 2003-10-27 | $11.89 | $11.89 | 1,984,000 | — | — |
| 2003-10-24 | $11.78 | $11.78 | 1,199,600 | — | — |
| 2003-10-23 | $11.58 | $11.58 | 1,577,600 | — | — |
| 2003-10-22 | $11.51 | $11.51 | 1,845,200 | — | — |
| 2003-10-21 | $11.52 | $11.52 | 1,802,800 | — | — |
| 2003-10-20 | $11.51 | $11.51 | 4,432,400 | — | — |
| 2003-10-17 | $10.91 | $10.91 | 385,600 | — | — |
| 2003-10-16 | $11.09 | $11.09 | 416,000 | — | — |
| 2003-10-15 | $10.98 | $10.98 | 361,200 | — | — |
| 2003-10-14 | $10.99 | $10.99 | 553,200 | — | — |
| 2003-10-13 | $10.92 | $10.92 | 566,400 | — | — |
| 2003-10-10 | $10.86 | $10.86 | 798,800 | — | — |
| 2003-10-09 | $11.21 | $11.21 | 428,000 | — | — |
| 2003-10-08 | $11.07 | $11.07 | 384,000 | — | — |
| 2003-10-07 | $11.15 | $11.15 | 914,800 | — | — |
| 2003-10-06 | $11.18 | $11.18 | 1,184,000 | — | — |
| 2003-10-03 | $10.83 | $10.83 | 788,800 | — | — |
| 2003-10-02 | $10.78 | $10.78 | 2,282,400 | — | — |
| 2003-10-01 | $10.78 | $10.78 | 1,690,000 | — | — |
| 2003-09-30 | $10.64 | $10.64 | 1,707,200 | — | — |
| 2003-09-29 | $10.70 | $10.70 | 1,342,000 | — | — |
| 2003-09-26 | $10.76 | $10.76 | 2,080,800 | — | — |
| 2003-09-25 | $10.95 | $10.95 | 898,400 | — | — |
| 2003-09-24 | $11.24 | $11.24 | 529,200 | — | — |
| 2003-09-23 | $11.41 | $11.41 | 520,800 | — | — |
| 2003-09-22 | $11.22 | $11.22 | 671,200 | — | — |
| 2003-09-19 | $11.31 | $11.31 | 1,488,800 | — | — |
| 2003-09-18 | $11.30 | $11.30 | 1,063,600 | — | — |
| 2003-09-17 | $11.21 | $11.21 | 1,057,600 | — | — |
| 2003-09-16 | $11.19 | $11.19 | 1,005,600 | — | — |
| 2003-09-15 | $11.17 | $11.17 | 1,212,000 | — | — |
| 2003-09-12 | $10.99 | $10.99 | 812,000 | — | — |
| 2003-09-11 | $10.87 | $10.87 | 1,200,800 | — | — |
| 2003-09-10 | $10.72 | $10.72 | 1,501,200 | — | — |
| 2003-09-09 | $10.59 | $10.59 | 1,326,800 | — | — |
| 2003-09-08 | $10.65 | $10.65 | 588,800 | — | — |
| 2003-09-05 | $10.40 | $10.40 | 830,000 | — | — |
| 2003-09-04 | $10.44 | $10.44 | 546,400 | — | — |
| 2003-09-03 | $10.38 | $10.38 | 661,200 | — | — |
| 2003-09-02 | $10.40 | $10.40 | 985,200 | — | — |
| 2003-08-29 | $10.38 | $10.38 | 396,000 | — | — |
| 2003-08-28 | $10.41 | $10.41 | 914,400 | — | — |
| 2003-08-27 | $10.42 | $10.42 | 347,200 | — | — |
| 2003-08-26 | $10.40 | $10.40 | 653,200 | — | — |
| 2003-08-25 | $10.44 | $10.44 | 904,000 | — | — |
| 2003-08-22 | $10.33 | $10.33 | 1,073,600 | — | — |
| 2003-08-21 | $10.73 | $10.73 | 2,442,800 | — | — |
| 2003-08-20 | $10.23 | $10.23 | 2,370,000 | — | — |
| 2003-08-19 | $10.36 | $10.36 | 2,144,400 | — | — |
| 2003-08-18 | $9.84 | $9.84 | 1,456,400 | — | — |
| 2003-08-15 | $9.83 | $9.83 | 241,200 | — | — |
| 2003-08-14 | $9.85 | $9.85 | 851,200 | — | — |
| 2003-08-13 | $9.90 | $9.90 | 1,169,600 | — | — |
| 2003-08-12 | $9.75 | $9.75 | 705,600 | — | — |
| 2003-08-11 | $9.76 | $9.76 | 1,147,200 | — | — |
| 2003-08-08 | $9.73 | $9.73 | 1,161,600 | — | — |
| 2003-08-07 | $9.65 | $9.65 | 1,511,200 | — | — |
| 2003-08-06 | $9.70 | $9.70 | 1,253,200 | — | — |
| 2003-08-05 | $9.75 | $9.75 | 1,038,000 | — | — |
| 2003-08-04 | $9.88 | $9.88 | 1,006,400 | — | — |
| 2003-08-01 | $10.00 | $10.00 | 979,600 | — | — |
| 2003-07-31 | $10.12 | $10.12 | 993,600 | — | — |
| 2003-07-30 | $10.06 | $10.06 | 948,800 | — | — |
| 2003-07-29 | $10.17 | $10.17 | 1,096,800 | — | — |
| 2003-07-28 | $10.04 | $10.04 | 909,600 | — | — |
| 2003-07-25 | $9.88 | $9.88 | 1,111,200 | — | — |
| 2003-07-24 | $9.90 | $9.90 | 1,532,400 | — | — |
| 2003-07-23 | $9.91 | $9.91 | 1,190,000 | — | — |
| 2003-07-22 | $9.90 | $9.90 | 4,337,200 | — | — |
| 2003-07-21 | $10.09 | $10.09 | 12,220,400 | — | — |
| 2003-07-18 | $8.60 | $8.60 | 1,194,800 | — | — |
| 2003-07-17 | $8.59 | $8.59 | 876,000 | — | — |
| 2003-07-16 | $8.56 | $8.56 | 614,400 | — | — |
| 2003-07-15 | $8.62 | $8.62 | 2,681,600 | — | — |
| 2003-07-14 | $8.90 | $8.90 | 1,167,200 | — | — |
| 2003-07-11 | $9.04 | $9.04 | 1,021,600 | — | — |
| 2003-07-10 | $8.92 | $8.92 | 1,390,800 | — | — |
| 2003-07-09 | $9.18 | $9.18 | 1,614,000 | — | — |
| 2003-07-08 | $9.22 | $9.22 | 1,071,200 | — | — |
| 2003-07-07 | $8.91 | $8.91 | 956,000 | — | — |
| 2003-07-03 | $8.75 | $8.75 | 506,000 | — | — |
| 2003-07-02 | $8.85 | $8.85 | 1,356,800 | — | — |
| 2003-07-01 | $8.72 | $8.72 | 2,301,200 | — | — |
| 2003-06-30 | $8.33 | $8.33 | 3,805,600 | — | — |
| 2003-06-27 | $8.54 | $8.54 | 1,098,000 | — | — |
| 2003-06-26 | $8.71 | $8.71 | 831,600 | — | — |
| 2003-06-25 | $8.59 | $8.59 | 1,530,400 | — | — |
| 2003-06-24 | $8.58 | $8.58 | 1,212,800 | — | — |
| 2003-06-23 | $8.69 | $8.69 | 1,228,000 | — | — |
| 2003-06-20 | $8.77 | $8.77 | 963,600 | — | — |
| 2003-06-19 | $8.74 | $8.74 | 1,787,600 | — | — |
| 2003-06-18 | $8.87 | $8.87 | 1,382,800 | — | — |
| 2003-06-17 | $9.20 | $9.20 | 661,200 | — | — |
| 2003-06-16 | $9.25 | $9.25 | 1,203,200 | — | — |
| 2003-06-13 | $9.00 | $9.00 | 630,000 | — | — |
| 2003-06-12 | $9.01 | $9.01 | 706,800 | — | — |
| 2003-06-11 | $9.05 | $9.05 | 866,000 | — | — |
| 2003-06-10 | $8.98 | $8.98 | 824,400 | — | — |
| 2003-06-09 | $8.83 | $8.83 | 1,026,400 | — | — |
| 2003-06-06 | $9.04 | $9.04 | 994,800 | — | — |
| 2003-06-05 | $9.17 | $9.17 | 1,198,000 | — | — |
| 2003-06-04 | $8.94 | $8.94 | 1,086,000 | — | — |
| 2003-06-03 | $8.94 | $8.94 | 765,200 | — | — |
| 2003-06-02 | $8.88 | $8.88 | 663,200 | — | — |
| 2003-05-30 | $8.91 | $8.91 | 1,005,600 | — | — |
| 2003-05-29 | $8.94 | $8.94 | 897,600 | — | — |
| 2003-05-28 | $8.94 | $8.94 | 1,422,000 | — | — |
| 2003-05-27 | $8.56 | $8.56 | 4,741,200 | — | — |
| 2003-05-23 | $8.70 | $8.70 | 1,160,800 | — | — |
| 2003-05-22 | $8.73 | $8.73 | 1,068,800 | — | — |
| 2003-05-21 | $8.75 | $8.75 | 659,600 | — | — |
| 2003-05-20 | $8.75 | $8.75 | 774,000 | — | — |
| 2003-05-19 | $8.75 | $8.75 | 966,800 | — | — |
| 2003-05-16 | $8.96 | $8.96 | 650,400 | — | — |
| 2003-05-15 | $9.09 | $9.09 | 748,800 | — | — |
| 2003-05-14 | $9.09 | $9.09 | 966,400 | — | — |
| 2003-05-13 | $8.97 | $8.96 | 1,086,000 | — | — |
| 2003-05-12 | $8.88 | $8.88 | 3,607,600 | — | — |
| 2003-05-09 | $9.08 | $9.08 | 2,106,800 | — | — |
| 2003-05-08 | $9.23 | $9.23 | 936,000 | — | — |
| 2003-05-07 | $9.20 | $9.20 | 2,148,400 | — | — |
| 2003-05-06 | $9.70 | $9.70 | 772,400 | — | — |
| 2003-05-05 | $9.57 | $9.57 | 654,000 | — | — |
| 2003-05-02 | $9.57 | $9.57 | 1,564,400 | — | — |
| 2003-05-01 | $9.37 | $9.37 | 2,383,600 | — | — |
| 2003-04-30 | $9.75 | $9.75 | 2,957,200 | — | — |
| 2003-04-29 | $9.36 | $9.36 | 1,236,400 | — | — |
| 2003-04-28 | $9.05 | $9.05 | 1,098,400 | — | — |
| 2003-04-25 | $9.05 | $9.05 | 575,600 | — | — |
| 2003-04-24 | $9.08 | $9.08 | 1,178,000 | — | — |
| 2003-04-23 | $9.03 | $9.03 | 1,118,400 | — | — |
| 2003-04-22 | $9.07 | $9.07 | 2,224,000 | — | — |
| 2003-04-21 | $8.81 | $8.81 | 5,253,600 | — | — |
| 2003-04-17 | $8.57 | $8.57 | 2,538,000 | — | — |
| 2003-04-16 | $8.29 | $8.29 | 1,497,600 | — | — |
| 2003-04-15 | $8.35 | $8.35 | 2,251,600 | — | — |
| 2003-04-14 | $8.36 | $8.36 | 1,662,000 | — | — |
| 2003-04-11 | $8.34 | $8.34 | 782,800 | — | — |
| 2003-04-10 | $8.45 | $8.45 | 804,000 | — | — |
| 2003-04-09 | $8.59 | $8.59 | 1,272,400 | — | — |
| 2003-04-08 | $8.64 | $8.64 | 1,256,000 | — | — |
| 2003-04-07 | $8.60 | $8.60 | 1,746,000 | — | — |
| 2003-04-04 | $8.43 | $8.43 | 692,000 | — | — |
| 2003-04-03 | $8.39 | $8.39 | 1,602,400 | — | — |
| 2003-04-02 | $8.36 | $8.36 | 2,330,400 | — | — |
| 2003-04-01 | $8.64 | $8.64 | 1,707,600 | — | — |
| 2003-03-31 | $8.74 | $8.74 | 2,016,400 | — | — |
| 2003-03-28 | $8.94 | $8.94 | 964,800 | — | — |
| 2003-03-27 | $9.00 | $9.00 | 465,600 | — | — |
| 2003-03-26 | $8.95 | $8.95 | 563,600 | — | — |
| 2003-03-25 | $9.12 | $9.12 | 1,027,200 | — | — |
| 2003-03-24 | $8.96 | $8.96 | 488,400 | — | — |
| 2003-03-21 | $8.92 | $8.92 | 1,267,200 | — | — |
| 2003-03-20 | $8.91 | $8.91 | 762,400 | — | — |
| 2003-03-19 | $9.17 | $9.17 | 829,200 | — | — |
| 2003-03-18 | $9.01 | $9.01 | 720,400 | — | — |
| 2003-03-17 | $9.06 | $9.06 | 1,220,000 | — | — |
| 2003-03-14 | $8.96 | $8.96 | 738,000 | — | — |
| 2003-03-13 | $9.00 | $9.00 | 872,400 | — | — |
| 2003-03-12 | $8.87 | $8.87 | 1,057,200 | — | — |
| 2003-03-11 | $8.96 | $8.96 | 959,600 | — | — |
| 2003-03-10 | $9.01 | $9.01 | 796,000 | — | — |
| 2003-03-07 | $9.00 | $9.00 | 1,500,400 | — | — |
| 2003-03-06 | $8.99 | $8.99 | 1,545,600 | — | — |
| 2003-03-05 | $9.07 | $9.07 | 1,068,800 | — | — |
| 2003-03-04 | $9.20 | $9.20 | 679,200 | — | — |
| 2003-03-03 | $9.20 | $9.20 | 660,000 | — | — |
| 2003-02-28 | $9.12 | $9.12 | 525,200 | — | — |
| 2003-02-27 | $9.09 | $9.09 | 892,000 | — | — |
| 2003-02-26 | $9.08 | $9.08 | 749,200 | — | — |
| 2003-02-25 | $9.00 | $9.00 | 859,200 | — | — |
| 2003-02-24 | $9.00 | $9.00 | 1,110,000 | — | — |
| 2003-02-21 | $9.22 | $9.22 | 1,248,000 | — | — |
| 2003-02-20 | $9.13 | $9.13 | 1,706,400 | — | — |
| 2003-02-19 | $9.43 | $9.43 | 1,108,800 | — | — |
| 2003-02-18 | $9.25 | $9.25 | 1,382,400 | — | — |
| 2003-02-14 | $9.00 | $9.00 | 1,025,200 | — | — |
| 2003-02-13 | $8.90 | $8.90 | 1,496,000 | — | — |
| 2003-02-12 | $8.81 | $8.81 | 1,297,600 | — | — |
| 2003-02-11 | $8.91 | $8.91 | 1,022,800 | — | — |
| 2003-02-10 | $8.82 | $8.82 | 978,400 | — | — |
| 2003-02-07 | $8.69 | $8.69 | 1,188,400 | — | — |
| 2003-02-06 | $8.57 | $8.57 | 788,000 | — | — |
| 2003-02-05 | $8.45 | $8.45 | 1,246,800 | — | — |
| 2003-02-04 | $8.50 | $8.50 | 1,028,400 | — | — |
| 2003-02-03 | $8.71 | $8.71 | 1,405,200 | — | — |
| 2003-01-31 | $8.66 | $8.66 | 1,040,800 | — | — |
| 2003-01-30 | $8.33 | $8.33 | 1,365,200 | — | — |
| 2003-01-29 | $8.60 | $8.60 | 706,000 | — | — |
| 2003-01-28 | $8.43 | $8.43 | 1,371,600 | — | — |
| 2003-01-27 | $8.15 | $8.15 | 1,353,600 | — | — |
| 2003-01-24 | $8.24 | $8.24 | 780,800 | — | — |
| 2003-01-23 | $8.48 | $8.48 | 509,200 | — | — |
| 2003-01-22 | $8.51 | $8.51 | 474,000 | — | — |
| 2003-01-21 | $8.43 | $8.43 | 434,400 | — | — |
| 2003-01-17 | $8.57 | $8.57 | 451,200 | — | — |
| 2003-01-16 | $8.43 | $8.43 | 386,000 | — | — |
| 2003-01-15 | $8.28 | $8.28 | 1,205,600 | — | — |
| 2003-01-14 | $8.53 | $8.53 | 1,055,200 | — | — |
| 2003-01-13 | $8.23 | $8.23 | 474,400 | — | — |
| 2003-01-10 | $8.27 | $8.27 | 654,800 | — | — |
| 2003-01-09 | $8.29 | $8.29 | 1,055,200 | — | — |
| 2003-01-08 | $8.04 | $8.04 | 717,600 | — | — |
| 2003-01-07 | $8.02 | $8.02 | 1,536,800 | — | — |
| 2003-01-06 | $8.20 | $8.20 | 498,000 | — | — |
| 2003-01-03 | $8.25 | $8.25 | 752,400 | — | — |
| 2003-01-02 | $8.36 | $8.36 | 1,376,800 | — | — |