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
- 1988-10-24 to 2026-09-03
- 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 | $12.41 | $33.61 | 38,100 | — | — |
| 2003-12-30 | $12.27 | $33.23 | 20,300 | — | — |
| 2003-12-29 | $12.20 | $33.04 | 15,200 | — | — |
| 2003-12-26 | $12.25 | $33.18 | 21,900 | — | — |
| 2003-12-24 | $12.25 | $33.18 | 14,300 | — | — |
| 2003-12-23 | $12.30 | $33.32 | 43,000 | — | — |
| 2003-12-22 | $12.23 | $33.13 | 13,800 | — | — |
| 2003-12-19 | $12.19 | $33.02 | 21,200 | — | — |
| 2003-12-18 | $12.18 | $32.99 | 24,800 | — | — |
| 2003-12-17 | $12.12 | $32.83 | 26,500 | — | — |
| 2003-12-16 | $12.13 | $32.85 | 30,400 | — | — |
| 2003-12-15 | $12.07 | $32.69 | 21,400 | — | — |
| 2003-12-12 | $12.04 | $32.61 | 11,100 | — | — |
| 2003-12-11 | $12.05 | $32.45 | 35,900 | — | — |
| 2003-12-10 | $12.14 | $32.70 | 32,000 | — | — |
| 2003-12-09 | $12.13 | $32.67 | 14,800 | — | — |
| 2003-12-08 | $12.12 | $32.64 | 30,000 | — | — |
| 2003-12-05 | $12.16 | $32.75 | 30,700 | — | — |
| 2003-12-04 | $12.09 | $32.56 | 27,600 | — | — |
| 2003-12-03 | $12.02 | $32.37 | 24,100 | — | — |
| 2003-12-02 | $11.95 | $32.18 | 51,500 | — | — |
| 2003-12-01 | $11.97 | $32.24 | 50,100 | — | — |
| 2003-11-28 | $11.96 | $32.21 | 22,800 | — | — |
| 2003-11-26 | $11.97 | $32.24 | 26,300 | — | — |
| 2003-11-25 | $11.99 | $32.29 | 51,100 | — | — |
| 2003-11-24 | $12.00 | $32.32 | 28,800 | — | — |
| 2003-11-21 | $11.95 | $32.18 | 55,000 | — | — |
| 2003-11-20 | $11.85 | $31.92 | 46,400 | — | — |
| 2003-11-19 | $11.87 | $31.97 | 46,900 | — | — |
| 2003-11-18 | $11.82 | $31.83 | 25,300 | — | — |
| 2003-11-17 | $11.78 | $31.73 | 55,600 | — | — |
| 2003-11-14 | $11.80 | $31.78 | 47,600 | — | — |
| 2003-11-13 | $11.89 | $32.02 | 29,300 | — | — |
| 2003-11-12 | $11.90 | $31.87 | 46,200 | — | — |
| 2003-11-11 | $11.82 | $31.65 | 51,800 | — | — |
| 2003-11-10 | $11.94 | $31.97 | 33,700 | — | — |
| 2003-11-07 | $11.94 | $31.97 | 22,800 | — | — |
| 2003-11-06 | $12.02 | $32.19 | 29,500 | — | — |
| 2003-11-05 | $12.14 | $32.51 | 44,200 | — | — |
| 2003-11-04 | $12.21 | $32.70 | 78,700 | — | — |
| 2003-11-03 | $12.11 | $32.43 | 29,300 | — | — |
| 2003-10-31 | $12.11 | $32.43 | 33,000 | — | — |
| 2003-10-30 | $12.00 | $32.13 | 46,200 | — | — |
| 2003-10-29 | $11.96 | $32.03 | 18,200 | — | — |
| 2003-10-28 | $11.93 | $31.95 | 19,500 | — | — |
| 2003-10-27 | $11.97 | $32.05 | 14,900 | — | — |
| 2003-10-24 | $11.95 | $32.00 | 27,800 | — | — |
| 2003-10-23 | $11.83 | $31.68 | 30,900 | — | — |
| 2003-10-22 | $11.79 | $31.57 | 22,700 | — | — |
| 2003-10-21 | $11.75 | $31.47 | 21,200 | — | — |
| 2003-10-20 | $11.77 | $31.52 | 38,000 | — | — |
| 2003-10-17 | $11.72 | $31.38 | 13,100 | — | — |
| 2003-10-16 | $11.75 | $31.47 | 29,900 | — | — |
| 2003-10-15 | $11.87 | $31.60 | 55,000 | — | — |
| 2003-10-14 | $11.80 | $31.42 | 29,200 | — | — |
| 2003-10-13 | $11.80 | $31.42 | 25,200 | — | — |
| 2003-10-10 | $11.78 | $31.36 | 30,000 | — | — |
| 2003-10-09 | $11.80 | $31.42 | 36,000 | — | — |
| 2003-10-08 | $11.81 | $31.44 | 16,900 | — | — |
| 2003-10-07 | $11.81 | $31.44 | 49,600 | — | — |
| 2003-10-06 | $11.82 | $31.47 | 24,300 | — | — |
| 2003-10-03 | $11.89 | $31.66 | 29,800 | — | — |
| 2003-10-02 | $11.90 | $31.68 | 18,100 | — | — |
| 2003-10-01 | $11.92 | $31.74 | 42,200 | — | — |
| 2003-09-30 | $11.88 | $31.63 | 34,000 | — | — |
| 2003-09-29 | $11.73 | $31.23 | 39,900 | — | — |
| 2003-09-26 | $11.75 | $31.28 | 20,600 | — | — |
| 2003-09-25 | $11.78 | $31.36 | 34,500 | — | — |
| 2003-09-24 | $11.74 | $31.26 | 57,500 | — | — |
| 2003-09-23 | $11.82 | $31.47 | 43,400 | — | — |
| 2003-09-22 | $11.73 | $31.23 | 25,000 | — | — |
| 2003-09-19 | $11.75 | $31.28 | 29,900 | — | — |
| 2003-09-18 | $11.75 | $31.28 | 31,300 | — | — |
| 2003-09-17 | $11.87 | $31.60 | 22,200 | — | — |
| 2003-09-16 | $11.82 | $31.47 | 29,400 | — | — |
| 2003-09-15 | $11.81 | $31.44 | 9,500 | — | — |
| 2003-09-12 | $11.81 | $31.44 | 15,800 | — | — |
| 2003-09-11 | $11.81 | $31.44 | 14,400 | — | — |
| 2003-09-10 | $11.88 | $31.45 | 18,200 | — | — |
| 2003-09-09 | $11.88 | $31.45 | 44,500 | — | — |
| 2003-09-08 | $11.85 | $31.37 | 30,700 | — | — |
| 2003-09-05 | $11.75 | $31.11 | 59,600 | — | — |
| 2003-09-04 | $11.46 | $30.34 | 28,400 | — | — |
| 2003-09-03 | $11.53 | $30.52 | 24,700 | — | — |
| 2003-09-02 | $11.49 | $30.42 | 18,700 | — | — |
| 2003-08-29 | $11.43 | $30.26 | 19,900 | — | — |
| 2003-08-28 | $11.40 | $30.18 | 34,600 | — | — |
| 2003-08-27 | $11.35 | $30.05 | 39,700 | — | — |
| 2003-08-26 | $11.23 | $29.73 | 63,300 | — | — |
| 2003-08-25 | $11.49 | $30.42 | 17,800 | — | — |
| 2003-08-22 | $11.53 | $30.52 | 53,300 | — | — |
| 2003-08-21 | $11.53 | $30.52 | 11,500 | — | — |
| 2003-08-20 | $11.50 | $30.44 | 28,700 | — | — |
| 2003-08-19 | $11.40 | $30.18 | 15,500 | — | — |
| 2003-08-18 | $11.45 | $30.31 | 66,300 | — | — |
| 2003-08-15 | $11.29 | $29.89 | 12,300 | — | — |
| 2003-08-14 | $11.34 | $30.02 | 41,900 | — | — |
| 2003-08-13 | $11.35 | $30.05 | 34,900 | — | — |
| 2003-08-12 | $11.59 | $30.51 | 26,400 | — | — |
| 2003-08-11 | $11.61 | $30.56 | 33,300 | — | — |
| 2003-08-08 | $11.62 | $30.59 | 15,200 | — | — |
| 2003-08-07 | $11.57 | $30.46 | 21,000 | — | — |
| 2003-08-06 | $11.45 | $30.14 | 36,400 | — | — |
| 2003-08-05 | $11.40 | $30.01 | 40,300 | — | — |
| 2003-08-04 | $11.37 | $29.93 | 22,400 | — | — |
| 2003-08-01 | $11.35 | $29.88 | 19,300 | — | — |
| 2003-07-31 | $11.40 | $30.01 | 29,700 | — | — |
| 2003-07-30 | $11.42 | $30.06 | 67,800 | — | — |
| 2003-07-29 | $11.35 | $29.88 | 50,000 | — | — |
| 2003-07-28 | $11.50 | $30.27 | 52,700 | — | — |
| 2003-07-25 | $11.59 | $30.51 | 56,800 | — | — |
| 2003-07-24 | $11.62 | $30.59 | 60,900 | — | — |
| 2003-07-23 | $11.82 | $31.12 | 57,400 | — | — |
| 2003-07-22 | $11.79 | $31.04 | 28,500 | — | — |
| 2003-07-21 | $11.85 | $31.19 | 44,600 | — | — |
| 2003-07-18 | $12.00 | $31.59 | 65,200 | — | — |
| 2003-07-17 | $11.78 | $31.01 | 72,600 | — | — |
| 2003-07-16 | $12.07 | $31.77 | 53,500 | — | — |
| 2003-07-15 | $12.30 | $32.38 | 28,900 | — | — |
| 2003-07-14 | $12.46 | $32.63 | 29,100 | — | — |
| 2003-07-11 | $12.38 | $32.42 | 18,700 | — | — |
| 2003-07-10 | $12.31 | $32.24 | 50,700 | — | — |
| 2003-07-09 | $12.34 | $32.31 | 31,500 | — | — |
| 2003-07-08 | $12.32 | $32.26 | 37,700 | — | — |
| 2003-07-07 | $12.36 | $32.37 | 49,700 | — | — |
| 2003-07-03 | $12.49 | $32.71 | 23,900 | — | — |
| 2003-07-02 | $12.64 | $33.10 | 24,200 | — | — |
| 2003-07-01 | $12.60 | $33.00 | 24,000 | — | — |
| 2003-06-30 | $12.40 | $32.47 | 34,900 | — | — |
| 2003-06-27 | $12.33 | $32.29 | 49,100 | — | — |
| 2003-06-26 | $12.26 | $32.11 | 31,800 | — | — |
| 2003-06-25 | $12.26 | $32.11 | 33,300 | — | — |
| 2003-06-24 | $12.30 | $32.21 | 54,500 | — | — |
| 2003-06-23 | $12.32 | $32.26 | 23,700 | — | — |
| 2003-06-20 | $12.30 | $32.21 | 61,600 | — | — |
| 2003-06-19 | $12.32 | $32.26 | 46,000 | — | — |
| 2003-06-18 | $12.36 | $32.37 | 53,700 | — | — |
| 2003-06-17 | $12.48 | $32.68 | 28,600 | — | — |
| 2003-06-16 | $12.49 | $32.71 | 26,000 | — | — |
| 2003-06-13 | $12.52 | $32.79 | 52,000 | — | — |
| 2003-06-12 | $12.49 | $32.71 | 36,600 | — | — |
| 2003-06-11 | $12.66 | $32.98 | 27,200 | — | — |
| 2003-06-10 | $12.58 | $32.77 | 34,700 | — | — |
| 2003-06-09 | $12.49 | $32.54 | 45,600 | — | — |
| 2003-06-06 | $12.45 | $32.44 | 60,300 | — | — |
| 2003-06-05 | $12.38 | $32.25 | 37,900 | — | — |
| 2003-06-04 | $12.40 | $32.31 | 25,200 | — | — |
| 2003-06-03 | $12.42 | $32.36 | 37,700 | — | — |
| 2003-06-02 | $12.36 | $32.20 | 76,700 | — | — |
| 2003-05-30 | $12.36 | $32.20 | 69,100 | — | — |
| 2003-05-29 | $12.30 | $32.04 | 48,000 | — | — |
| 2003-05-28 | $12.31 | $32.07 | 25,400 | — | — |
| 2003-05-27 | $12.23 | $31.86 | 69,800 | — | — |
| 2003-05-23 | $12.23 | $31.86 | 30,800 | — | — |
| 2003-05-22 | $12.19 | $31.76 | 37,600 | — | — |
| 2003-05-21 | $12.22 | $31.84 | 79,200 | — | — |
| 2003-05-20 | $12.19 | $31.76 | 24,900 | — | — |
| 2003-05-19 | $12.15 | $31.65 | 25,400 | — | — |
| 2003-05-16 | $12.12 | $31.58 | 53,300 | — | — |
| 2003-05-15 | $12.21 | $31.81 | 38,200 | — | — |
| 2003-05-14 | $12.09 | $31.50 | 9,400 | — | — |
| 2003-05-13 | $12.13 | $31.43 | 30,900 | — | — |
| 2003-05-12 | $12.07 | $31.28 | 24,700 | — | — |
| 2003-05-09 | $12.03 | $31.17 | 21,500 | — | — |
| 2003-05-08 | $11.96 | $30.99 | 34,900 | — | — |
| 2003-05-07 | $11.94 | $30.94 | 40,700 | — | — |
| 2003-05-06 | $11.89 | $30.81 | 39,800 | — | — |
| 2003-05-05 | $11.92 | $30.89 | 20,200 | — | — |
| 2003-05-02 | $11.90 | $30.84 | 50,400 | — | — |
| 2003-05-01 | $11.95 | $30.97 | 31,800 | — | — |
| 2003-04-30 | $12.01 | $31.12 | 47,600 | — | — |
| 2003-04-29 | $11.99 | $31.07 | 37,400 | — | — |
| 2003-04-28 | $11.94 | $30.94 | 48,000 | — | — |
| 2003-04-25 | $11.86 | $30.73 | 32,100 | — | — |
| 2003-04-24 | $11.84 | $30.68 | 46,300 | — | — |
| 2003-04-23 | $11.84 | $30.68 | 31,100 | — | — |
| 2003-04-22 | $11.82 | $30.63 | 47,300 | — | — |
| 2003-04-21 | $11.80 | $30.58 | 39,500 | — | — |
| 2003-04-17 | $11.80 | $30.58 | 28,900 | — | — |
| 2003-04-16 | $11.81 | $30.60 | 34,900 | — | — |
| 2003-04-15 | $11.75 | $30.45 | 30,000 | — | — |
| 2003-04-14 | $11.83 | $30.49 | 24,400 | — | — |
| 2003-04-11 | $11.86 | $30.56 | 19,100 | — | — |
| 2003-04-10 | $11.87 | $30.59 | 27,500 | — | — |
| 2003-04-09 | $11.80 | $30.41 | 46,400 | — | — |
| 2003-04-08 | $11.71 | $30.18 | 25,800 | — | — |
| 2003-04-07 | $11.68 | $30.10 | 27,600 | — | — |
| 2003-04-04 | $11.63 | $29.97 | 27,200 | — | — |
| 2003-04-03 | $11.67 | $30.07 | 26,500 | — | — |
| 2003-04-02 | $11.66 | $30.05 | 40,200 | — | — |
| 2003-04-01 | $11.67 | $30.07 | 31,300 | — | — |
| 2003-03-31 | $11.80 | $30.41 | 36,600 | — | — |
| 2003-03-28 | $11.77 | $30.33 | 41,300 | — | — |
| 2003-03-27 | $11.68 | $30.10 | 15,400 | — | — |
| 2003-03-26 | $11.65 | $30.02 | 27,700 | — | — |
| 2003-03-25 | $11.55 | $29.77 | 36,300 | — | — |
| 2003-03-24 | $11.50 | $29.64 | 31,500 | — | — |
| 2003-03-21 | $11.43 | $29.46 | 53,000 | — | — |
| 2003-03-20 | $11.64 | $30.00 | 71,600 | — | — |
| 2003-03-19 | $11.72 | $30.20 | 38,800 | — | — |
| 2003-03-18 | $11.73 | $30.23 | 52,400 | — | — |
| 2003-03-17 | $11.75 | $30.28 | 70,100 | — | — |
| 2003-03-14 | $11.78 | $30.36 | 59,400 | — | — |
| 2003-03-13 | $11.77 | $30.33 | 179,300 | — | — |
| 2003-03-12 | $11.84 | $30.35 | 40,700 | — | — |
| 2003-03-11 | $11.80 | $30.24 | 31,100 | — | — |
| 2003-03-10 | $11.80 | $30.24 | 27,600 | — | — |
| 2003-03-07 | $11.75 | $30.11 | 33,900 | — | — |
| 2003-03-06 | $11.80 | $30.24 | 47,900 | — | — |
| 2003-03-05 | $11.79 | $30.22 | 61,500 | — | — |
| 2003-03-04 | $11.65 | $29.86 | 49,500 | — | — |
| 2003-03-03 | $11.60 | $29.73 | 31,000 | — | — |
| 2003-02-28 | $11.50 | $29.47 | 31,400 | — | — |
| 2003-02-27 | $11.43 | $29.29 | 33,100 | — | — |
| 2003-02-26 | $11.42 | $29.27 | 38,000 | — | — |
| 2003-02-25 | $11.48 | $29.42 | 39,900 | — | — |
| 2003-02-24 | $11.39 | $29.19 | 57,100 | — | — |
| 2003-02-21 | $11.37 | $29.14 | 33,000 | — | — |
| 2003-02-20 | $11.41 | $29.24 | 26,400 | — | — |
| 2003-02-19 | $11.43 | $29.29 | 40,800 | — | — |
| 2003-02-18 | $11.45 | $29.35 | 66,300 | — | — |
| 2003-02-14 | $11.47 | $29.40 | 49,000 | — | — |
| 2003-02-13 | $11.42 | $29.27 | 37,200 | — | — |
| 2003-02-12 | $11.50 | $29.47 | 37,700 | — | — |
| 2003-02-11 | $11.49 | $29.28 | 54,500 | — | — |
| 2003-02-10 | $11.48 | $29.26 | 31,100 | — | — |
| 2003-02-07 | $11.45 | $29.18 | 60,700 | — | — |
| 2003-02-06 | $11.45 | $29.18 | 46,600 | — | — |
| 2003-02-05 | $11.45 | $29.18 | 20,700 | — | — |
| 2003-02-04 | $11.44 | $29.15 | 46,200 | — | — |
| 2003-02-03 | $11.43 | $29.13 | 29,800 | — | — |
| 2003-01-31 | $11.40 | $29.05 | 32,200 | — | — |
| 2003-01-30 | $11.42 | $29.10 | 39,700 | — | — |
| 2003-01-29 | $11.40 | $29.05 | 39,500 | — | — |
| 2003-01-28 | $11.40 | $29.05 | 60,200 | — | — |
| 2003-01-27 | $11.41 | $29.08 | 82,200 | — | — |
| 2003-01-24 | $11.40 | $29.05 | 64,800 | — | — |
| 2003-01-23 | $11.37 | $28.98 | 35,000 | — | — |
| 2003-01-22 | $11.37 | $28.98 | 51,000 | — | — |
| 2003-01-21 | $11.35 | $28.92 | 61,100 | — | — |
| 2003-01-17 | $11.28 | $28.75 | 36,700 | — | — |
| 2003-01-16 | $11.29 | $28.77 | 27,700 | — | — |
| 2003-01-15 | $11.30 | $28.80 | 30,400 | — | — |
| 2003-01-14 | $11.34 | $28.73 | 43,100 | — | — |
| 2003-01-13 | $11.33 | $28.71 | 57,600 | — | — |
| 2003-01-10 | $11.20 | $28.38 | 52,000 | — | — |
| 2003-01-09 | $11.31 | $28.66 | 94,000 | — | — |
| 2003-01-08 | $11.33 | $28.71 | 46,500 | — | — |
| 2003-01-07 | $11.37 | $28.81 | 38,200 | — | — |
| 2003-01-06 | $11.36 | $28.78 | 37,700 | — | — |
| 2003-01-03 | $11.35 | $28.76 | 32,000 | — | — |
| 2003-01-02 | $11.29 | $28.61 | 38,200 | — | — |