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
- 1987-09-22 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 | $10.27 | $21.75 | 40,300 | — | — |
| 2003-12-30 | $10.26 | $21.38 | 29,800 | — | — |
| 2003-12-29 | $10.25 | $21.36 | 29,800 | — | — |
| 2003-12-26 | $9.95 | $20.73 | 26,500 | — | — |
| 2003-12-24 | $9.98 | $20.80 | 29,900 | — | — |
| 2003-12-23 | $9.96 | $20.75 | 37,800 | — | — |
| 2003-12-22 | $9.95 | $20.73 | 25,100 | — | — |
| 2003-12-19 | $9.93 | $20.69 | 26,500 | — | — |
| 2003-12-18 | $9.99 | $20.82 | 29,400 | — | — |
| 2003-12-17 | $9.92 | $20.67 | 19,700 | — | — |
| 2003-12-16 | $9.95 | $20.73 | 38,800 | — | — |
| 2003-12-15 | $9.78 | $20.38 | 68,600 | — | — |
| 2003-12-12 | $9.98 | $20.80 | 52,300 | — | — |
| 2003-12-11 | $9.99 | $20.82 | 48,300 | — | — |
| 2003-12-10 | $9.96 | $20.75 | 56,700 | — | — |
| 2003-12-09 | $10.00 | $20.84 | 82,200 | — | — |
| 2003-12-08 | $10.44 | $21.76 | 19,300 | — | — |
| 2003-12-05 | $10.26 | $21.38 | 16,500 | — | — |
| 2003-12-04 | $10.29 | $21.44 | 13,700 | — | — |
| 2003-12-03 | $10.17 | $21.19 | 21,900 | — | — |
| 2003-12-02 | $10.18 | $21.21 | 19,100 | — | — |
| 2003-12-01 | $10.15 | $21.15 | 14,300 | — | — |
| 2003-11-28 | $10.10 | $21.05 | 5,800 | — | — |
| 2003-11-26 | $10.18 | $21.21 | 8,900 | — | — |
| 2003-11-25 | $10.18 | $21.21 | 20,600 | — | — |
| 2003-11-24 | $10.33 | $21.53 | 37,700 | — | — |
| 2003-11-21 | $10.07 | $20.98 | 10,800 | — | — |
| 2003-11-20 | $9.94 | $20.71 | 19,900 | — | — |
| 2003-11-19 | $10.21 | $21.28 | 33,400 | — | — |
| 2003-11-18 | $10.01 | $20.86 | 19,500 | — | — |
| 2003-11-17 | $10.04 | $20.92 | 19,100 | — | — |
| 2003-11-14 | $10.00 | $20.84 | 26,100 | — | — |
| 2003-11-13 | $10.25 | $21.36 | 23,100 | — | — |
| 2003-11-12 | $10.38 | $21.63 | 25,300 | — | — |
| 2003-11-11 | $10.39 | $21.65 | 15,100 | — | — |
| 2003-11-10 | $10.27 | $21.40 | 24,000 | — | — |
| 2003-11-07 | $10.44 | $21.76 | 19,300 | — | — |
| 2003-11-06 | $10.45 | $21.78 | 9,900 | — | — |
| 2003-11-05 | $10.31 | $21.48 | 17,700 | — | — |
| 2003-11-04 | $10.38 | $21.63 | 9,300 | — | — |
| 2003-11-03 | $10.35 | $21.57 | 15,800 | — | — |
| 2003-10-31 | $10.14 | $21.13 | 8,700 | — | — |
| 2003-10-30 | $10.23 | $21.32 | 11,000 | — | — |
| 2003-10-29 | $10.33 | $21.53 | 14,500 | — | — |
| 2003-10-28 | $10.32 | $21.51 | 10,300 | — | — |
| 2003-10-27 | $10.32 | $21.51 | 33,800 | — | — |
| 2003-10-24 | $10.01 | $20.86 | 17,300 | — | — |
| 2003-10-23 | $10.15 | $21.15 | 63,900 | — | — |
| 2003-10-22 | $9.94 | $20.71 | 23,200 | — | — |
| 2003-10-21 | $10.03 | $20.90 | 17,600 | — | — |
| 2003-10-20 | $9.98 | $20.80 | 29,800 | — | — |
| 2003-10-17 | $9.98 | $20.80 | 13,100 | — | — |
| 2003-10-16 | $10.00 | $20.84 | 12,300 | — | — |
| 2003-10-15 | $10.00 | $20.84 | 13,500 | — | — |
| 2003-10-14 | $10.22 | $21.30 | 9,600 | — | — |
| 2003-10-13 | $10.20 | $21.25 | 19,600 | — | — |
| 2003-10-10 | $10.06 | $20.96 | 9,600 | — | — |
| 2003-10-09 | $10.23 | $21.32 | 20,500 | — | — |
| 2003-10-08 | $9.96 | $20.75 | 18,200 | — | — |
| 2003-10-07 | $10.22 | $21.30 | 13,200 | — | — |
| 2003-10-06 | $10.08 | $21.00 | 21,900 | — | — |
| 2003-10-03 | $10.10 | $21.05 | 36,800 | — | — |
| 2003-10-02 | $10.05 | $20.94 | 10,300 | — | — |
| 2003-10-01 | $10.00 | $20.84 | 18,400 | — | — |
| 2003-09-30 | $9.80 | $20.42 | 21,600 | — | — |
| 2003-09-29 | $9.85 | $20.53 | 16,800 | — | — |
| 2003-09-26 | $9.85 | $20.53 | 17,300 | — | — |
| 2003-09-25 | $9.99 | $20.47 | 36,900 | — | — |
| 2003-09-24 | $9.93 | $20.35 | 37,900 | — | — |
| 2003-09-23 | $10.00 | $20.49 | 14,200 | — | — |
| 2003-09-22 | $10.03 | $20.56 | 11,900 | — | — |
| 2003-09-19 | $10.00 | $20.49 | 18,000 | — | — |
| 2003-09-18 | $10.00 | $20.49 | 13,500 | — | — |
| 2003-09-17 | $9.98 | $20.45 | 15,000 | — | — |
| 2003-09-16 | $9.90 | $20.29 | 12,800 | — | — |
| 2003-09-15 | $9.91 | $20.31 | 22,100 | — | — |
| 2003-09-12 | $9.92 | $20.33 | 15,900 | — | — |
| 2003-09-11 | $9.92 | $20.33 | 47,300 | — | — |
| 2003-09-10 | $9.64 | $19.76 | 35,800 | — | — |
| 2003-09-09 | $9.72 | $19.92 | 41,100 | — | — |
| 2003-09-08 | $9.92 | $20.33 | 24,000 | — | — |
| 2003-09-05 | $9.58 | $19.63 | 52,300 | — | — |
| 2003-09-04 | $9.79 | $20.06 | 56,800 | — | — |
| 2003-09-03 | $9.83 | $20.15 | 51,700 | — | — |
| 2003-09-02 | $9.85 | $20.19 | 35,200 | — | — |
| 2003-08-29 | $9.67 | $19.82 | 46,500 | — | — |
| 2003-08-28 | $9.90 | $20.29 | 15,500 | — | — |
| 2003-08-27 | $9.88 | $20.25 | 13,700 | — | — |
| 2003-08-26 | $9.95 | $20.39 | 24,300 | — | — |
| 2003-08-25 | $9.94 | $20.37 | 16,000 | — | — |
| 2003-08-22 | $9.91 | $20.31 | 17,400 | — | — |
| 2003-08-21 | $9.95 | $20.39 | 12,000 | — | — |
| 2003-08-20 | $9.92 | $20.33 | 12,700 | — | — |
| 2003-08-19 | $9.95 | $20.39 | 15,500 | — | — |
| 2003-08-18 | $9.95 | $20.39 | 14,900 | — | — |
| 2003-08-15 | $9.91 | $20.31 | 28,600 | — | — |
| 2003-08-14 | $9.95 | $20.39 | 7,500 | — | — |
| 2003-08-13 | $9.98 | $20.45 | 32,800 | — | — |
| 2003-08-12 | $9.95 | $20.39 | 35,800 | — | — |
| 2003-08-11 | $9.95 | $20.39 | 37,700 | — | — |
| 2003-08-08 | $9.90 | $20.29 | 31,900 | — | — |
| 2003-08-07 | $9.96 | $20.41 | 15,000 | — | — |
| 2003-08-06 | $9.98 | $20.45 | 11,200 | — | — |
| 2003-08-05 | $9.92 | $20.33 | 28,500 | — | — |
| 2003-08-04 | $9.95 | $20.39 | 15,000 | — | — |
| 2003-08-01 | $9.92 | $20.33 | 12,800 | — | — |
| 2003-07-31 | $10.02 | $20.54 | 17,100 | — | — |
| 2003-07-30 | $9.91 | $20.31 | 39,400 | — | — |
| 2003-07-29 | $10.05 | $20.60 | 12,000 | — | — |
| 2003-07-28 | $10.09 | $20.68 | 18,000 | — | — |
| 2003-07-25 | $10.00 | $20.49 | 22,000 | — | — |
| 2003-07-24 | $10.04 | $20.58 | 14,800 | — | — |
| 2003-07-23 | $9.99 | $20.47 | 15,100 | — | — |
| 2003-07-22 | $10.00 | $20.49 | 10,100 | — | — |
| 2003-07-21 | $9.90 | $20.29 | 14,700 | — | — |
| 2003-07-18 | $10.05 | $20.60 | 25,900 | — | — |
| 2003-07-17 | $10.00 | $20.49 | 19,500 | — | — |
| 2003-07-16 | $10.10 | $20.70 | 14,000 | — | — |
| 2003-07-15 | $10.20 | $20.90 | 27,000 | — | — |
| 2003-07-14 | $10.09 | $20.68 | 29,800 | — | — |
| 2003-07-11 | $10.00 | $20.49 | 15,600 | — | — |
| 2003-07-10 | $10.00 | $20.49 | 37,200 | — | — |
| 2003-07-09 | $9.97 | $20.43 | 66,000 | — | — |
| 2003-07-08 | $10.05 | $20.60 | 16,400 | — | — |
| 2003-07-07 | $10.07 | $20.64 | 19,600 | — | — |
| 2003-07-03 | $10.04 | $20.58 | 13,700 | — | — |
| 2003-07-02 | $10.00 | $20.49 | 36,700 | — | — |
| 2003-07-01 | $10.04 | $20.58 | 38,200 | — | — |
| 2003-06-30 | $10.10 | $20.70 | 125,400 | — | — |
| 2003-06-27 | $9.90 | $20.29 | 40,400 | — | — |
| 2003-06-26 | $10.16 | $20.48 | 41,400 | — | — |
| 2003-06-25 | $9.97 | $20.10 | 25,200 | — | — |
| 2003-06-24 | $10.00 | $20.16 | 28,400 | — | — |
| 2003-06-23 | $9.96 | $20.08 | 77,900 | — | — |
| 2003-06-20 | $10.04 | $20.24 | 25,500 | — | — |
| 2003-06-19 | $9.96 | $20.08 | 12,300 | — | — |
| 2003-06-18 | $9.96 | $20.08 | 33,700 | — | — |
| 2003-06-17 | $10.03 | $20.22 | 20,900 | — | — |
| 2003-06-16 | $10.02 | $20.20 | 56,500 | — | — |
| 2003-06-13 | $9.92 | $20.00 | 35,500 | — | — |
| 2003-06-12 | $10.04 | $20.24 | 23,600 | — | — |
| 2003-06-11 | $10.00 | $20.16 | 30,300 | — | — |
| 2003-06-10 | $9.92 | $20.00 | 35,400 | — | — |
| 2003-06-09 | $9.70 | $19.56 | 20,800 | — | — |
| 2003-06-06 | $9.78 | $19.72 | 27,200 | — | — |
| 2003-06-05 | $9.75 | $19.66 | 41,100 | — | — |
| 2003-06-04 | $9.85 | $19.86 | 39,300 | — | — |
| 2003-06-03 | $9.80 | $19.76 | 23,200 | — | — |
| 2003-06-02 | $9.73 | $19.62 | 31,400 | — | — |
| 2003-05-30 | $9.70 | $19.56 | 54,200 | — | — |
| 2003-05-29 | $9.75 | $19.66 | 33,600 | — | — |
| 2003-05-28 | $9.80 | $19.76 | 40,900 | — | — |
| 2003-05-27 | $9.80 | $19.76 | 50,000 | — | — |
| 2003-05-23 | $9.85 | $19.86 | 67,200 | — | — |
| 2003-05-22 | $9.80 | $19.76 | 46,900 | — | — |
| 2003-05-21 | $9.79 | $19.74 | 15,400 | — | — |
| 2003-05-20 | $9.75 | $19.66 | 21,900 | — | — |
| 2003-05-19 | $9.93 | $20.02 | 21,600 | — | — |
| 2003-05-16 | $9.76 | $19.68 | 27,100 | — | — |
| 2003-05-15 | $9.65 | $19.46 | 25,900 | — | — |
| 2003-05-14 | $9.76 | $19.68 | 14,200 | — | — |
| 2003-05-13 | $9.69 | $19.54 | 18,100 | — | — |
| 2003-05-12 | $9.79 | $19.74 | 13,300 | — | — |
| 2003-05-09 | $9.82 | $19.80 | 12,600 | — | — |
| 2003-05-08 | $9.84 | $19.84 | 8,700 | — | — |
| 2003-05-07 | $9.70 | $19.56 | 38,700 | — | — |
| 2003-05-06 | $9.76 | $19.68 | 21,600 | — | — |
| 2003-05-05 | $9.81 | $19.78 | 8,800 | — | — |
| 2003-05-02 | $9.80 | $19.76 | 16,900 | — | — |
| 2003-05-01 | $9.73 | $19.62 | 15,600 | — | — |
| 2003-04-30 | $9.87 | $19.90 | 19,700 | — | — |
| 2003-04-29 | $9.84 | $19.84 | 16,700 | — | — |
| 2003-04-28 | $9.90 | $19.96 | 28,200 | — | — |
| 2003-04-25 | $9.98 | $20.12 | 15,000 | — | — |
| 2003-04-24 | $9.91 | $19.98 | 15,200 | — | — |
| 2003-04-23 | $10.00 | $20.16 | 12,800 | — | — |
| 2003-04-22 | $9.90 | $19.96 | 9,200 | — | — |
| 2003-04-21 | $9.83 | $19.82 | 15,300 | — | — |
| 2003-04-17 | $9.74 | $19.64 | 11,200 | — | — |
| 2003-04-16 | $9.60 | $19.35 | 19,800 | — | — |
| 2003-04-15 | $9.65 | $19.46 | 11,600 | — | — |
| 2003-04-14 | $9.63 | $19.42 | 18,100 | — | — |
| 2003-04-11 | $9.53 | $19.21 | 16,000 | — | — |
| 2003-04-10 | $9.58 | $19.31 | 26,300 | — | — |
| 2003-04-09 | $9.60 | $19.35 | 22,800 | — | — |
| 2003-04-08 | $9.95 | $20.06 | 14,500 | — | — |
| 2003-04-07 | $9.62 | $19.40 | 33,500 | — | — |
| 2003-04-04 | $9.60 | $19.35 | 30,000 | — | — |
| 2003-04-03 | $9.61 | $19.37 | 31,300 | — | — |
| 2003-04-02 | $9.69 | $19.54 | 18,500 | — | — |
| 2003-04-01 | $9.68 | $19.52 | 16,600 | — | — |
| 2003-03-31 | $9.55 | $19.25 | 17,300 | — | — |
| 2003-03-28 | $9.75 | $19.66 | 16,300 | — | — |
| 2003-03-27 | $9.92 | $20.00 | 12,100 | — | — |
| 2003-03-26 | $9.90 | $19.63 | 27,400 | — | — |
| 2003-03-25 | $9.99 | $19.81 | 24,000 | — | — |
| 2003-03-24 | $9.81 | $19.45 | 25,800 | — | — |
| 2003-03-21 | $9.90 | $19.63 | 30,000 | — | — |
| 2003-03-20 | $9.99 | $19.81 | 16,600 | — | — |
| 2003-03-19 | $10.00 | $19.83 | 14,200 | — | — |
| 2003-03-18 | $9.80 | $19.43 | 38,800 | — | — |
| 2003-03-17 | $10.00 | $19.83 | 23,100 | — | — |
| 2003-03-14 | $10.00 | $19.83 | 21,000 | — | — |
| 2003-03-13 | $10.00 | $19.83 | 8,300 | — | — |
| 2003-03-12 | $9.96 | $19.75 | 19,600 | — | — |
| 2003-03-11 | $9.83 | $19.49 | 25,100 | — | — |
| 2003-03-10 | $10.05 | $19.92 | 12,600 | — | — |
| 2003-03-07 | $10.11 | $20.04 | 30,900 | — | — |
| 2003-03-06 | $10.23 | $20.28 | 22,200 | — | — |
| 2003-03-05 | $10.37 | $20.56 | 12,200 | — | — |
| 2003-03-04 | $10.19 | $20.20 | 24,800 | — | — |
| 2003-03-03 | $10.04 | $19.90 | 17,500 | — | — |
| 2003-02-28 | $9.90 | $19.63 | 32,100 | — | — |
| 2003-02-27 | $10.00 | $19.83 | 47,000 | — | — |
| 2003-02-26 | $10.56 | $20.94 | 18,100 | — | — |
| 2003-02-25 | $10.64 | $21.09 | 12,200 | — | — |
| 2003-02-24 | $10.71 | $21.23 | 28,300 | — | — |
| 2003-02-21 | $11.09 | $21.99 | 9,200 | — | — |
| 2003-02-20 | $10.82 | $21.45 | 18,000 | — | — |
| 2003-02-19 | $10.98 | $21.77 | 25,300 | — | — |
| 2003-02-18 | $11.05 | $21.91 | 8,000 | — | — |
| 2003-02-14 | $11.10 | $22.01 | 12,700 | — | — |
| 2003-02-13 | $11.12 | $22.05 | 9,500 | — | — |
| 2003-02-12 | $11.08 | $21.97 | 12,100 | — | — |
| 2003-02-11 | $10.69 | $21.19 | 12,500 | — | — |
| 2003-02-10 | $10.74 | $21.29 | 12,500 | — | — |
| 2003-02-07 | $10.83 | $21.47 | 11,900 | — | — |
| 2003-02-06 | $11.02 | $21.85 | 17,600 | — | — |
| 2003-02-05 | $11.20 | $22.20 | 7,800 | — | — |
| 2003-02-04 | $11.43 | $22.66 | 33,200 | — | — |
| 2003-02-03 | $11.51 | $22.82 | 25,400 | — | — |
| 2003-01-31 | $11.49 | $22.78 | 9,900 | — | — |
| 2003-01-30 | $11.05 | $21.91 | 9,900 | — | — |
| 2003-01-29 | $11.31 | $22.42 | 8,100 | — | — |
| 2003-01-28 | $11.40 | $22.60 | 16,100 | — | — |
| 2003-01-27 | $11.44 | $22.68 | 12,500 | — | — |
| 2003-01-24 | $11.51 | $22.82 | 13,200 | — | — |
| 2003-01-23 | $11.79 | $23.37 | 6,600 | — | — |
| 2003-01-22 | $11.76 | $23.31 | 15,400 | — | — |
| 2003-01-21 | $11.72 | $23.24 | 10,900 | — | — |
| 2003-01-17 | $11.75 | $23.29 | 7,600 | — | — |
| 2003-01-16 | $11.71 | $23.22 | 15,500 | — | — |
| 2003-01-15 | $11.80 | $23.39 | 13,900 | — | — |
| 2003-01-14 | $11.66 | $23.12 | 25,700 | — | — |
| 2003-01-13 | $11.55 | $22.90 | 23,500 | — | — |
| 2003-01-10 | $11.62 | $23.04 | 8,600 | — | — |
| 2003-01-09 | $11.65 | $23.10 | 5,500 | — | — |
| 2003-01-08 | $11.52 | $22.84 | 6,500 | — | — |
| 2003-01-07 | $11.65 | $23.10 | 15,700 | — | — |
| 2003-01-06 | $11.80 | $23.39 | 19,100 | — | — |
| 2003-01-03 | $11.89 | $23.57 | 62,100 | — | — |
| 2003-01-02 | $11.67 | $23.14 | 16,000 | — | — |