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
- 1992-09-22 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 | $14.24 | $29.83 | 36,300 | — | — |
| 2003-12-30 | $14.28 | $29.92 | 49,600 | — | — |
| 2003-12-29 | $14.23 | $29.81 | 20,400 | — | — |
| 2003-12-26 | $14.28 | $29.92 | 9,900 | — | — |
| 2003-12-24 | $14.27 | $29.90 | 30,100 | — | — |
| 2003-12-23 | $14.28 | $29.92 | 32,800 | — | — |
| 2003-12-22 | $14.26 | $29.88 | 34,500 | — | — |
| 2003-12-19 | $14.25 | $29.86 | 51,000 | — | — |
| 2003-12-18 | $14.37 | $30.11 | 74,400 | — | — |
| 2003-12-17 | $14.38 | $30.13 | 78,300 | — | — |
| 2003-12-16 | $14.39 | $30.15 | 76,200 | — | — |
| 2003-12-15 | $14.35 | $30.06 | 16,100 | — | — |
| 2003-12-12 | $14.31 | $29.98 | 32,100 | — | — |
| 2003-12-11 | $14.27 | $29.90 | 45,600 | — | — |
| 2003-12-10 | $14.25 | $29.86 | 50,600 | — | — |
| 2003-12-09 | $14.25 | $29.86 | 41,800 | — | — |
| 2003-12-08 | $14.25 | $29.86 | 34,700 | — | — |
| 2003-12-05 | $14.24 | $29.83 | 38,300 | — | — |
| 2003-12-04 | $14.19 | $29.73 | 43,200 | — | — |
| 2003-12-03 | $14.21 | $29.77 | 48,900 | — | — |
| 2003-12-02 | $14.47 | $30.16 | 47,200 | — | — |
| 2003-12-01 | $14.42 | $30.06 | 18,100 | — | — |
| 2003-11-28 | $14.43 | $30.08 | 7,700 | — | — |
| 2003-11-26 | $14.44 | $30.10 | 36,400 | — | — |
| 2003-11-25 | $14.29 | $29.79 | 26,600 | — | — |
| 2003-11-24 | $14.32 | $29.85 | 19,600 | — | — |
| 2003-11-21 | $14.29 | $29.79 | 26,700 | — | — |
| 2003-11-20 | $14.28 | $29.77 | 32,900 | — | — |
| 2003-11-19 | $14.23 | $29.66 | 47,400 | — | — |
| 2003-11-18 | $14.27 | $29.75 | 58,200 | — | — |
| 2003-11-17 | $14.31 | $29.83 | 25,200 | — | — |
| 2003-11-14 | $14.36 | $29.93 | 19,500 | — | — |
| 2003-11-13 | $14.34 | $29.89 | 22,500 | — | — |
| 2003-11-12 | $14.33 | $29.87 | 42,600 | — | — |
| 2003-11-11 | $14.25 | $29.70 | 93,400 | — | — |
| 2003-11-10 | $14.30 | $29.81 | 43,100 | — | — |
| 2003-11-07 | $14.36 | $29.93 | 62,500 | — | — |
| 2003-11-06 | $14.41 | $30.04 | 34,200 | — | — |
| 2003-11-05 | $14.48 | $30.18 | 23,300 | — | — |
| 2003-11-04 | $14.57 | $30.22 | 16,200 | — | — |
| 2003-11-03 | $14.61 | $30.30 | 35,200 | — | — |
| 2003-10-31 | $14.55 | $30.18 | 9,700 | — | — |
| 2003-10-30 | $14.53 | $30.14 | 15,000 | — | — |
| 2003-10-29 | $14.54 | $30.16 | 11,500 | — | — |
| 2003-10-28 | $14.55 | $30.18 | 29,000 | — | — |
| 2003-10-27 | $14.54 | $30.16 | 24,000 | — | — |
| 2003-10-24 | $14.53 | $30.14 | 29,900 | — | — |
| 2003-10-23 | $14.51 | $30.10 | 29,300 | — | — |
| 2003-10-22 | $14.47 | $30.01 | 13,500 | — | — |
| 2003-10-21 | $14.53 | $30.14 | 12,800 | — | — |
| 2003-10-20 | $14.49 | $30.05 | 21,000 | — | — |
| 2003-10-17 | $14.43 | $29.93 | 29,800 | — | — |
| 2003-10-16 | $14.43 | $29.93 | 27,300 | — | — |
| 2003-10-15 | $14.45 | $29.97 | 30,000 | — | — |
| 2003-10-14 | $14.50 | $30.07 | 53,200 | — | — |
| 2003-10-13 | $14.52 | $30.12 | 40,400 | — | — |
| 2003-10-10 | $14.44 | $29.95 | 22,300 | — | — |
| 2003-10-09 | $14.41 | $29.89 | 61,400 | — | — |
| 2003-10-08 | $14.51 | $30.10 | 26,400 | — | — |
| 2003-10-07 | $14.42 | $29.91 | 23,600 | — | — |
| 2003-10-06 | $14.43 | $29.93 | 26,400 | — | — |
| 2003-10-03 | $14.42 | $29.91 | 27,000 | — | — |
| 2003-10-02 | $14.50 | $30.07 | 34,900 | — | — |
| 2003-10-01 | $14.43 | $29.93 | 29,400 | — | — |
| 2003-09-30 | $14.54 | $30.01 | 33,600 | — | — |
| 2003-09-29 | $14.44 | $29.80 | 29,100 | — | — |
| 2003-09-26 | $14.38 | $29.68 | 19,400 | — | — |
| 2003-09-25 | $14.40 | $29.72 | 23,500 | — | — |
| 2003-09-24 | $14.39 | $29.70 | 63,700 | — | — |
| 2003-09-23 | $14.48 | $29.88 | 26,900 | — | — |
| 2003-09-22 | $14.50 | $29.92 | 53,800 | — | — |
| 2003-09-19 | $14.65 | $30.23 | 44,100 | — | — |
| 2003-09-18 | $14.58 | $30.09 | 53,000 | — | — |
| 2003-09-17 | $14.49 | $29.90 | 41,600 | — | — |
| 2003-09-16 | $14.43 | $29.78 | 60,100 | — | — |
| 2003-09-15 | $14.39 | $29.70 | 54,500 | — | — |
| 2003-09-12 | $14.39 | $29.70 | 33,500 | — | — |
| 2003-09-11 | $14.32 | $29.55 | 67,400 | — | — |
| 2003-09-10 | $14.32 | $29.55 | 55,300 | — | — |
| 2003-09-09 | $14.30 | $29.51 | 55,500 | — | — |
| 2003-09-08 | $14.31 | $29.53 | 77,100 | — | — |
| 2003-09-05 | $14.18 | $29.26 | 102,000 | — | — |
| 2003-09-04 | $14.10 | $29.10 | 88,600 | — | — |
| 2003-09-03 | $14.11 | $29.12 | 125,700 | — | — |
| 2003-09-02 | $13.96 | $28.65 | 118,100 | — | — |
| 2003-08-29 | $13.76 | $28.24 | 45,600 | — | — |
| 2003-08-28 | $13.72 | $28.16 | 14,100 | — | — |
| 2003-08-27 | $13.70 | $28.12 | 13,100 | — | — |
| 2003-08-26 | $13.70 | $28.12 | 39,700 | — | — |
| 2003-08-25 | $13.76 | $28.24 | 20,500 | — | — |
| 2003-08-22 | $13.74 | $28.20 | 42,100 | — | — |
| 2003-08-21 | $13.80 | $28.33 | 43,000 | — | — |
| 2003-08-20 | $13.82 | $28.37 | 42,400 | — | — |
| 2003-08-19 | $13.76 | $28.24 | 42,100 | — | — |
| 2003-08-18 | $13.65 | $28.02 | 43,300 | — | — |
| 2003-08-15 | $13.63 | $27.98 | 34,900 | — | — |
| 2003-08-14 | $13.65 | $28.02 | 39,600 | — | — |
| 2003-08-13 | $13.72 | $28.16 | 24,100 | — | — |
| 2003-08-12 | $13.78 | $28.28 | 39,500 | — | — |
| 2003-08-11 | $13.78 | $28.28 | 47,500 | — | — |
| 2003-08-08 | $13.70 | $28.12 | 24,300 | — | — |
| 2003-08-07 | $13.70 | $28.12 | 38,200 | — | — |
| 2003-08-06 | $13.68 | $28.08 | 46,000 | — | — |
| 2003-08-05 | $13.68 | $27.93 | 42,400 | — | — |
| 2003-08-04 | $13.73 | $28.03 | 51,100 | — | — |
| 2003-08-01 | $13.83 | $28.23 | 24,800 | — | — |
| 2003-07-31 | $13.81 | $28.19 | 51,100 | — | — |
| 2003-07-30 | $13.80 | $28.17 | 49,300 | — | — |
| 2003-07-29 | $13.85 | $28.27 | 48,700 | — | — |
| 2003-07-28 | $13.90 | $28.37 | 29,200 | — | — |
| 2003-07-25 | $13.94 | $28.46 | 42,500 | — | — |
| 2003-07-24 | $13.98 | $28.54 | 49,600 | — | — |
| 2003-07-23 | $14.02 | $28.62 | 86,000 | — | — |
| 2003-07-22 | $13.92 | $28.42 | 44,300 | — | — |
| 2003-07-21 | $14.01 | $28.60 | 39,100 | — | — |
| 2003-07-18 | $14.09 | $28.76 | 38,900 | — | — |
| 2003-07-17 | $14.05 | $28.68 | 70,800 | — | — |
| 2003-07-16 | $14.35 | $29.29 | 42,200 | — | — |
| 2003-07-15 | $14.49 | $29.58 | 40,000 | — | — |
| 2003-07-14 | $14.71 | $30.03 | 48,800 | — | — |
| 2003-07-11 | $14.76 | $30.13 | 37,300 | — | — |
| 2003-07-10 | $14.70 | $30.01 | 16,200 | — | — |
| 2003-07-09 | $14.73 | $30.07 | 22,700 | — | — |
| 2003-07-08 | $14.78 | $30.02 | 17,500 | — | — |
| 2003-07-07 | $14.75 | $29.96 | 36,700 | — | — |
| 2003-07-03 | $14.79 | $30.04 | 16,200 | — | — |
| 2003-07-02 | $14.75 | $29.96 | 18,500 | — | — |
| 2003-07-01 | $14.70 | $29.86 | 28,000 | — | — |
| 2003-06-30 | $14.70 | $29.86 | 29,000 | — | — |
| 2003-06-27 | $14.66 | $29.77 | 8,200 | — | — |
| 2003-06-26 | $14.68 | $29.81 | 31,200 | — | — |
| 2003-06-25 | $14.62 | $29.69 | 36,100 | — | — |
| 2003-06-24 | $14.53 | $29.51 | 121,600 | — | — |
| 2003-06-23 | $14.62 | $29.69 | 20,100 | — | — |
| 2003-06-20 | $14.68 | $29.81 | 79,600 | — | — |
| 2003-06-19 | $15.10 | $30.67 | 38,900 | — | — |
| 2003-06-18 | $15.21 | $30.89 | 24,000 | — | — |
| 2003-06-17 | $15.29 | $31.05 | 30,100 | — | — |
| 2003-06-16 | $15.22 | $30.91 | 20,800 | — | — |
| 2003-06-13 | $15.23 | $30.93 | 17,300 | — | — |
| 2003-06-12 | $15.23 | $30.93 | 24,200 | — | — |
| 2003-06-11 | $15.17 | $30.81 | 24,400 | — | — |
| 2003-06-10 | $15.08 | $30.63 | 26,800 | — | — |
| 2003-06-09 | $15.08 | $30.63 | 29,000 | — | — |
| 2003-06-06 | $14.95 | $30.36 | 14,700 | — | — |
| 2003-06-05 | $14.98 | $30.42 | 22,400 | — | — |
| 2003-06-04 | $14.85 | $30.16 | 15,600 | — | — |
| 2003-06-03 | $14.92 | $30.15 | 24,900 | — | — |
| 2003-06-02 | $14.85 | $30.01 | 20,800 | — | — |
| 2003-05-30 | $14.83 | $29.97 | 34,600 | — | — |
| 2003-05-29 | $14.79 | $29.89 | 11,600 | — | — |
| 2003-05-28 | $14.69 | $29.69 | 41,100 | — | — |
| 2003-05-27 | $14.77 | $29.85 | 17,600 | — | — |
| 2003-05-23 | $14.77 | $29.85 | 9,600 | — | — |
| 2003-05-22 | $14.76 | $29.83 | 30,300 | — | — |
| 2003-05-21 | $14.77 | $29.85 | 37,800 | — | — |
| 2003-05-20 | $14.80 | $29.91 | 46,000 | — | — |
| 2003-05-19 | $14.75 | $29.81 | 18,700 | — | — |
| 2003-05-16 | $14.69 | $29.69 | 29,500 | — | — |
| 2003-05-15 | $14.59 | $29.48 | 25,800 | — | — |
| 2003-05-14 | $14.60 | $29.50 | 27,200 | — | — |
| 2003-05-13 | $14.54 | $29.38 | 28,000 | — | — |
| 2003-05-12 | $14.58 | $29.46 | 30,100 | — | — |
| 2003-05-09 | $14.49 | $29.28 | 34,000 | — | — |
| 2003-05-08 | $14.37 | $29.04 | 19,800 | — | — |
| 2003-05-07 | $14.35 | $29.00 | 19,000 | — | — |
| 2003-05-06 | $14.43 | $29.01 | 10,700 | — | — |
| 2003-05-05 | $14.39 | $28.93 | 8,900 | — | — |
| 2003-05-02 | $14.39 | $28.93 | 11,700 | — | — |
| 2003-05-01 | $14.36 | $28.87 | 28,100 | — | — |
| 2003-04-30 | $14.28 | $28.71 | 17,600 | — | — |
| 2003-04-29 | $14.23 | $28.61 | 10,500 | — | — |
| 2003-04-28 | $14.23 | $28.61 | 52,000 | — | — |
| 2003-04-25 | $14.16 | $28.47 | 12,700 | — | — |
| 2003-04-24 | $14.17 | $28.49 | 11,000 | — | — |
| 2003-04-23 | $14.13 | $28.41 | 20,100 | — | — |
| 2003-04-22 | $14.14 | $28.43 | 16,300 | — | — |
| 2003-04-21 | $14.16 | $28.47 | 33,900 | — | — |
| 2003-04-17 | $14.17 | $28.49 | 14,600 | — | — |
| 2003-04-16 | $14.09 | $28.32 | 37,200 | — | — |
| 2003-04-15 | $14.00 | $28.14 | 21,600 | — | — |
| 2003-04-14 | $13.98 | $28.10 | 30,900 | — | — |
| 2003-04-11 | $13.93 | $28.00 | 13,200 | — | — |
| 2003-04-10 | $13.89 | $27.92 | 25,000 | — | — |
| 2003-04-09 | $13.92 | $27.98 | 10,400 | — | — |
| 2003-04-08 | $13.89 | $27.92 | 12,800 | — | — |
| 2003-04-07 | $13.83 | $27.80 | 21,400 | — | — |
| 2003-04-04 | $13.93 | $28.00 | 14,000 | — | — |
| 2003-04-03 | $13.88 | $27.90 | 18,200 | — | — |
| 2003-04-02 | $13.89 | $27.92 | 22,100 | — | — |
| 2003-04-01 | $14.08 | $28.15 | 15,200 | — | — |
| 2003-03-31 | $14.00 | $27.99 | 22,400 | — | — |
| 2003-03-28 | $13.99 | $27.97 | 15,700 | — | — |
| 2003-03-27 | $13.96 | $27.91 | 11,700 | — | — |
| 2003-03-26 | $13.92 | $27.83 | 19,400 | — | — |
| 2003-03-25 | $13.92 | $27.83 | 19,600 | — | — |
| 2003-03-24 | $13.88 | $27.75 | 34,700 | — | — |
| 2003-03-21 | $13.76 | $27.51 | 41,400 | — | — |
| 2003-03-20 | $13.91 | $27.81 | 38,000 | — | — |
| 2003-03-19 | $13.93 | $27.85 | 55,200 | — | — |
| 2003-03-18 | $13.96 | $27.91 | 24,600 | — | — |
| 2003-03-17 | $13.98 | $27.95 | 14,800 | — | — |
| 2003-03-14 | $13.97 | $27.93 | 30,400 | — | — |
| 2003-03-13 | $13.97 | $27.93 | 34,100 | — | — |
| 2003-03-12 | $14.06 | $28.11 | 22,000 | — | — |
| 2003-03-11 | $14.05 | $28.09 | 15,900 | — | — |
| 2003-03-10 | $14.14 | $28.27 | 19,600 | — | — |
| 2003-03-07 | $14.08 | $28.15 | 10,100 | — | — |
| 2003-03-06 | $13.98 | $27.95 | 20,600 | — | — |
| 2003-03-05 | $13.98 | $27.95 | 10,400 | — | — |
| 2003-03-04 | $14.12 | $28.08 | 17,100 | — | — |
| 2003-03-03 | $14.11 | $28.06 | 29,500 | — | — |
| 2003-02-28 | $14.11 | $28.06 | 16,200 | — | — |
| 2003-02-27 | $14.05 | $27.94 | 31,500 | — | — |
| 2003-02-26 | $13.95 | $27.75 | 21,300 | — | — |
| 2003-02-25 | $13.97 | $27.79 | 6,900 | — | — |
| 2003-02-24 | $13.97 | $27.79 | 8,600 | — | — |
| 2003-02-21 | $13.92 | $27.69 | 16,300 | — | — |
| 2003-02-20 | $13.95 | $27.75 | 20,600 | — | — |
| 2003-02-19 | $13.91 | $27.67 | 28,100 | — | — |
| 2003-02-18 | $13.79 | $27.43 | 36,600 | — | — |
| 2003-02-14 | $13.90 | $27.65 | 17,500 | — | — |
| 2003-02-13 | $13.78 | $27.41 | 51,800 | — | — |
| 2003-02-12 | $13.85 | $27.55 | 11,700 | — | — |
| 2003-02-11 | $13.89 | $27.63 | 27,100 | — | — |
| 2003-02-10 | $13.83 | $27.51 | 15,100 | — | — |
| 2003-02-07 | $13.83 | $27.51 | 24,800 | — | — |
| 2003-02-06 | $13.84 | $27.53 | 20,700 | — | — |
| 2003-02-05 | $13.85 | $27.55 | 32,800 | — | — |
| 2003-02-04 | $13.86 | $27.42 | 8,300 | — | — |
| 2003-02-03 | $13.83 | $27.36 | 15,300 | — | — |
| 2003-01-31 | $13.83 | $27.36 | 21,600 | — | — |
| 2003-01-30 | $13.77 | $27.24 | 23,300 | — | — |
| 2003-01-29 | $13.76 | $27.22 | 15,500 | — | — |
| 2003-01-28 | $13.70 | $27.10 | 43,400 | — | — |
| 2003-01-27 | $13.69 | $27.08 | 18,700 | — | — |
| 2003-01-24 | $13.72 | $27.14 | 18,600 | — | — |
| 2003-01-23 | $13.64 | $26.98 | 63,700 | — | — |
| 2003-01-22 | $13.70 | $27.10 | 44,300 | — | — |
| 2003-01-21 | $13.70 | $27.10 | 47,200 | — | — |
| 2003-01-17 | $13.62 | $26.94 | 13,400 | — | — |
| 2003-01-16 | $13.58 | $26.86 | 28,300 | — | — |
| 2003-01-15 | $13.63 | $26.96 | 14,300 | — | — |
| 2003-01-14 | $13.66 | $27.02 | 8,800 | — | — |
| 2003-01-13 | $13.63 | $26.96 | 24,000 | — | — |
| 2003-01-10 | $13.65 | $27.00 | 31,200 | — | — |
| 2003-01-09 | $13.71 | $27.12 | 53,700 | — | — |
| 2003-01-08 | $13.75 | $27.20 | 43,600 | — | — |
| 2003-01-07 | $13.87 | $27.29 | 32,800 | — | — |
| 2003-01-06 | $13.90 | $27.35 | 16,000 | — | — |
| 2003-01-03 | $13.97 | $27.49 | 16,900 | — | — |
| 2003-01-02 | $13.88 | $27.31 | 36,000 | — | — |