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
- 2000-03-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2003-12-31 | $13.71 | $13.97 | 1,532,900 |
| 2003-12-30 | $13.85 | $14.11 | 883,900 |
| 2003-12-29 | $13.80 | $14.06 | 411,300 |
| 2003-12-26 | $13.41 | $13.66 | 99,700 |
| 2003-12-24 | $13.27 | $13.52 | 361,700 |
| 2003-12-23 | $13.39 | $13.64 | 1,091,400 |
| 2003-12-22 | $13.12 | $13.36 | 978,400 |
| 2003-12-19 | $13.21 | $13.46 | 823,200 |
| 2003-12-18 | $13.51 | $13.76 | 1,113,900 |
| 2003-12-17 | $13.08 | $13.32 | 2,340,900 |
| 2003-12-16 | $13.50 | $13.75 | 2,513,200 |
| 2003-12-15 | $13.54 | $13.79 | 2,338,200 |
| 2003-12-12 | $14.00 | $14.26 | 1,531,000 |
| 2003-12-11 | $14.00 | $14.26 | 1,921,600 |
| 2003-12-10 | $13.70 | $13.95 | 1,835,900 |
| 2003-12-09 | $13.80 | $14.06 | 2,000,800 |
| 2003-12-08 | $14.15 | $14.41 | 2,397,900 |
| 2003-12-05 | $14.03 | $14.29 | 2,448,600 |
| 2003-12-04 | $14.29 | $14.56 | 3,124,200 |
| 2003-12-03 | $14.70 | $14.97 | 997,500 |
| 2003-12-02 | $14.63 | $14.90 | 825,100 |
| 2003-12-01 | $14.64 | $14.91 | 942,200 |
| 2003-11-28 | $14.09 | $14.35 | 95,400 |
| 2003-11-26 | $14.17 | $14.43 | 746,300 |
| 2003-11-25 | $14.20 | $14.46 | 321,000 |
| 2003-11-24 | $14.15 | $14.41 | 978,200 |
| 2003-11-21 | $13.84 | $14.10 | 1,049,600 |
| 2003-11-20 | $13.64 | $13.89 | 850,800 |
| 2003-11-19 | $14.05 | $14.31 | 1,029,400 |
| 2003-11-18 | $13.90 | $14.16 | 1,086,300 |
| 2003-11-17 | $14.17 | $14.43 | 684,200 |
| 2003-11-14 | $14.40 | $14.67 | 554,700 |
| 2003-11-13 | $14.66 | $14.93 | 988,400 |
| 2003-11-12 | $14.61 | $14.88 | 723,200 |
| 2003-11-11 | $13.96 | $14.22 | 1,275,900 |
| 2003-11-10 | $14.55 | $14.82 | 2,926,200 |
| 2003-11-07 | $15.70 | $15.99 | 1,883,700 |
| 2003-11-06 | $15.20 | $15.48 | 672,100 |
| 2003-11-05 | $14.83 | $15.11 | 581,300 |
| 2003-11-04 | $14.75 | $15.02 | 369,900 |
| 2003-11-03 | $15.13 | $15.41 | 717,100 |
| 2003-10-31 | $14.70 | $14.97 | 499,400 |
| 2003-10-30 | $14.70 | $14.97 | 862,200 |
| 2003-10-29 | $14.75 | $15.02 | 406,200 |
| 2003-10-28 | $14.70 | $14.97 | 733,700 |
| 2003-10-27 | $14.22 | $14.48 | 355,200 |
| 2003-10-24 | $13.94 | $14.20 | 649,700 |
| 2003-10-23 | $14.14 | $14.40 | 360,600 |
| 2003-10-22 | $14.25 | $14.52 | 513,800 |
| 2003-10-21 | $14.59 | $14.86 | 643,000 |
| 2003-10-20 | $14.32 | $14.59 | 1,158,500 |
| 2003-10-17 | $13.82 | $14.08 | 579,900 |
| 2003-10-16 | $14.39 | $14.66 | 541,200 |
| 2003-10-15 | $14.45 | $14.72 | 469,700 |
| 2003-10-14 | $14.43 | $14.70 | 802,100 |
| 2003-10-13 | $14.61 | $14.88 | 474,400 |
| 2003-10-10 | $14.35 | $14.62 | 346,600 |
| 2003-10-09 | $14.15 | $14.41 | 445,600 |
| 2003-10-08 | $13.88 | $14.14 | 462,400 |
| 2003-10-07 | $13.75 | $14.01 | 556,800 |
| 2003-10-06 | $13.91 | $14.17 | 632,700 |
| 2003-10-03 | $13.90 | $14.16 | 1,412,200 |
| 2003-10-02 | $13.35 | $13.60 | 632,300 |
| 2003-10-01 | $13.27 | $13.52 | 609,400 |
| 2003-09-30 | $12.89 | $13.13 | 457,200 |
| 2003-09-29 | $13.19 | $13.44 | 1,340,100 |
| 2003-09-26 | $13.02 | $13.26 | 1,488,700 |
| 2003-09-25 | $13.48 | $13.73 | 1,425,600 |
| 2003-09-24 | $14.20 | $14.46 | 1,273,100 |
| 2003-09-23 | $14.46 | $14.73 | 702,700 |
| 2003-09-22 | $14.31 | $14.58 | 470,100 |
| 2003-09-19 | $14.80 | $15.08 | 895,200 |
| 2003-09-18 | $14.76 | $15.03 | 1,045,700 |
| 2003-09-17 | $14.47 | $14.74 | 861,300 |
| 2003-09-16 | $14.30 | $14.57 | 2,230,500 |
| 2003-09-15 | $14.08 | $14.34 | 507,600 |
| 2003-09-12 | $14.40 | $14.67 | 579,200 |
| 2003-09-11 | $14.65 | $14.92 | 1,731,800 |
| 2003-09-10 | $14.41 | $14.68 | 2,863,300 |
| 2003-09-09 | $15.35 | $15.64 | 727,200 |
| 2003-09-08 | $15.27 | $15.55 | 761,600 |
| 2003-09-05 | $14.67 | $14.94 | 1,508,000 |
| 2003-09-04 | $14.09 | $14.35 | 865,400 |
| 2003-09-03 | $14.04 | $14.30 | 1,067,500 |
| 2003-09-02 | $14.54 | $14.81 | 1,069,900 |
| 2003-08-29 | $14.70 | $14.97 | 463,700 |
| 2003-08-28 | $14.44 | $14.71 | 227,500 |
| 2003-08-27 | $14.20 | $14.46 | 368,800 |
| 2003-08-26 | $13.85 | $14.11 | 533,300 |
| 2003-08-25 | $13.90 | $14.16 | 608,900 |
| 2003-08-22 | $14.10 | $14.36 | 2,114,200 |
| 2003-08-21 | $13.76 | $14.02 | 1,158,000 |
| 2003-08-20 | $12.90 | $13.14 | 882,400 |
| 2003-08-19 | $13.27 | $13.52 | 838,800 |
| 2003-08-18 | $12.74 | $12.98 | 711,400 |
| 2003-08-15 | $12.46 | $12.69 | 225,800 |
| 2003-08-14 | $12.61 | $12.84 | 382,600 |
| 2003-08-13 | $12.85 | $13.09 | 500,100 |
| 2003-08-12 | $12.55 | $12.78 | 1,112,200 |
| 2003-08-11 | $11.94 | $12.16 | 1,913,200 |
| 2003-08-08 | $11.50 | $11.71 | 1,969,300 |
| 2003-08-07 | $12.06 | $12.28 | 2,377,600 |
| 2003-08-06 | $12.39 | $12.62 | 1,394,500 |
| 2003-08-05 | $13.12 | $13.36 | 1,117,800 |
| 2003-08-04 | $13.54 | $13.79 | 591,400 |
| 2003-08-01 | $13.08 | $13.32 | 1,336,900 |
| 2003-07-31 | $12.75 | $12.99 | 1,363,700 |
| 2003-07-30 | $12.71 | $12.95 | 930,400 |
| 2003-07-29 | $13.16 | $13.40 | 1,437,500 |
| 2003-07-28 | $13.17 | $13.42 | 471,100 |
| 2003-07-25 | $13.00 | $13.24 | 2,338,800 |
| 2003-07-24 | $12.90 | $13.14 | 1,668,300 |
| 2003-07-23 | $13.18 | $13.43 | 1,345,800 |
| 2003-07-22 | $12.69 | $12.93 | 1,626,300 |
| 2003-07-21 | $12.60 | $12.83 | 1,333,200 |
| 2003-07-18 | $12.60 | $12.83 | 1,174,200 |
| 2003-07-17 | $11.90 | $12.12 | 2,023,000 |
| 2003-07-16 | $12.42 | $12.65 | 1,208,000 |
| 2003-07-15 | $12.24 | $12.47 | 1,169,000 |
| 2003-07-14 | $11.95 | $12.17 | 1,368,300 |
| 2003-07-11 | $11.31 | $11.52 | 661,800 |
| 2003-07-10 | $10.97 | $11.17 | 1,929,800 |
| 2003-07-09 | $11.33 | $11.54 | 1,259,300 |
| 2003-07-08 | $11.25 | $11.46 | 681,500 |
| 2003-07-07 | $11.42 | $11.63 | 1,117,500 |
| 2003-07-03 | $10.39 | $10.58 | 523,800 |
| 2003-07-02 | $10.39 | $10.58 | 1,012,900 |
| 2003-07-01 | $9.75 | $9.93 | 746,900 |
| 2003-06-30 | $9.59 | $9.77 | 444,500 |
| 2003-06-27 | $9.39 | $9.56 | 837,400 |
| 2003-06-26 | $9.70 | $9.88 | 882,700 |
| 2003-06-25 | $9.41 | $9.59 | 795,600 |
| 2003-06-24 | $9.40 | $9.57 | 1,174,000 |
| 2003-06-23 | $9.62 | $9.80 | 584,600 |
| 2003-06-20 | $10.15 | $10.34 | 649,700 |
| 2003-06-19 | $10.46 | $10.65 | 1,204,900 |
| 2003-06-18 | $10.53 | $10.73 | 954,100 |
| 2003-06-17 | $10.60 | $10.80 | 830,700 |
| 2003-06-16 | $10.56 | $10.76 | 814,900 |
| 2003-06-13 | $10.51 | $10.71 | 1,001,300 |
| 2003-06-12 | $10.83 | $11.03 | 2,286,000 |
| 2003-06-11 | $10.65 | $10.85 | 2,790,900 |
| 2003-06-10 | $10.72 | $10.92 | 1,285,200 |
| 2003-06-09 | $9.78 | $9.96 | 517,800 |
| 2003-06-06 | $10.17 | $10.36 | 1,253,400 |
| 2003-06-05 | $10.25 | $10.44 | 2,270,600 |
| 2003-06-04 | $9.74 | $9.92 | 1,168,300 |
| 2003-06-03 | $9.31 | $9.48 | 273,700 |
| 2003-06-02 | $9.31 | $9.48 | 1,179,600 |
| 2003-05-30 | $8.96 | $9.13 | 940,400 |
| 2003-05-29 | $8.26 | $8.41 | 716,900 |
| 2003-05-28 | $8.34 | $8.50 | 1,086,100 |
| 2003-05-27 | $8.25 | $8.40 | 1,387,600 |
| 2003-05-23 | $7.80 | $7.95 | 545,600 |
| 2003-05-22 | $7.60 | $7.74 | 262,800 |
| 2003-05-21 | $7.40 | $7.54 | 488,900 |
| 2003-05-20 | $7.57 | $7.71 | 412,300 |
| 2003-05-19 | $7.65 | $7.79 | 320,600 |
| 2003-05-16 | $8.20 | $8.35 | 500,800 |
| 2003-05-15 | $8.10 | $8.25 | 759,300 |
| 2003-05-14 | $7.70 | $7.84 | 439,500 |
| 2003-05-13 | $7.62 | $7.76 | 229,100 |
| 2003-05-12 | $7.80 | $7.95 | 266,300 |
| 2003-05-09 | $7.77 | $7.91 | 506,900 |
| 2003-05-08 | $7.51 | $7.65 | 163,700 |
| 2003-05-07 | $7.73 | $7.87 | 220,900 |
| 2003-05-06 | $7.93 | $8.08 | 421,700 |
| 2003-05-05 | $7.87 | $8.02 | 313,400 |
| 2003-05-02 | $7.80 | $7.95 | 782,600 |
| 2003-05-01 | $7.47 | $7.61 | 752,000 |
| 2003-04-30 | $7.61 | $7.75 | 964,100 |
| 2003-04-29 | $7.97 | $8.12 | 1,425,800 |
| 2003-04-28 | $7.66 | $7.80 | 176,600 |
| 2003-04-25 | $7.50 | $7.64 | 319,300 |
| 2003-04-24 | $8.03 | $8.18 | 234,300 |
| 2003-04-23 | $8.14 | $8.29 | 872,600 |
| 2003-04-22 | $8.38 | $8.54 | 956,300 |
| 2003-04-21 | $8.33 | $8.48 | 133,100 |
| 2003-04-17 | $8.17 | $8.32 | 460,300 |
| 2003-04-16 | $7.79 | $7.93 | 441,500 |
| 2003-04-15 | $7.55 | $7.69 | 176,200 |
| 2003-04-14 | $7.36 | $7.50 | 372,100 |
| 2003-04-11 | $7.43 | $7.57 | 1,220,800 |
| 2003-04-10 | $7.36 | $7.50 | 266,100 |
| 2003-04-09 | $7.41 | $7.55 | 466,300 |
| 2003-04-08 | $7.60 | $7.74 | 611,700 |
| 2003-04-07 | $7.47 | $7.61 | 509,000 |
| 2003-04-04 | $7.25 | $7.38 | 911,700 |
| 2003-04-03 | $7.09 | $7.22 | 373,200 |
| 2003-04-02 | $7.36 | $7.50 | 698,400 |
| 2003-04-01 | $6.85 | $6.98 | 288,300 |
| 2003-03-31 | $6.70 | $6.82 | 471,700 |
| 2003-03-28 | $7.25 | $7.38 | 261,600 |
| 2003-03-27 | $7.27 | $7.41 | 230,000 |
| 2003-03-26 | $7.53 | $7.67 | 494,500 |
| 2003-03-25 | $7.41 | $7.55 | 508,400 |
| 2003-03-24 | $7.11 | $7.24 | 455,700 |
| 2003-03-21 | $7.86 | $8.01 | 1,098,700 |
| 2003-03-20 | $7.15 | $7.28 | 569,600 |
| 2003-03-19 | $7.18 | $7.31 | 532,800 |
| 2003-03-18 | $7.10 | $7.23 | 1,241,500 |
| 2003-03-17 | $7.90 | $8.05 | 719,200 |
| 2003-03-14 | $7.36 | $7.50 | 978,000 |
| 2003-03-13 | $7.15 | $7.28 | 1,153,900 |
| 2003-03-12 | $6.46 | $6.58 | 953,500 |
| 2003-03-11 | $6.28 | $6.40 | 579,100 |
| 2003-03-10 | $6.10 | $6.21 | 234,900 |
| 2003-03-07 | $6.46 | $6.58 | 203,700 |
| 2003-03-06 | $6.26 | $6.38 | 433,600 |
| 2003-03-05 | $6.46 | $6.58 | 164,800 |
| 2003-03-04 | $6.36 | $6.48 | 137,500 |
| 2003-03-03 | $6.42 | $6.54 | 291,900 |
| 2003-02-28 | $6.47 | $6.59 | 483,100 |
| 2003-02-27 | $6.25 | $6.37 | 164,700 |
| 2003-02-26 | $6.21 | $6.33 | 297,000 |
| 2003-02-25 | $6.63 | $6.75 | 176,300 |
| 2003-02-24 | $6.63 | $6.75 | 393,000 |
| 2003-02-21 | $6.84 | $6.97 | 682,700 |
| 2003-02-20 | $6.95 | $7.08 | 619,300 |
| 2003-02-19 | $6.74 | $6.87 | 561,800 |
| 2003-02-18 | $7.05 | $7.18 | 1,614,600 |
| 2003-02-14 | $6.43 | $6.55 | 363,000 |
| 2003-02-13 | $6.11 | $6.22 | 220,200 |
| 2003-02-12 | $6.08 | $6.19 | 412,500 |
| 2003-02-11 | $6.28 | $6.40 | 179,900 |
| 2003-02-10 | $6.34 | $6.46 | 284,600 |
| 2003-02-07 | $6.40 | $6.52 | 313,700 |
| 2003-02-06 | $6.70 | $6.82 | 201,400 |
| 2003-02-05 | $6.71 | $6.83 | 432,900 |
| 2003-02-04 | $6.70 | $6.82 | 363,800 |
| 2003-02-03 | $6.84 | $6.97 | 161,200 |
| 2003-01-31 | $6.97 | $7.10 | 203,100 |
| 2003-01-30 | $6.85 | $6.98 | 250,300 |
| 2003-01-29 | $7.18 | $7.31 | 943,400 |
| 2003-01-28 | $7.30 | $7.44 | 494,200 |
| 2003-01-27 | $6.98 | $7.11 | 249,300 |
| 2003-01-24 | $7.22 | $7.35 | 232,900 |
| 2003-01-23 | $7.60 | $7.74 | 1,427,000 |
| 2003-01-22 | $7.48 | $7.62 | 659,100 |
| 2003-01-21 | $7.73 | $7.87 | 1,038,400 |
| 2003-01-17 | $8.50 | $8.66 | 861,900 |
| 2003-01-16 | $8.64 | $8.80 | 591,600 |
| 2003-01-15 | $8.81 | $8.97 | 543,700 |
| 2003-01-14 | $9.08 | $9.25 | 1,169,600 |
| 2003-01-13 | $8.47 | $8.63 | 368,800 |
| 2003-01-10 | $8.26 | $8.41 | 299,700 |
| 2003-01-09 | $8.37 | $8.53 | 444,900 |
| 2003-01-08 | $7.99 | $8.14 | 1,731,000 |
| 2003-01-07 | $8.25 | $8.40 | 519,600 |
| 2003-01-06 | $8.47 | $8.63 | 168,200 |
| 2003-01-03 | $8.05 | $8.20 | 254,600 |
| 2003-01-02 | $7.96 | $8.11 | 401,900 |