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
- 1991-06-05 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 | $16.90 | $22.85 | 31,800 | — | — |
| 2003-12-30 | $17.05 | $23.06 | 66,100 | — | — |
| 2003-12-29 | $16.98 | $22.96 | 120,900 | — | — |
| 2003-12-26 | $16.89 | $22.84 | 81,300 | — | — |
| 2003-12-24 | $14.88 | $20.12 | 6,900 | — | — |
| 2003-12-23 | $14.95 | $20.22 | 19,400 | — | — |
| 2003-12-22 | $14.60 | $19.74 | 11,200 | — | — |
| 2003-12-19 | $14.80 | $20.01 | 38,400 | — | — |
| 2003-12-18 | $14.71 | $19.89 | 45,100 | — | — |
| 2003-12-17 | $14.97 | $20.24 | 24,500 | — | — |
| 2003-12-16 | $14.57 | $19.70 | 11,200 | — | — |
| 2003-12-15 | $14.06 | $19.01 | 4,800 | — | — |
| 2003-12-12 | $14.14 | $19.12 | 5,500 | — | — |
| 2003-12-11 | $14.15 | $19.14 | 11,200 | — | — |
| 2003-12-10 | $14.00 | $18.93 | 36,000 | — | — |
| 2003-12-09 | $14.10 | $19.07 | 30,700 | — | — |
| 2003-12-08 | $14.12 | $19.09 | 87,600 | — | — |
| 2003-12-05 | $13.84 | $18.72 | 7,900 | — | — |
| 2003-12-04 | $13.98 | $18.91 | 15,700 | — | — |
| 2003-12-03 | $13.81 | $18.68 | 10,100 | — | — |
| 2003-12-02 | $13.86 | $18.74 | 102,000 | — | — |
| 2003-12-01 | $14.00 | $18.93 | 42,400 | — | — |
| 2003-11-28 | $14.00 | $18.93 | 9,300 | — | — |
| 2003-11-26 | $14.10 | $19.07 | 44,200 | — | — |
| 2003-11-25 | $14.00 | $18.93 | 48,900 | — | — |
| 2003-11-24 | $13.98 | $18.91 | 127,700 | — | — |
| 2003-11-21 | $13.31 | $18.00 | 7,000 | — | — |
| 2003-11-20 | $13.17 | $17.81 | 6,200 | — | — |
| 2003-11-19 | $12.86 | $17.39 | 8,400 | — | — |
| 2003-11-18 | $12.95 | $17.51 | 5,600 | — | — |
| 2003-11-17 | $13.08 | $17.60 | 9,500 | — | — |
| 2003-11-14 | $13.23 | $17.80 | 11,300 | — | — |
| 2003-11-13 | $13.25 | $17.83 | 46,300 | — | — |
| 2003-11-12 | $12.95 | $17.43 | 29,100 | — | — |
| 2003-11-11 | $12.99 | $17.48 | 12,600 | — | — |
| 2003-11-10 | $12.97 | $17.45 | 22,000 | — | — |
| 2003-11-07 | $12.85 | $17.29 | 18,400 | — | — |
| 2003-11-06 | $12.55 | $16.89 | 17,300 | — | — |
| 2003-11-05 | $12.70 | $17.09 | 28,100 | — | — |
| 2003-11-04 | $13.17 | $17.72 | 21,400 | — | — |
| 2003-11-03 | $13.31 | $17.91 | 29,800 | — | — |
| 2003-10-31 | $13.93 | $18.75 | 46,000 | — | — |
| 2003-10-30 | $14.15 | $19.04 | 202,100 | — | — |
| 2003-10-29 | $13.50 | $18.17 | 82,100 | — | — |
| 2003-10-28 | $13.45 | $18.10 | 68,400 | — | — |
| 2003-10-27 | $13.35 | $17.97 | 42,900 | — | — |
| 2003-10-24 | $12.81 | $17.24 | 24,600 | — | — |
| 2003-10-23 | $12.99 | $17.48 | 16,400 | — | — |
| 2003-10-22 | $12.71 | $17.11 | 39,800 | — | — |
| 2003-10-21 | $12.91 | $17.37 | 40,300 | — | — |
| 2003-10-20 | $13.35 | $17.97 | 47,000 | — | — |
| 2003-10-17 | $13.55 | $18.24 | 13,900 | — | — |
| 2003-10-16 | $13.48 | $18.14 | 5,900 | — | — |
| 2003-10-15 | $13.40 | $18.03 | 16,700 | — | — |
| 2003-10-14 | $13.50 | $18.17 | 35,900 | — | — |
| 2003-10-13 | $13.61 | $18.32 | 32,500 | — | — |
| 2003-10-10 | $13.30 | $17.90 | 58,400 | — | — |
| 2003-10-09 | $13.40 | $18.03 | 151,600 | — | — |
| 2003-10-08 | $12.97 | $17.45 | 117,200 | — | — |
| 2003-10-07 | $12.35 | $16.62 | 120,000 | — | — |
| 2003-10-06 | $12.25 | $16.49 | 369,500 | — | — |
| 2003-10-03 | $10.00 | $13.46 | 21,800 | — | — |
| 2003-10-02 | $10.41 | $14.01 | 29,600 | — | — |
| 2003-10-01 | $10.36 | $13.94 | 28,700 | — | — |
| 2003-09-30 | $10.46 | $14.08 | 14,500 | — | — |
| 2003-09-29 | $10.49 | $14.12 | 53,200 | — | — |
| 2003-09-26 | $10.00 | $13.46 | 22,300 | — | — |
| 2003-09-25 | $10.30 | $13.86 | 43,700 | — | — |
| 2003-09-24 | $10.27 | $13.82 | 168,900 | — | — |
| 2003-09-23 | $9.90 | $13.32 | 47,700 | — | — |
| 2003-09-22 | $9.95 | $13.39 | 29,600 | — | — |
| 2003-09-19 | $10.00 | $13.46 | 42,400 | — | — |
| 2003-09-18 | $9.90 | $13.32 | 19,400 | — | — |
| 2003-09-17 | $9.92 | $13.35 | 12,400 | — | — |
| 2003-09-16 | $9.98 | $13.43 | 71,900 | — | — |
| 2003-09-15 | $9.65 | $12.99 | 29,000 | — | — |
| 2003-09-12 | $9.75 | $13.12 | 7,300 | — | — |
| 2003-09-11 | $9.75 | $13.12 | 56,400 | — | — |
| 2003-09-10 | $9.50 | $12.79 | 9,300 | — | — |
| 2003-09-09 | $9.43 | $12.69 | 19,100 | — | — |
| 2003-09-08 | $9.43 | $12.69 | 15,800 | — | — |
| 2003-09-05 | $9.50 | $12.79 | 10,600 | — | — |
| 2003-09-04 | $9.45 | $12.72 | 12,800 | — | — |
| 2003-09-03 | $9.50 | $12.79 | 13,000 | — | — |
| 2003-09-02 | $9.40 | $12.65 | 45,800 | — | — |
| 2003-08-29 | $9.08 | $12.22 | 16,500 | — | — |
| 2003-08-28 | $9.21 | $12.39 | 21,100 | — | — |
| 2003-08-27 | $9.05 | $12.18 | 12,300 | — | — |
| 2003-08-26 | $9.00 | $12.11 | 12,600 | — | — |
| 2003-08-25 | $9.30 | $12.52 | 15,000 | — | — |
| 2003-08-22 | $9.26 | $12.46 | 20,900 | — | — |
| 2003-08-21 | $9.40 | $12.65 | 91,000 | — | — |
| 2003-08-20 | $8.90 | $11.98 | 17,500 | — | — |
| 2003-08-19 | $8.89 | $11.96 | 26,300 | — | — |
| 2003-08-18 | $8.74 | $11.76 | 32,400 | — | — |
| 2003-08-15 | $8.62 | $11.60 | 200 | — | — |
| 2003-08-14 | $8.69 | $11.69 | 8,200 | — | — |
| 2003-08-13 | $8.55 | $11.51 | 10,900 | — | — |
| 2003-08-12 | $8.65 | $11.64 | 10,700 | — | — |
| 2003-08-11 | $8.59 | $11.56 | 27,900 | — | — |
| 2003-08-08 | $8.25 | $11.10 | 25,500 | — | — |
| 2003-08-07 | $8.21 | $11.05 | 23,900 | — | — |
| 2003-08-06 | $8.10 | $10.90 | 17,600 | — | — |
| 2003-08-05 | $8.20 | $11.04 | 5,500 | — | — |
| 2003-08-04 | $8.25 | $11.10 | 25,200 | — | — |
| 2003-08-01 | $8.30 | $11.09 | 38,600 | — | — |
| 2003-07-31 | $8.31 | $11.10 | 84,000 | — | — |
| 2003-07-30 | $8.01 | $10.70 | 9,200 | — | — |
| 2003-07-29 | $7.95 | $10.62 | 10,600 | — | — |
| 2003-07-28 | $7.91 | $10.56 | 10,200 | — | — |
| 2003-07-25 | $7.80 | $10.42 | 23,400 | — | — |
| 2003-07-24 | $7.75 | $10.35 | 15,400 | — | — |
| 2003-07-23 | $7.80 | $10.42 | 25,800 | — | — |
| 2003-07-22 | $7.95 | $10.62 | 6,200 | — | — |
| 2003-07-21 | $7.95 | $10.62 | 13,300 | — | — |
| 2003-07-18 | $8.00 | $10.68 | 6,500 | — | — |
| 2003-07-17 | $7.75 | $10.35 | 22,000 | — | — |
| 2003-07-16 | $7.89 | $10.54 | 22,700 | — | — |
| 2003-07-15 | $7.97 | $10.64 | 3,800 | — | — |
| 2003-07-14 | $7.90 | $10.55 | 26,900 | — | — |
| 2003-07-11 | $8.10 | $10.82 | 121,900 | — | — |
| 2003-07-10 | $7.77 | $10.38 | 39,400 | — | — |
| 2003-07-09 | $7.85 | $10.48 | 55,600 | — | — |
| 2003-07-08 | $7.60 | $10.15 | 300 | — | — |
| 2003-07-07 | $7.77 | $10.38 | 27,700 | — | — |
| 2003-07-03 | $7.78 | $10.39 | 1,200 | — | — |
| 2003-07-02 | $7.77 | $10.38 | 14,300 | — | — |
| 2003-07-01 | $7.72 | $10.31 | 5,700 | — | — |
| 2003-06-30 | $7.65 | $10.22 | 4,300 | — | — |
| 2003-06-27 | $7.69 | $10.27 | 5,700 | — | — |
| 2003-06-26 | $7.70 | $10.28 | 900 | — | — |
| 2003-06-25 | $7.71 | $10.30 | 6,000 | — | — |
| 2003-06-24 | $7.58 | $10.12 | 8,400 | — | — |
| 2003-06-23 | $7.65 | $10.22 | 7,600 | — | — |
| 2003-06-20 | $7.75 | $10.35 | 2,400 | — | — |
| 2003-06-19 | $7.75 | $10.35 | 18,300 | — | — |
| 2003-06-18 | $7.52 | $10.04 | 19,200 | — | — |
| 2003-06-17 | $7.54 | $10.07 | 12,700 | — | — |
| 2003-06-16 | $7.58 | $10.12 | 16,200 | — | — |
| 2003-06-13 | $7.54 | $10.07 | 11,800 | — | — |
| 2003-06-12 | $7.70 | $10.28 | 36,300 | — | — |
| 2003-06-11 | $7.50 | $10.02 | 8,400 | — | — |
| 2003-06-10 | $7.65 | $10.22 | 11,500 | — | — |
| 2003-06-09 | $7.56 | $10.10 | 13,700 | — | — |
| 2003-06-06 | $7.45 | $9.95 | 18,300 | — | — |
| 2003-06-05 | $7.39 | $9.87 | 9,500 | — | — |
| 2003-06-04 | $7.45 | $9.95 | 11,500 | — | — |
| 2003-06-03 | $7.30 | $9.75 | 14,300 | — | — |
| 2003-06-02 | $7.42 | $9.91 | 5,400 | — | — |
| 2003-05-30 | $7.40 | $9.88 | 58,000 | — | — |
| 2003-05-29 | $7.48 | $9.99 | 15,500 | — | — |
| 2003-05-28 | $7.37 | $9.84 | 3,400 | — | — |
| 2003-05-27 | $7.45 | $9.95 | 6,800 | — | — |
| 2003-05-23 | $7.35 | $9.82 | 10,100 | — | — |
| 2003-05-22 | $7.28 | $9.72 | 4,200 | — | — |
| 2003-05-21 | $7.35 | $9.82 | 8,500 | — | — |
| 2003-05-20 | $7.42 | $9.91 | 14,200 | — | — |
| 2003-05-19 | $7.21 | $9.63 | 19,500 | — | — |
| 2003-05-16 | $7.25 | $9.68 | 14,900 | — | — |
| 2003-05-15 | $7.20 | $9.62 | 13,400 | — | — |
| 2003-05-14 | $7.35 | $9.82 | 9,900 | — | — |
| 2003-05-13 | $7.45 | $9.95 | 8,200 | — | — |
| 2003-05-12 | $7.45 | $9.95 | 13,600 | — | — |
| 2003-05-09 | $7.26 | $9.70 | 1,200 | — | — |
| 2003-05-08 | $7.24 | $9.67 | 12,900 | — | — |
| 2003-05-07 | $7.27 | $9.71 | 13,600 | — | — |
| 2003-05-06 | $7.28 | $9.72 | 26,500 | — | — |
| 2003-05-05 | $7.15 | $9.55 | 40,700 | — | — |
| 2003-05-02 | $6.99 | $9.34 | 16,100 | — | — |
| 2003-05-01 | $6.70 | $8.95 | 28,000 | — | — |
| 2003-04-30 | $6.82 | $9.02 | 28,900 | — | — |
| 2003-04-29 | $6.85 | $9.06 | 107,600 | — | — |
| 2003-04-28 | $7.68 | $10.16 | 45,800 | — | — |
| 2003-04-25 | $7.45 | $9.86 | 43,600 | — | — |
| 2003-04-24 | $7.46 | $9.87 | 12,000 | — | — |
| 2003-04-23 | $7.55 | $9.99 | 61,500 | — | — |
| 2003-04-22 | $7.57 | $10.02 | 34,300 | — | — |
| 2003-04-21 | $7.50 | $9.92 | 79,000 | — | — |
| 2003-04-17 | $7.43 | $9.83 | 20,600 | — | — |
| 2003-04-16 | $7.25 | $9.59 | 16,000 | — | — |
| 2003-04-15 | $7.30 | $9.66 | 55,500 | — | — |
| 2003-04-14 | $7.20 | $9.53 | 48,300 | — | — |
| 2003-04-11 | $6.81 | $9.01 | 18,100 | — | — |
| 2003-04-10 | $6.70 | $8.87 | 20,400 | — | — |
| 2003-04-09 | $6.56 | $8.68 | 30,800 | — | — |
| 2003-04-08 | $6.43 | $8.51 | 12,000 | — | — |
| 2003-04-07 | $6.48 | $8.57 | 12,700 | — | — |
| 2003-04-04 | $6.43 | $8.51 | 15,800 | — | — |
| 2003-04-03 | $6.50 | $8.60 | 24,100 | — | — |
| 2003-04-02 | $6.50 | $8.60 | 13,400 | — | — |
| 2003-04-01 | $6.55 | $8.67 | 17,700 | — | — |
| 2003-03-31 | $6.31 | $8.35 | 20,000 | — | — |
| 2003-03-28 | $6.31 | $8.35 | 18,500 | — | — |
| 2003-03-27 | $6.30 | $8.34 | 9,300 | — | — |
| 2003-03-26 | $6.55 | $8.67 | 30,300 | — | — |
| 2003-03-25 | $6.30 | $8.34 | 10,100 | — | — |
| 2003-03-24 | $6.30 | $8.34 | 30,900 | — | — |
| 2003-03-21 | $6.40 | $8.47 | 22,300 | — | — |
| 2003-03-20 | $6.25 | $8.27 | 4,100 | — | — |
| 2003-03-19 | $6.44 | $8.52 | 35,300 | — | — |
| 2003-03-18 | $6.35 | $8.40 | 40,200 | — | — |
| 2003-03-17 | $6.47 | $8.56 | 14,200 | — | — |
| 2003-03-14 | $6.39 | $8.46 | 51,600 | — | — |
| 2003-03-13 | $6.23 | $8.24 | 22,900 | — | — |
| 2003-03-12 | $5.90 | $7.81 | 31,600 | — | — |
| 2003-03-11 | $5.65 | $7.48 | 77,800 | — | — |
| 2003-03-10 | $5.70 | $7.54 | 60,900 | — | — |
| 2003-03-07 | $5.77 | $7.64 | 101,600 | — | — |
| 2003-03-06 | $5.95 | $7.87 | 45,900 | — | — |
| 2003-03-05 | $5.90 | $7.81 | 96,200 | — | — |
| 2003-03-04 | $6.15 | $8.14 | 37,800 | — | — |
| 2003-03-03 | $6.41 | $8.48 | 63,100 | — | — |
| 2003-02-28 | $6.30 | $8.34 | 74,400 | — | — |
| 2003-02-27 | $6.37 | $8.43 | 338,100 | — | — |
| 2003-02-26 | $6.01 | $7.95 | 56,300 | — | — |
| 2003-02-25 | $5.81 | $7.69 | 96,800 | — | — |
| 2003-02-24 | $6.06 | $8.02 | 90,300 | — | — |
| 2003-02-21 | $6.13 | $8.11 | 95,700 | — | — |
| 2003-02-20 | $6.20 | $8.20 | 117,000 | — | — |
| 2003-02-19 | $6.44 | $8.52 | 100,800 | — | — |
| 2003-02-18 | $6.25 | $8.27 | 404,300 | — | — |
| 2003-02-14 | $5.00 | $6.62 | 0 | — | — |
| 2003-02-13 | $5.00 | $6.62 | 10,300 | — | — |
| 2003-02-12 | $5.04 | $6.67 | 31,300 | — | — |
| 2003-02-11 | $5.02 | $6.64 | 4,000 | — | — |
| 2003-02-10 | $5.02 | $6.64 | 300 | — | — |
| 2003-02-07 | $5.00 | $6.62 | 4,200 | — | — |
| 2003-02-06 | $5.09 | $6.74 | 11,500 | — | — |
| 2003-02-05 | $5.12 | $6.78 | 2,900 | — | — |
| 2003-02-04 | $5.13 | $6.79 | 2,400 | — | — |
| 2003-02-03 | $5.13 | $6.70 | 12,100 | — | — |
| 2003-01-31 | $5.13 | $6.70 | 5,400 | — | — |
| 2003-01-30 | $5.17 | $6.76 | 3,700 | — | — |
| 2003-01-29 | $5.15 | $6.73 | 2,800 | — | — |
| 2003-01-28 | $5.16 | $6.74 | 3,500 | — | — |
| 2003-01-27 | $5.16 | $6.74 | 4,700 | — | — |
| 2003-01-24 | $5.19 | $6.78 | 16,400 | — | — |
| 2003-01-23 | $5.09 | $6.65 | 2,200 | — | — |
| 2003-01-22 | $5.10 | $6.67 | 4,600 | — | — |
| 2003-01-21 | $5.21 | $6.81 | 6,100 | — | — |
| 2003-01-17 | $5.21 | $6.81 | 5,200 | — | — |
| 2003-01-16 | $5.14 | $6.72 | 59,100 | — | — |
| 2003-01-15 | $5.15 | $6.73 | 52,800 | — | — |
| 2003-01-14 | $5.13 | $6.70 | 25,200 | — | — |
| 2003-01-13 | $5.06 | $6.61 | 25,800 | — | — |
| 2003-01-10 | $5.00 | $6.53 | 29,800 | — | — |
| 2003-01-09 | $5.07 | $6.63 | 111,300 | — | — |
| 2003-01-08 | $4.90 | $6.40 | 8,200 | — | — |
| 2003-01-07 | $4.87 | $6.37 | 16,400 | — | — |
| 2003-01-06 | $4.77 | $6.23 | 2,700 | — | — |
| 2003-01-03 | $4.80 | $6.27 | 1,300 | — | — |
| 2003-01-02 | $4.79 | $6.26 | 3,700 | — | — |