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
- 1992-03-05 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 | $10.68 | $10.68 | 205,800 | — | — |
| 2003-12-30 | $10.88 | $10.88 | 409,000 | — | — |
| 2003-12-29 | $10.75 | $10.74 | 593,800 | — | — |
| 2003-12-26 | $10.36 | $10.35 | 350,200 | — | — |
| 2003-12-24 | $10.38 | $10.38 | 1,168,400 | — | — |
| 2003-12-23 | $11.00 | $11.00 | 263,000 | — | — |
| 2003-12-22 | $10.78 | $10.77 | 390,400 | — | — |
| 2003-12-19 | $10.44 | $10.44 | 253,400 | — | — |
| 2003-12-18 | $10.63 | $10.62 | 318,400 | — | — |
| 2003-12-17 | $10.34 | $10.33 | 304,000 | — | — |
| 2003-12-16 | $10.52 | $10.52 | 338,600 | — | — |
| 2003-12-15 | $10.56 | $10.55 | 516,600 | — | — |
| 2003-12-12 | $10.66 | $10.65 | 365,400 | — | — |
| 2003-12-11 | $10.59 | $10.58 | 358,600 | — | — |
| 2003-12-10 | $10.37 | $10.36 | 476,600 | — | — |
| 2003-12-09 | $10.27 | $10.27 | 505,200 | — | — |
| 2003-12-08 | $10.41 | $10.40 | 454,400 | — | — |
| 2003-12-05 | $10.08 | $10.08 | 207,000 | — | — |
| 2003-12-04 | $10.08 | $10.08 | 587,200 | — | — |
| 2003-12-03 | $10.23 | $10.22 | 295,200 | — | — |
| 2003-12-02 | $10.37 | $10.37 | 288,800 | — | — |
| 2003-12-01 | $10.48 | $10.48 | 282,000 | — | — |
| 2003-11-28 | $10.43 | $10.42 | 177,800 | — | — |
| 2003-11-26 | $10.38 | $10.37 | 232,200 | — | — |
| 2003-11-25 | $10.36 | $10.36 | 406,000 | — | — |
| 2003-11-24 | $10.28 | $10.28 | 365,800 | — | — |
| 2003-11-21 | $9.95 | $9.95 | 523,200 | — | — |
| 2003-11-20 | $9.88 | $9.87 | 534,200 | — | — |
| 2003-11-19 | $10.00 | $10.00 | 522,200 | — | — |
| 2003-11-18 | $10.03 | $10.03 | 421,600 | — | — |
| 2003-11-17 | $9.94 | $9.93 | 551,400 | — | — |
| 2003-11-14 | $10.10 | $10.10 | 566,600 | — | — |
| 2003-11-13 | $10.14 | $10.14 | 784,200 | — | — |
| 2003-11-12 | $10.00 | $9.99 | 1,291,600 | — | — |
| 2003-11-11 | $9.54 | $9.54 | 517,400 | — | — |
| 2003-11-10 | $9.50 | $9.50 | 416,200 | — | — |
| 2003-11-07 | $9.58 | $9.58 | 872,600 | — | — |
| 2003-11-06 | $9.45 | $9.45 | 500,000 | — | — |
| 2003-11-05 | $9.43 | $9.42 | 392,400 | — | — |
| 2003-11-04 | $9.40 | $9.40 | 402,000 | — | — |
| 2003-11-03 | $9.36 | $9.36 | 433,800 | — | — |
| 2003-10-31 | $9.10 | $9.09 | 334,600 | — | — |
| 2003-10-30 | $9.12 | $9.12 | 479,000 | — | — |
| 2003-10-29 | $9.07 | $9.06 | 336,000 | — | — |
| 2003-10-28 | $8.97 | $8.96 | 256,200 | — | — |
| 2003-10-27 | $8.85 | $8.84 | 596,200 | — | — |
| 2003-10-24 | $8.78 | $8.77 | 354,000 | — | — |
| 2003-10-23 | $8.93 | $8.92 | 640,800 | — | — |
| 2003-10-22 | $8.80 | $8.80 | 485,800 | — | — |
| 2003-10-21 | $8.91 | $8.90 | 542,600 | — | — |
| 2003-10-20 | $9.11 | $9.11 | 470,400 | — | — |
| 2003-10-17 | $9.13 | $9.12 | 434,000 | — | — |
| 2003-10-16 | $9.35 | $9.35 | 528,800 | — | — |
| 2003-10-15 | $9.26 | $9.25 | 656,000 | — | — |
| 2003-10-14 | $9.28 | $9.27 | 491,000 | — | — |
| 2003-10-13 | $9.15 | $9.15 | 603,600 | — | — |
| 2003-10-10 | $9.13 | $9.12 | 1,002,200 | — | — |
| 2003-10-09 | $9.03 | $9.02 | 853,600 | — | — |
| 2003-10-08 | $8.84 | $8.83 | 917,000 | — | — |
| 2003-10-07 | $9.00 | $8.99 | 1,418,000 | — | — |
| 2003-10-06 | $8.78 | $8.77 | 1,145,800 | — | — |
| 2003-10-03 | $8.92 | $8.91 | 1,111,200 | — | — |
| 2003-10-02 | $9.01 | $9.00 | 614,000 | — | — |
| 2003-10-01 | $9.00 | $9.00 | 1,088,000 | — | — |
| 2003-09-30 | $8.90 | $8.90 | 1,152,400 | — | — |
| 2003-09-29 | $8.75 | $8.75 | 964,400 | — | — |
| 2003-09-26 | $8.54 | $8.53 | 898,000 | — | — |
| 2003-09-25 | $8.80 | $8.80 | 1,038,400 | — | — |
| 2003-09-24 | $8.90 | $8.90 | 1,393,800 | — | — |
| 2003-09-23 | $9.15 | $9.15 | 802,800 | — | — |
| 2003-09-22 | $9.21 | $9.21 | 1,453,600 | — | — |
| 2003-09-19 | $9.37 | $9.37 | 2,064,400 | — | — |
| 2003-09-18 | $9.75 | $9.75 | 1,928,400 | — | — |
| 2003-09-17 | $9.93 | $9.93 | 6,079,600 | — | — |
| 2003-09-16 | $11.40 | $11.39 | 299,200 | — | — |
| 2003-09-15 | $11.28 | $11.28 | 295,000 | — | — |
| 2003-09-12 | $11.20 | $11.20 | 245,600 | — | — |
| 2003-09-11 | $11.07 | $11.07 | 403,400 | — | — |
| 2003-09-10 | $10.95 | $10.95 | 451,600 | — | — |
| 2003-09-09 | $11.08 | $11.07 | 249,400 | — | — |
| 2003-09-08 | $11.10 | $11.10 | 316,000 | — | — |
| 2003-09-05 | $11.13 | $11.12 | 664,800 | — | — |
| 2003-09-04 | $11.06 | $11.06 | 673,400 | — | — |
| 2003-09-03 | $10.80 | $10.80 | 284,200 | — | — |
| 2003-09-02 | $10.83 | $10.83 | 456,000 | — | — |
| 2003-08-29 | $10.60 | $10.59 | 382,000 | — | — |
| 2003-08-28 | $10.42 | $10.41 | 268,200 | — | — |
| 2003-08-27 | $10.44 | $10.44 | 642,000 | — | — |
| 2003-08-26 | $10.23 | $10.22 | 419,200 | — | — |
| 2003-08-25 | $10.13 | $10.12 | 178,800 | — | — |
| 2003-08-22 | $10.17 | $10.16 | 429,800 | — | — |
| 2003-08-21 | $10.33 | $10.33 | 604,800 | — | — |
| 2003-08-20 | $10.40 | $10.40 | 725,600 | — | — |
| 2003-08-19 | $10.25 | $10.25 | 1,128,200 | — | — |
| 2003-08-18 | $10.20 | $10.19 | 804,400 | — | — |
| 2003-08-15 | $10.20 | $10.20 | 345,200 | — | — |
| 2003-08-14 | $10.13 | $10.12 | 1,072,000 | — | — |
| 2003-08-13 | $10.37 | $10.36 | 482,600 | — | — |
| 2003-08-12 | $10.44 | $10.44 | 236,400 | — | — |
| 2003-08-11 | $10.16 | $10.15 | 225,800 | — | — |
| 2003-08-08 | $10.05 | $10.05 | 536,000 | — | — |
| 2003-08-07 | $9.95 | $9.95 | 727,400 | — | — |
| 2003-08-06 | $10.30 | $10.29 | 1,668,000 | — | — |
| 2003-08-05 | $10.14 | $10.13 | 293,600 | — | — |
| 2003-08-04 | $10.19 | $10.19 | 478,200 | — | — |
| 2003-08-01 | $10.41 | $10.41 | 353,400 | — | — |
| 2003-07-31 | $10.65 | $10.65 | 287,600 | — | — |
| 2003-07-30 | $10.60 | $10.60 | 483,200 | — | — |
| 2003-07-29 | $10.47 | $10.46 | 335,000 | — | — |
| 2003-07-28 | $10.25 | $10.24 | 431,800 | — | — |
| 2003-07-25 | $10.28 | $10.28 | 264,000 | — | — |
| 2003-07-24 | $10.18 | $10.18 | 179,400 | — | — |
| 2003-07-23 | $10.27 | $10.26 | 352,400 | — | — |
| 2003-07-22 | $10.26 | $10.25 | 468,600 | — | — |
| 2003-07-21 | $10.35 | $10.35 | 187,200 | — | — |
| 2003-07-18 | $10.67 | $10.67 | 159,200 | — | — |
| 2003-07-17 | $10.44 | $10.43 | 230,200 | — | — |
| 2003-07-16 | $10.61 | $10.60 | 325,800 | — | — |
| 2003-07-15 | $10.65 | $10.65 | 646,800 | — | — |
| 2003-07-14 | $11.12 | $11.12 | 568,200 | — | — |
| 2003-07-11 | $11.08 | $11.07 | 481,400 | — | — |
| 2003-07-10 | $11.18 | $11.17 | 1,183,800 | — | — |
| 2003-07-09 | $11.80 | $11.80 | 953,200 | — | — |
| 2003-07-08 | $11.66 | $11.66 | 319,800 | — | — |
| 2003-07-07 | $11.48 | $11.48 | 567,000 | — | — |
| 2003-07-03 | $11.09 | $11.09 | 300,800 | — | — |
| 2003-07-02 | $11.33 | $11.32 | 276,600 | — | — |
| 2003-07-01 | $11.15 | $11.14 | 325,400 | — | — |
| 2003-06-30 | $11.15 | $11.15 | 318,800 | — | — |
| 2003-06-27 | $11.21 | $11.20 | 434,600 | — | — |
| 2003-06-26 | $11.14 | $11.14 | 345,800 | — | — |
| 2003-06-25 | $11.05 | $11.05 | 319,600 | — | — |
| 2003-06-24 | $10.95 | $10.95 | 305,600 | — | — |
| 2003-06-23 | $10.94 | $10.93 | 265,600 | — | — |
| 2003-06-20 | $11.10 | $11.09 | 343,000 | — | — |
| 2003-06-19 | $11.31 | $11.31 | 292,400 | — | — |
| 2003-06-18 | $11.35 | $11.35 | 291,600 | — | — |
| 2003-06-17 | $11.42 | $11.42 | 545,600 | — | — |
| 2003-06-16 | $11.09 | $11.09 | 270,400 | — | — |
| 2003-06-13 | $10.78 | $10.78 | 336,400 | — | — |
| 2003-06-12 | $10.92 | $10.91 | 291,000 | — | — |
| 2003-06-11 | $10.80 | $10.80 | 449,800 | — | — |
| 2003-06-10 | $10.85 | $10.84 | 269,600 | — | — |
| 2003-06-09 | $10.79 | $10.78 | 569,600 | — | — |
| 2003-06-06 | $10.80 | $10.80 | 322,400 | — | — |
| 2003-06-05 | $10.69 | $10.69 | 434,200 | — | — |
| 2003-06-04 | $10.80 | $10.79 | 301,200 | — | — |
| 2003-06-03 | $10.39 | $10.39 | 440,200 | — | — |
| 2003-06-02 | $10.44 | $10.44 | 359,800 | — | — |
| 2003-05-30 | $10.51 | $10.51 | 256,600 | — | — |
| 2003-05-29 | $10.50 | $10.50 | 537,200 | — | — |
| 2003-05-28 | $10.35 | $10.35 | 382,000 | — | — |
| 2003-05-27 | $10.22 | $10.21 | 413,400 | — | — |
| 2003-05-23 | $9.98 | $9.98 | 195,800 | — | — |
| 2003-05-22 | $9.95 | $9.94 | 383,000 | — | — |
| 2003-05-21 | $9.97 | $9.97 | 1,177,800 | — | — |
| 2003-05-20 | $10.09 | $10.09 | 1,317,400 | — | — |
| 2003-05-19 | $10.34 | $10.34 | 603,000 | — | — |
| 2003-05-16 | $10.48 | $10.48 | 935,000 | — | — |
| 2003-05-15 | $10.51 | $10.51 | 965,400 | — | — |
| 2003-05-14 | $10.59 | $10.59 | 2,281,600 | — | — |
| 2003-05-13 | $10.13 | $10.13 | 580,800 | — | — |
| 2003-05-12 | $10.10 | $10.09 | 421,400 | — | — |
| 2003-05-09 | $9.91 | $9.91 | 299,400 | — | — |
| 2003-05-08 | $9.76 | $9.75 | 487,200 | — | — |
| 2003-05-07 | $9.78 | $9.78 | 922,200 | — | — |
| 2003-05-06 | $9.68 | $9.67 | 1,325,200 | — | — |
| 2003-05-05 | $9.63 | $9.63 | 1,285,600 | — | — |
| 2003-05-02 | $9.50 | $9.50 | 1,933,200 | — | — |
| 2003-05-01 | $8.65 | $8.65 | 479,800 | — | — |
| 2003-04-30 | $8.90 | $8.90 | 253,800 | — | — |
| 2003-04-29 | $8.95 | $8.94 | 242,000 | — | — |
| 2003-04-28 | $8.87 | $8.87 | 342,600 | — | — |
| 2003-04-25 | $8.53 | $8.52 | 328,400 | — | — |
| 2003-04-24 | $8.66 | $8.66 | 465,400 | — | — |
| 2003-04-23 | $8.68 | $8.67 | 541,800 | — | — |
| 2003-04-22 | $8.80 | $8.80 | 620,600 | — | — |
| 2003-04-21 | $8.90 | $8.90 | 409,600 | — | — |
| 2003-04-17 | $8.95 | $8.95 | 402,800 | — | — |
| 2003-04-16 | $8.88 | $8.88 | 344,400 | — | — |
| 2003-04-15 | $9.02 | $9.01 | 201,200 | — | — |
| 2003-04-14 | $9.05 | $9.04 | 223,400 | — | — |
| 2003-04-11 | $8.81 | $8.81 | 165,200 | — | — |
| 2003-04-10 | $8.79 | $8.78 | 163,800 | — | — |
| 2003-04-09 | $8.81 | $8.81 | 318,400 | — | — |
| 2003-04-08 | $8.80 | $8.79 | 385,800 | — | — |
| 2003-04-07 | $8.99 | $8.98 | 249,400 | — | — |
| 2003-04-04 | $8.81 | $8.81 | 258,200 | — | — |
| 2003-04-03 | $8.94 | $8.94 | 293,400 | — | — |
| 2003-04-02 | $8.90 | $8.90 | 759,000 | — | — |
| 2003-04-01 | $8.85 | $8.85 | 382,800 | — | — |
| 2003-03-31 | $9.06 | $9.05 | 230,800 | — | — |
| 2003-03-28 | $9.12 | $9.11 | 285,800 | — | — |
| 2003-03-27 | $9.00 | $9.00 | 244,600 | — | — |
| 2003-03-26 | $8.96 | $8.96 | 247,800 | — | — |
| 2003-03-25 | $8.95 | $8.94 | 433,400 | — | — |
| 2003-03-24 | $8.90 | $8.90 | 329,800 | — | — |
| 2003-03-21 | $9.11 | $9.11 | 472,400 | — | — |
| 2003-03-20 | $8.89 | $8.88 | 275,800 | — | — |
| 2003-03-19 | $8.83 | $8.83 | 421,200 | — | — |
| 2003-03-18 | $8.68 | $8.67 | 422,400 | — | — |
| 2003-03-17 | $8.79 | $8.78 | 380,600 | — | — |
| 2003-03-14 | $8.42 | $8.41 | 274,400 | — | — |
| 2003-03-13 | $8.38 | $8.37 | 378,000 | — | — |
| 2003-03-12 | $7.79 | $7.79 | 269,400 | — | — |
| 2003-03-11 | $7.88 | $7.87 | 218,400 | — | — |
| 2003-03-10 | $7.87 | $7.86 | 218,200 | — | — |
| 2003-03-07 | $8.15 | $8.15 | 213,000 | — | — |
| 2003-03-06 | $8.03 | $8.02 | 264,400 | — | — |
| 2003-03-05 | $8.16 | $8.15 | 328,400 | — | — |
| 2003-03-04 | $8.26 | $8.25 | 1,140,600 | — | — |
| 2003-03-03 | $8.41 | $8.41 | 731,000 | — | — |
| 2003-02-28 | $8.26 | $8.25 | 326,800 | — | — |
| 2003-02-27 | $8.30 | $8.29 | 386,400 | — | — |
| 2003-02-26 | $7.92 | $7.91 | 581,000 | — | — |
| 2003-02-25 | $7.99 | $7.99 | 769,200 | — | — |
| 2003-02-24 | $7.85 | $7.85 | 874,200 | — | — |
| 2003-02-21 | $7.91 | $7.91 | 1,106,800 | — | — |
| 2003-02-20 | $7.70 | $7.70 | 660,200 | — | — |
| 2003-02-19 | $7.88 | $7.87 | 1,347,000 | — | — |
| 2003-02-18 | $7.69 | $7.68 | 565,400 | — | — |
| 2003-02-14 | $7.69 | $7.68 | 539,600 | — | — |
| 2003-02-13 | $7.65 | $7.65 | 362,800 | — | — |
| 2003-02-12 | $7.73 | $7.72 | 680,400 | — | — |
| 2003-02-11 | $7.82 | $7.81 | 452,600 | — | — |
| 2003-02-10 | $7.73 | $7.72 | 671,600 | — | — |
| 2003-02-07 | $7.51 | $7.51 | 645,200 | — | — |
| 2003-02-06 | $7.74 | $7.74 | 352,000 | — | — |
| 2003-02-05 | $7.93 | $7.93 | 460,000 | — | — |
| 2003-02-04 | $8.05 | $8.04 | 662,400 | — | — |
| 2003-02-03 | $8.09 | $8.08 | 296,200 | — | — |
| 2003-01-31 | $8.05 | $8.05 | 348,400 | — | — |
| 2003-01-30 | $8.06 | $8.06 | 225,800 | — | — |
| 2003-01-29 | $8.13 | $8.12 | 377,800 | — | — |
| 2003-01-28 | $8.03 | $8.02 | 543,400 | — | — |
| 2003-01-27 | $8.12 | $8.11 | 443,800 | — | — |
| 2003-01-24 | $8.14 | $8.14 | 496,200 | — | — |
| 2003-01-23 | $8.22 | $8.21 | 421,200 | — | — |
| 2003-01-22 | $8.09 | $8.08 | 282,000 | — | — |
| 2003-01-21 | $8.21 | $8.20 | 283,000 | — | — |
| 2003-01-17 | $8.26 | $8.26 | 517,200 | — | — |
| 2003-01-16 | $8.47 | $8.47 | 519,200 | — | — |
| 2003-01-15 | $8.60 | $8.60 | 712,200 | — | — |
| 2003-01-14 | $8.56 | $8.55 | 754,800 | — | — |
| 2003-01-13 | $8.64 | $8.64 | 293,800 | — | — |
| 2003-01-10 | $8.73 | $8.72 | 229,800 | — | — |
| 2003-01-09 | $8.61 | $8.60 | 333,800 | — | — |
| 2003-01-08 | $8.59 | $8.58 | 319,200 | — | — |
| 2003-01-07 | $8.63 | $8.63 | 414,200 | — | — |
| 2003-01-06 | $8.82 | $8.82 | 334,600 | — | — |
| 2003-01-03 | $8.60 | $8.60 | 472,200 | — | — |
| 2003-01-02 | $8.68 | $8.67 | 504,400 | — | — |