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
- 1993-10-05 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 | $11.31 | $12.00 | 474,400 | — | — |
| 2003-12-30 | $11.37 | $12.06 | 451,800 | — | — |
| 2003-12-29 | $11.56 | $12.27 | 427,200 | — | — |
| 2003-12-26 | $11.41 | $12.11 | 97,300 | — | — |
| 2003-12-24 | $11.40 | $12.10 | 175,800 | — | — |
| 2003-12-23 | $11.44 | $12.14 | 456,700 | — | — |
| 2003-12-22 | $11.48 | $12.18 | 411,800 | — | — |
| 2003-12-19 | $11.49 | $12.19 | 809,700 | — | — |
| 2003-12-18 | $11.35 | $12.04 | 454,100 | — | — |
| 2003-12-17 | $11.33 | $12.02 | 367,900 | — | — |
| 2003-12-16 | $11.27 | $11.96 | 754,800 | — | — |
| 2003-12-15 | $11.34 | $12.03 | 639,700 | — | — |
| 2003-12-12 | $11.97 | $12.70 | 530,200 | — | — |
| 2003-12-11 | $12.07 | $12.81 | 384,600 | — | — |
| 2003-12-10 | $12.00 | $12.73 | 475,400 | — | — |
| 2003-12-09 | $11.99 | $12.72 | 944,100 | — | — |
| 2003-12-08 | $12.50 | $13.26 | 498,500 | — | — |
| 2003-12-05 | $12.78 | $13.56 | 215,700 | — | — |
| 2003-12-04 | $12.90 | $13.69 | 864,100 | — | — |
| 2003-12-03 | $13.10 | $13.90 | 411,000 | — | — |
| 2003-12-02 | $13.14 | $13.94 | 394,800 | — | — |
| 2003-12-01 | $13.03 | $13.83 | 296,400 | — | — |
| 2003-11-28 | $12.92 | $13.71 | 111,400 | — | — |
| 2003-11-26 | $13.05 | $13.85 | 270,000 | — | — |
| 2003-11-25 | $12.97 | $13.76 | 179,300 | — | — |
| 2003-11-24 | $12.87 | $13.66 | 313,000 | — | — |
| 2003-11-21 | $12.87 | $13.66 | 278,800 | — | — |
| 2003-11-20 | $12.62 | $13.39 | 397,200 | — | — |
| 2003-11-19 | $12.81 | $13.59 | 380,400 | — | — |
| 2003-11-18 | $12.44 | $13.20 | 298,600 | — | — |
| 2003-11-17 | $12.78 | $13.56 | 281,400 | — | — |
| 2003-11-14 | $12.91 | $13.70 | 330,400 | — | — |
| 2003-11-13 | $12.87 | $13.66 | 234,600 | — | — |
| 2003-11-12 | $13.04 | $13.84 | 470,300 | — | — |
| 2003-11-11 | $12.75 | $13.53 | 275,800 | — | — |
| 2003-11-10 | $12.97 | $13.76 | 454,200 | — | — |
| 2003-11-07 | $13.45 | $14.27 | 388,300 | — | — |
| 2003-11-06 | $13.52 | $14.35 | 779,100 | — | — |
| 2003-11-05 | $13.38 | $14.20 | 1,136,700 | — | — |
| 2003-11-04 | $13.45 | $14.27 | 837,400 | — | — |
| 2003-11-03 | $13.10 | $13.90 | 2,040,000 | — | — |
| 2003-10-31 | $12.75 | $13.53 | 5,942,300 | — | — |
| 2003-10-30 | $13.00 | $13.79 | 965,800 | — | — |
| 2003-10-29 | $12.88 | $13.67 | 444,400 | — | — |
| 2003-10-28 | $12.80 | $13.58 | 1,370,700 | — | — |
| 2003-10-27 | $12.25 | $13.00 | 147,700 | — | — |
| 2003-10-24 | $11.95 | $12.68 | 225,100 | — | — |
| 2003-10-23 | $12.20 | $12.95 | 224,800 | — | — |
| 2003-10-22 | $12.10 | $12.84 | 304,900 | — | — |
| 2003-10-21 | $12.49 | $13.25 | 241,200 | — | — |
| 2003-10-20 | $12.48 | $13.24 | 313,000 | — | — |
| 2003-10-17 | $12.42 | $13.18 | 326,600 | — | — |
| 2003-10-16 | $12.35 | $13.10 | 322,400 | — | — |
| 2003-10-15 | $12.41 | $13.17 | 405,600 | — | — |
| 2003-10-14 | $12.65 | $13.42 | 234,700 | — | — |
| 2003-10-13 | $12.52 | $13.29 | 230,200 | — | — |
| 2003-10-10 | $12.42 | $13.18 | 1,369,400 | — | — |
| 2003-10-09 | $11.60 | $12.31 | 238,200 | — | — |
| 2003-10-08 | $11.57 | $12.28 | 162,600 | — | — |
| 2003-10-07 | $11.65 | $12.36 | 194,800 | — | — |
| 2003-10-06 | $11.65 | $12.36 | 254,500 | — | — |
| 2003-10-03 | $11.60 | $12.31 | 340,500 | — | — |
| 2003-10-02 | $11.42 | $12.12 | 257,300 | — | — |
| 2003-10-01 | $11.57 | $12.28 | 432,700 | — | — |
| 2003-09-30 | $11.02 | $11.69 | 416,300 | — | — |
| 2003-09-29 | $11.46 | $12.16 | 451,800 | — | — |
| 2003-09-26 | $11.75 | $12.47 | 706,800 | — | — |
| 2003-09-25 | $11.15 | $11.83 | 539,600 | — | — |
| 2003-09-24 | $11.80 | $12.52 | 759,100 | — | — |
| 2003-09-23 | $12.21 | $12.96 | 220,700 | — | — |
| 2003-09-22 | $12.19 | $12.93 | 467,000 | — | — |
| 2003-09-19 | $12.38 | $13.14 | 1,445,300 | — | — |
| 2003-09-18 | $11.50 | $12.20 | 194,500 | — | — |
| 2003-09-17 | $11.36 | $12.05 | 156,100 | — | — |
| 2003-09-16 | $11.37 | $12.06 | 178,100 | — | — |
| 2003-09-15 | $11.26 | $11.95 | 359,600 | — | — |
| 2003-09-12 | $11.30 | $11.99 | 225,100 | — | — |
| 2003-09-11 | $11.41 | $12.11 | 309,300 | — | — |
| 2003-09-10 | $11.30 | $11.99 | 271,100 | — | — |
| 2003-09-09 | $11.42 | $12.12 | 221,000 | — | — |
| 2003-09-08 | $11.61 | $12.32 | 245,200 | — | — |
| 2003-09-05 | $11.45 | $12.15 | 457,700 | — | — |
| 2003-09-04 | $11.44 | $12.14 | 218,300 | — | — |
| 2003-09-03 | $11.30 | $11.99 | 751,500 | — | — |
| 2003-09-02 | $10.85 | $11.51 | 347,700 | — | — |
| 2003-08-29 | $10.48 | $11.12 | 178,000 | — | — |
| 2003-08-28 | $10.51 | $11.15 | 208,500 | — | — |
| 2003-08-27 | $10.49 | $11.13 | 196,200 | — | — |
| 2003-08-26 | $10.33 | $10.96 | 346,600 | — | — |
| 2003-08-25 | $10.26 | $10.89 | 155,000 | — | — |
| 2003-08-22 | $10.20 | $10.82 | 385,700 | — | — |
| 2003-08-21 | $10.29 | $10.92 | 232,700 | — | — |
| 2003-08-20 | $10.34 | $10.97 | 525,100 | — | — |
| 2003-08-19 | $10.50 | $11.14 | 539,400 | — | — |
| 2003-08-18 | $10.52 | $11.16 | 335,800 | — | — |
| 2003-08-15 | $10.03 | $10.64 | 138,200 | — | — |
| 2003-08-14 | $10.20 | $10.82 | 474,200 | — | — |
| 2003-08-13 | $9.98 | $10.59 | 378,000 | — | — |
| 2003-08-12 | $9.97 | $10.58 | 169,400 | — | — |
| 2003-08-11 | $9.63 | $10.22 | 205,400 | — | — |
| 2003-08-08 | $9.84 | $10.44 | 128,500 | — | — |
| 2003-08-07 | $9.79 | $10.39 | 274,100 | — | — |
| 2003-08-06 | $9.77 | $10.37 | 449,000 | — | — |
| 2003-08-05 | $9.69 | $10.28 | 582,400 | — | — |
| 2003-08-04 | $9.85 | $10.45 | 1,089,900 | — | — |
| 2003-08-01 | $9.86 | $10.46 | 2,136,300 | — | — |
| 2003-07-31 | $8.79 | $9.33 | 346,300 | — | — |
| 2003-07-30 | $8.55 | $9.07 | 374,600 | — | — |
| 2003-07-29 | $8.52 | $9.04 | 357,900 | — | — |
| 2003-07-28 | $8.55 | $9.07 | 214,800 | — | — |
| 2003-07-25 | $8.33 | $8.84 | 118,500 | — | — |
| 2003-07-24 | $8.11 | $8.61 | 138,200 | — | — |
| 2003-07-23 | $8.37 | $8.88 | 65,900 | — | — |
| 2003-07-22 | $8.32 | $8.83 | 210,800 | — | — |
| 2003-07-21 | $8.14 | $8.64 | 240,500 | — | — |
| 2003-07-18 | $8.34 | $8.85 | 228,000 | — | — |
| 2003-07-17 | $7.98 | $8.47 | 271,800 | — | — |
| 2003-07-16 | $8.62 | $9.15 | 143,900 | — | — |
| 2003-07-15 | $8.35 | $8.86 | 96,900 | — | — |
| 2003-07-14 | $8.35 | $8.86 | 175,400 | — | — |
| 2003-07-11 | $8.12 | $8.62 | 98,200 | — | — |
| 2003-07-10 | $8.00 | $8.49 | 232,000 | — | — |
| 2003-07-09 | $8.13 | $8.63 | 262,900 | — | — |
| 2003-07-08 | $8.25 | $8.75 | 123,200 | — | — |
| 2003-07-07 | $8.11 | $8.61 | 212,300 | — | — |
| 2003-07-03 | $7.96 | $8.45 | 124,100 | — | — |
| 2003-07-02 | $7.99 | $8.48 | 224,200 | — | — |
| 2003-07-01 | $8.01 | $8.50 | 304,000 | — | — |
| 2003-06-30 | $7.58 | $8.04 | 265,400 | — | — |
| 2003-06-27 | $7.65 | $8.12 | 152,200 | — | — |
| 2003-06-26 | $7.83 | $8.31 | 83,100 | — | — |
| 2003-06-25 | $7.66 | $8.13 | 101,000 | — | — |
| 2003-06-24 | $7.66 | $8.13 | 103,900 | — | — |
| 2003-06-23 | $7.65 | $8.12 | 210,600 | — | — |
| 2003-06-20 | $7.90 | $8.38 | 146,100 | — | — |
| 2003-06-19 | $8.00 | $8.49 | 201,900 | — | — |
| 2003-06-18 | $8.05 | $8.54 | 146,200 | — | — |
| 2003-06-17 | $8.17 | $8.67 | 91,500 | — | — |
| 2003-06-16 | $8.18 | $8.68 | 269,200 | — | — |
| 2003-06-13 | $7.94 | $8.43 | 127,400 | — | — |
| 2003-06-12 | $8.00 | $8.49 | 139,600 | — | — |
| 2003-06-11 | $7.94 | $8.43 | 238,400 | — | — |
| 2003-06-10 | $7.95 | $8.44 | 188,800 | — | — |
| 2003-06-09 | $7.71 | $8.18 | 221,900 | — | — |
| 2003-06-06 | $7.88 | $8.36 | 312,400 | — | — |
| 2003-06-05 | $7.76 | $8.23 | 197,300 | — | — |
| 2003-06-04 | $7.73 | $8.20 | 252,400 | — | — |
| 2003-06-03 | $7.56 | $8.02 | 349,700 | — | — |
| 2003-06-02 | $7.47 | $7.93 | 204,400 | — | — |
| 2003-05-30 | $7.44 | $7.89 | 265,000 | — | — |
| 2003-05-29 | $7.26 | $7.70 | 262,600 | — | — |
| 2003-05-28 | $7.37 | $7.82 | 1,248,700 | — | — |
| 2003-05-27 | $7.10 | $7.53 | 1,186,100 | — | — |
| 2003-05-23 | $7.11 | $7.54 | 175,800 | — | — |
| 2003-05-22 | $7.23 | $7.67 | 109,600 | — | — |
| 2003-05-21 | $7.31 | $7.76 | 215,200 | — | — |
| 2003-05-20 | $7.17 | $7.61 | 216,800 | — | — |
| 2003-05-19 | $6.93 | $7.35 | 138,300 | — | — |
| 2003-05-16 | $7.25 | $7.69 | 331,400 | — | — |
| 2003-05-15 | $7.75 | $8.22 | 159,300 | — | — |
| 2003-05-14 | $7.62 | $8.09 | 185,000 | — | — |
| 2003-05-13 | $7.50 | $7.96 | 180,400 | — | — |
| 2003-05-12 | $7.40 | $7.85 | 100,500 | — | — |
| 2003-05-09 | $7.46 | $7.92 | 283,400 | — | — |
| 2003-05-08 | $7.10 | $7.53 | 127,800 | — | — |
| 2003-05-07 | $7.40 | $7.85 | 229,000 | — | — |
| 2003-05-06 | $7.49 | $7.95 | 281,100 | — | — |
| 2003-05-05 | $7.70 | $8.17 | 121,200 | — | — |
| 2003-05-02 | $7.96 | $8.45 | 75,300 | — | — |
| 2003-05-01 | $7.85 | $8.33 | 153,100 | — | — |
| 2003-04-30 | $7.94 | $8.43 | 124,500 | — | — |
| 2003-04-29 | $7.95 | $8.44 | 89,100 | — | — |
| 2003-04-28 | $8.02 | $8.51 | 100,200 | — | — |
| 2003-04-25 | $7.68 | $8.15 | 43,200 | — | — |
| 2003-04-24 | $7.96 | $8.45 | 55,600 | — | — |
| 2003-04-23 | $8.00 | $8.49 | 169,300 | — | — |
| 2003-04-22 | $7.83 | $8.31 | 94,700 | — | — |
| 2003-04-21 | $7.80 | $8.28 | 116,200 | — | — |
| 2003-04-17 | $7.71 | $8.18 | 70,800 | — | — |
| 2003-04-16 | $7.53 | $7.99 | 70,900 | — | — |
| 2003-04-15 | $7.65 | $8.12 | 157,500 | — | — |
| 2003-04-14 | $7.54 | $8.00 | 118,500 | — | — |
| 2003-04-11 | $7.24 | $7.68 | 170,000 | — | — |
| 2003-04-10 | $7.23 | $7.67 | 202,700 | — | — |
| 2003-04-09 | $7.15 | $7.59 | 213,400 | — | — |
| 2003-04-08 | $7.30 | $7.75 | 162,100 | — | — |
| 2003-04-07 | $7.27 | $7.71 | 209,100 | — | — |
| 2003-04-04 | $7.24 | $7.68 | 67,300 | — | — |
| 2003-04-03 | $7.32 | $7.77 | 81,000 | — | — |
| 2003-04-02 | $7.40 | $7.85 | 129,400 | — | — |
| 2003-04-01 | $7.21 | $7.65 | 275,100 | — | — |
| 2003-03-31 | $6.95 | $7.37 | 235,800 | — | — |
| 2003-03-28 | $7.22 | $7.66 | 151,200 | — | — |
| 2003-03-27 | $7.27 | $7.71 | 194,900 | — | — |
| 2003-03-26 | $7.11 | $7.54 | 169,700 | — | — |
| 2003-03-25 | $7.24 | $7.68 | 94,300 | — | — |
| 2003-03-24 | $7.13 | $7.57 | 150,600 | — | — |
| 2003-03-21 | $7.37 | $7.82 | 231,900 | — | — |
| 2003-03-20 | $7.07 | $7.50 | 266,900 | — | — |
| 2003-03-19 | $7.19 | $7.63 | 93,900 | — | — |
| 2003-03-18 | $7.15 | $7.59 | 190,700 | — | — |
| 2003-03-17 | $7.19 | $7.63 | 211,000 | — | — |
| 2003-03-14 | $7.07 | $7.50 | 101,200 | — | — |
| 2003-03-13 | $7.03 | $7.46 | 109,900 | — | — |
| 2003-03-12 | $6.95 | $7.37 | 155,300 | — | — |
| 2003-03-11 | $6.90 | $7.32 | 78,400 | — | — |
| 2003-03-10 | $6.86 | $7.28 | 118,800 | — | — |
| 2003-03-07 | $7.16 | $7.60 | 147,500 | — | — |
| 2003-03-06 | $7.28 | $7.72 | 140,800 | — | — |
| 2003-03-05 | $7.35 | $7.80 | 91,600 | — | — |
| 2003-03-04 | $7.24 | $7.68 | 86,700 | — | — |
| 2003-03-03 | $7.40 | $7.85 | 262,500 | — | — |
| 2003-02-28 | $7.32 | $7.77 | 674,800 | — | — |
| 2003-02-27 | $7.40 | $7.85 | 216,900 | — | — |
| 2003-02-26 | $7.40 | $7.85 | 356,400 | — | — |
| 2003-02-25 | $7.50 | $7.96 | 223,000 | — | — |
| 2003-02-24 | $7.41 | $7.86 | 177,500 | — | — |
| 2003-02-21 | $7.59 | $8.05 | 364,700 | — | — |
| 2003-02-20 | $7.50 | $7.96 | 243,900 | — | — |
| 2003-02-19 | $7.44 | $7.89 | 237,900 | — | — |
| 2003-02-18 | $7.46 | $7.92 | 612,800 | — | — |
| 2003-02-14 | $7.48 | $7.94 | 199,800 | — | — |
| 2003-02-13 | $7.48 | $7.94 | 191,000 | — | — |
| 2003-02-12 | $7.50 | $7.96 | 215,800 | — | — |
| 2003-02-11 | $7.60 | $8.06 | 607,200 | — | — |
| 2003-02-10 | $7.50 | $7.96 | 373,900 | — | — |
| 2003-02-07 | $7.77 | $8.24 | 741,500 | — | — |
| 2003-02-06 | $8.04 | $8.53 | 238,500 | — | — |
| 2003-02-05 | $8.18 | $8.68 | 267,700 | — | — |
| 2003-02-04 | $8.32 | $8.83 | 285,500 | — | — |
| 2003-02-03 | $8.51 | $9.03 | 133,900 | — | — |
| 2003-01-31 | $8.68 | $9.21 | 82,000 | — | — |
| 2003-01-30 | $8.46 | $8.98 | 334,300 | — | — |
| 2003-01-29 | $8.64 | $9.17 | 343,600 | — | — |
| 2003-01-28 | $8.60 | $9.13 | 153,800 | — | — |
| 2003-01-27 | $8.45 | $8.97 | 278,600 | — | — |
| 2003-01-24 | $8.57 | $9.09 | 339,300 | — | — |
| 2003-01-23 | $8.89 | $9.43 | 147,400 | — | — |
| 2003-01-22 | $8.85 | $9.39 | 139,800 | — | — |
| 2003-01-21 | $8.98 | $9.53 | 141,300 | — | — |
| 2003-01-17 | $9.32 | $9.89 | 101,900 | — | — |
| 2003-01-16 | $9.33 | $9.90 | 148,100 | — | — |
| 2003-01-15 | $9.36 | $9.93 | 106,700 | — | — |
| 2003-01-14 | $9.41 | $9.99 | 108,700 | — | — |
| 2003-01-13 | $9.30 | $9.87 | 87,000 | — | — |
| 2003-01-10 | $9.44 | $10.02 | 158,700 | — | — |
| 2003-01-09 | $9.53 | $10.11 | 117,200 | — | — |
| 2003-01-08 | $9.20 | $9.76 | 138,200 | — | — |
| 2003-01-07 | $9.30 | $9.87 | 122,700 | — | — |
| 2003-01-06 | $9.38 | $9.95 | 103,900 | — | — |
| 2003-01-03 | $9.35 | $9.92 | 172,800 | — | — |
| 2003-01-02 | $9.40 | $9.97 | 167,900 | — | — |