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
- 1994-04-07 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 | $12.37 | $14.77 | 195,400 | — | — |
| 2003-12-30 | $12.76 | $15.23 | 91,200 | — | — |
| 2003-12-29 | $12.95 | $15.45 | 272,600 | — | — |
| 2003-12-26 | $12.68 | $15.04 | 24,200 | — | — |
| 2003-12-24 | $12.56 | $14.89 | 90,600 | — | — |
| 2003-12-23 | $12.95 | $15.36 | 167,800 | — | — |
| 2003-12-22 | $12.41 | $14.72 | 121,000 | — | — |
| 2003-12-19 | $12.30 | $14.59 | 132,200 | — | — |
| 2003-12-18 | $12.53 | $14.86 | 76,000 | — | — |
| 2003-12-17 | $12.38 | $14.68 | 103,400 | — | — |
| 2003-12-16 | $12.80 | $15.18 | 185,400 | — | — |
| 2003-12-15 | $12.35 | $14.64 | 207,800 | — | — |
| 2003-12-12 | $12.64 | $14.99 | 201,800 | — | — |
| 2003-12-11 | $12.35 | $14.65 | 213,800 | — | — |
| 2003-12-10 | $12.48 | $14.80 | 173,200 | — | — |
| 2003-12-09 | $12.32 | $14.61 | 273,600 | — | — |
| 2003-12-08 | $12.77 | $15.15 | 155,400 | — | — |
| 2003-12-05 | $12.61 | $14.96 | 183,800 | — | — |
| 2003-12-04 | $12.85 | $15.24 | 159,000 | — | — |
| 2003-12-03 | $12.37 | $14.67 | 242,200 | — | — |
| 2003-12-02 | $12.88 | $15.27 | 102,000 | — | — |
| 2003-12-01 | $12.98 | $15.39 | 118,200 | — | — |
| 2003-11-28 | $12.67 | $15.03 | 49,000 | — | — |
| 2003-11-26 | $12.72 | $15.09 | 54,200 | — | — |
| 2003-11-25 | $12.87 | $15.26 | 108,600 | — | — |
| 2003-11-24 | $12.96 | $15.37 | 123,200 | — | — |
| 2003-11-21 | $12.60 | $14.95 | 85,600 | — | — |
| 2003-11-20 | $12.29 | $14.57 | 137,600 | — | — |
| 2003-11-19 | $12.55 | $14.89 | 275,600 | — | — |
| 2003-11-18 | $12.28 | $14.56 | 101,400 | — | — |
| 2003-11-17 | $12.60 | $14.95 | 142,200 | — | — |
| 2003-11-14 | $12.46 | $14.77 | 136,800 | — | — |
| 2003-11-13 | $12.84 | $15.23 | 46,200 | — | — |
| 2003-11-12 | $12.87 | $15.27 | 131,200 | — | — |
| 2003-11-11 | $12.50 | $14.83 | 88,600 | — | — |
| 2003-11-10 | $12.45 | $14.76 | 133,200 | — | — |
| 2003-11-07 | $13.00 | $15.42 | 114,400 | — | — |
| 2003-11-06 | $13.00 | $15.42 | 110,200 | — | — |
| 2003-11-05 | $13.00 | $15.42 | 217,600 | — | — |
| 2003-11-04 | $13.00 | $15.42 | 297,800 | — | — |
| 2003-11-03 | $12.69 | $15.05 | 281,000 | — | — |
| 2003-10-31 | $12.20 | $14.47 | 143,400 | — | — |
| 2003-10-30 | $12.25 | $14.53 | 196,800 | — | — |
| 2003-10-29 | $12.25 | $14.53 | 311,200 | — | — |
| 2003-10-28 | $12.71 | $15.08 | 194,200 | — | — |
| 2003-10-27 | $12.65 | $15.00 | 250,400 | — | — |
| 2003-10-24 | $12.18 | $14.44 | 123,000 | — | — |
| 2003-10-23 | $12.16 | $14.42 | 197,000 | — | — |
| 2003-10-22 | $11.91 | $14.12 | 227,600 | — | — |
| 2003-10-21 | $12.39 | $14.70 | 579,400 | — | — |
| 2003-10-20 | $12.27 | $14.56 | 223,200 | — | — |
| 2003-10-17 | $11.99 | $14.22 | 275,400 | — | — |
| 2003-10-16 | $12.14 | $14.40 | 71,400 | — | — |
| 2003-10-15 | $12.17 | $14.43 | 112,000 | — | — |
| 2003-10-14 | $12.16 | $14.42 | 205,000 | — | — |
| 2003-10-13 | $12.21 | $14.48 | 180,600 | — | — |
| 2003-10-10 | $11.81 | $14.01 | 137,000 | — | — |
| 2003-10-09 | $11.98 | $14.21 | 204,200 | — | — |
| 2003-10-08 | $11.65 | $13.81 | 108,800 | — | — |
| 2003-10-07 | $11.95 | $14.18 | 88,600 | — | — |
| 2003-10-06 | $11.83 | $14.03 | 64,800 | — | — |
| 2003-10-03 | $11.75 | $13.94 | 94,400 | — | — |
| 2003-10-02 | $11.56 | $13.71 | 46,200 | — | — |
| 2003-10-01 | $11.72 | $13.90 | 110,200 | — | — |
| 2003-09-30 | $11.11 | $13.18 | 118,400 | — | — |
| 2003-09-29 | $11.32 | $13.43 | 86,000 | — | — |
| 2003-09-26 | $11.33 | $13.44 | 107,200 | — | — |
| 2003-09-25 | $11.67 | $13.75 | 173,600 | — | — |
| 2003-09-24 | $11.82 | $13.93 | 137,600 | — | — |
| 2003-09-23 | $12.00 | $14.14 | 102,800 | — | — |
| 2003-09-22 | $11.98 | $14.11 | 96,200 | — | — |
| 2003-09-19 | $12.08 | $14.23 | 96,200 | — | — |
| 2003-09-18 | $11.92 | $14.04 | 99,200 | — | — |
| 2003-09-17 | $12.13 | $14.28 | 34,800 | — | — |
| 2003-09-16 | $12.03 | $14.17 | 72,400 | — | — |
| 2003-09-15 | $11.85 | $13.95 | 61,000 | — | — |
| 2003-09-12 | $11.70 | $13.78 | 97,000 | — | — |
| 2003-09-11 | $11.85 | $13.96 | 148,000 | — | — |
| 2003-09-10 | $11.77 | $13.87 | 138,000 | — | — |
| 2003-09-09 | $11.96 | $14.08 | 145,200 | — | — |
| 2003-09-08 | $12.03 | $14.17 | 140,000 | — | — |
| 2003-09-05 | $11.89 | $14.01 | 172,200 | — | — |
| 2003-09-04 | $12.06 | $14.21 | 102,800 | — | — |
| 2003-09-03 | $11.94 | $14.06 | 160,400 | — | — |
| 2003-09-02 | $11.75 | $13.84 | 98,600 | — | — |
| 2003-08-29 | $11.38 | $13.40 | 107,000 | — | — |
| 2003-08-28 | $11.16 | $13.14 | 81,600 | — | — |
| 2003-08-27 | $11.37 | $13.40 | 150,200 | — | — |
| 2003-08-26 | $11.14 | $13.12 | 240,800 | — | — |
| 2003-08-25 | $11.38 | $13.40 | 110,200 | — | — |
| 2003-08-22 | $11.54 | $13.59 | 77,600 | — | — |
| 2003-08-21 | $11.96 | $14.08 | 71,000 | — | — |
| 2003-08-20 | $11.56 | $13.62 | 141,400 | — | — |
| 2003-08-19 | $11.88 | $13.99 | 260,600 | — | — |
| 2003-08-18 | $11.38 | $13.40 | 103,800 | — | — |
| 2003-08-15 | $11.26 | $13.26 | 45,400 | — | — |
| 2003-08-14 | $11.39 | $13.42 | 54,200 | — | — |
| 2003-08-13 | $11.15 | $13.14 | 63,800 | — | — |
| 2003-08-12 | $11.31 | $13.32 | 79,200 | — | — |
| 2003-08-11 | $11.24 | $13.24 | 100,600 | — | — |
| 2003-08-08 | $10.80 | $12.72 | 87,400 | — | — |
| 2003-08-07 | $11.00 | $12.95 | 85,400 | — | — |
| 2003-08-06 | $10.80 | $12.72 | 95,400 | — | — |
| 2003-08-05 | $10.94 | $12.89 | 95,800 | — | — |
| 2003-08-04 | $11.03 | $12.99 | 89,000 | — | — |
| 2003-08-01 | $11.05 | $13.02 | 130,000 | — | — |
| 2003-07-31 | $11.38 | $13.40 | 116,400 | — | — |
| 2003-07-30 | $11.25 | $13.25 | 110,400 | — | — |
| 2003-07-29 | $11.27 | $13.27 | 131,600 | — | — |
| 2003-07-28 | $11.20 | $13.19 | 109,400 | — | — |
| 2003-07-25 | $11.10 | $13.07 | 111,400 | — | — |
| 2003-07-24 | $11.15 | $13.13 | 164,600 | — | — |
| 2003-07-23 | $10.95 | $12.89 | 146,000 | — | — |
| 2003-07-22 | $10.87 | $12.81 | 154,000 | — | — |
| 2003-07-21 | $10.79 | $12.71 | 121,000 | — | — |
| 2003-07-18 | $10.95 | $12.89 | 123,200 | — | — |
| 2003-07-17 | $10.60 | $12.48 | 106,000 | — | — |
| 2003-07-16 | $10.75 | $12.66 | 124,200 | — | — |
| 2003-07-15 | $10.87 | $12.81 | 172,600 | — | — |
| 2003-07-14 | $11.00 | $12.96 | 225,000 | — | — |
| 2003-07-11 | $10.86 | $12.79 | 102,000 | — | — |
| 2003-07-10 | $10.55 | $12.43 | 194,600 | — | — |
| 2003-07-09 | $10.71 | $12.62 | 405,600 | — | — |
| 2003-07-08 | $10.98 | $12.93 | 179,600 | — | — |
| 2003-07-07 | $10.67 | $12.57 | 179,000 | — | — |
| 2003-07-03 | $10.75 | $12.66 | 98,600 | — | — |
| 2003-07-02 | $10.88 | $12.82 | 140,200 | — | — |
| 2003-07-01 | $10.38 | $12.22 | 167,000 | — | — |
| 2003-06-30 | $10.21 | $12.03 | 257,200 | — | — |
| 2003-06-27 | $10.51 | $12.38 | 127,000 | — | — |
| 2003-06-26 | $10.66 | $12.56 | 113,200 | — | — |
| 2003-06-25 | $10.78 | $12.61 | 106,400 | — | — |
| 2003-06-24 | $10.76 | $12.58 | 156,800 | — | — |
| 2003-06-23 | $10.79 | $12.61 | 233,600 | — | — |
| 2003-06-20 | $10.99 | $12.85 | 243,800 | — | — |
| 2003-06-19 | $10.64 | $12.44 | 95,000 | — | — |
| 2003-06-18 | $10.91 | $12.76 | 82,400 | — | — |
| 2003-06-17 | $10.90 | $12.75 | 65,000 | — | — |
| 2003-06-16 | $10.80 | $12.62 | 116,000 | — | — |
| 2003-06-13 | $10.65 | $12.45 | 104,000 | — | — |
| 2003-06-12 | $10.70 | $12.51 | 156,200 | — | — |
| 2003-06-11 | $10.51 | $12.29 | 160,600 | — | — |
| 2003-06-10 | $10.53 | $12.31 | 64,000 | — | — |
| 2003-06-09 | $10.46 | $12.23 | 124,600 | — | — |
| 2003-06-06 | $10.53 | $12.31 | 217,200 | — | — |
| 2003-06-05 | $11.00 | $12.86 | 205,200 | — | — |
| 2003-06-04 | $10.92 | $12.76 | 94,600 | — | — |
| 2003-06-03 | $10.68 | $12.49 | 129,600 | — | — |
| 2003-06-02 | $10.74 | $12.55 | 87,400 | — | — |
| 2003-05-30 | $10.57 | $12.36 | 231,600 | — | — |
| 2003-05-29 | $10.07 | $11.78 | 206,600 | — | — |
| 2003-05-28 | $10.24 | $11.97 | 135,800 | — | — |
| 2003-05-27 | $10.16 | $11.87 | 208,600 | — | — |
| 2003-05-23 | $9.78 | $11.43 | 121,000 | — | — |
| 2003-05-22 | $9.83 | $11.49 | 155,600 | — | — |
| 2003-05-21 | $9.59 | $11.21 | 153,000 | — | — |
| 2003-05-20 | $9.59 | $11.21 | 70,600 | — | — |
| 2003-05-19 | $9.50 | $11.11 | 195,800 | — | — |
| 2003-05-16 | $9.80 | $11.45 | 133,200 | — | — |
| 2003-05-15 | $9.67 | $11.31 | 144,200 | — | — |
| 2003-05-14 | $9.56 | $11.18 | 144,000 | — | — |
| 2003-05-13 | $9.68 | $11.31 | 107,800 | — | — |
| 2003-05-12 | $9.80 | $11.45 | 148,600 | — | — |
| 2003-05-09 | $9.55 | $11.17 | 161,800 | — | — |
| 2003-05-08 | $9.54 | $11.15 | 237,200 | — | — |
| 2003-05-07 | $9.48 | $11.09 | 185,800 | — | — |
| 2003-05-06 | $9.60 | $11.23 | 190,400 | — | — |
| 2003-05-05 | $9.57 | $11.19 | 174,200 | — | — |
| 2003-05-02 | $9.62 | $11.25 | 265,200 | — | — |
| 2003-05-01 | $9.40 | $10.99 | 284,400 | — | — |
| 2003-04-30 | $9.56 | $11.17 | 118,600 | — | — |
| 2003-04-29 | $9.72 | $11.37 | 94,800 | — | — |
| 2003-04-28 | $9.91 | $11.59 | 132,600 | — | — |
| 2003-04-25 | $9.51 | $11.11 | 109,800 | — | — |
| 2003-04-24 | $9.50 | $11.11 | 176,800 | — | — |
| 2003-04-23 | $9.71 | $11.35 | 149,800 | — | — |
| 2003-04-22 | $9.67 | $11.30 | 209,000 | — | — |
| 2003-04-21 | $9.51 | $11.12 | 232,600 | — | — |
| 2003-04-17 | $9.91 | $11.58 | 201,600 | — | — |
| 2003-04-16 | $9.43 | $11.02 | 216,200 | — | — |
| 2003-04-15 | $9.63 | $11.26 | 184,400 | — | — |
| 2003-04-14 | $9.57 | $11.19 | 127,400 | — | — |
| 2003-04-11 | $9.52 | $11.13 | 182,400 | — | — |
| 2003-04-10 | $9.63 | $11.26 | 164,200 | — | — |
| 2003-04-09 | $9.53 | $11.14 | 223,200 | — | — |
| 2003-04-08 | $9.51 | $11.12 | 333,000 | — | — |
| 2003-04-07 | $9.45 | $11.04 | 156,200 | — | — |
| 2003-04-04 | $9.20 | $10.76 | 70,400 | — | — |
| 2003-04-03 | $9.33 | $10.90 | 82,000 | — | — |
| 2003-04-02 | $9.24 | $10.80 | 201,000 | — | — |
| 2003-04-01 | $9.13 | $10.67 | 216,000 | — | — |
| 2003-03-31 | $9.03 | $10.56 | 274,200 | — | — |
| 2003-03-28 | $9.00 | $10.52 | 186,200 | — | — |
| 2003-03-27 | $9.10 | $10.64 | 232,400 | — | — |
| 2003-03-26 | $9.06 | $10.50 | 225,600 | — | — |
| 2003-03-25 | $9.18 | $10.63 | 226,200 | — | — |
| 2003-03-24 | $9.12 | $10.56 | 174,200 | — | — |
| 2003-03-21 | $9.24 | $10.70 | 262,000 | — | — |
| 2003-03-20 | $9.02 | $10.45 | 344,000 | — | — |
| 2003-03-19 | $9.10 | $10.55 | 166,800 | — | — |
| 2003-03-18 | $9.02 | $10.45 | 424,000 | — | — |
| 2003-03-17 | $8.70 | $10.08 | 554,600 | — | — |
| 2003-03-14 | $8.51 | $9.86 | 397,400 | — | — |
| 2003-03-13 | $8.65 | $10.03 | 343,400 | — | — |
| 2003-03-12 | $8.13 | $9.42 | 1,330,800 | — | — |
| 2003-03-11 | $9.49 | $11.00 | 97,400 | — | — |
| 2003-03-10 | $9.30 | $10.77 | 118,400 | — | — |
| 2003-03-07 | $9.43 | $10.92 | 145,000 | — | — |
| 2003-03-06 | $9.43 | $10.93 | 150,600 | — | — |
| 2003-03-05 | $9.65 | $11.18 | 112,600 | — | — |
| 2003-03-04 | $9.81 | $11.36 | 74,000 | — | — |
| 2003-03-03 | $10.02 | $11.61 | 128,400 | — | — |
| 2003-02-28 | $9.95 | $11.53 | 96,000 | — | — |
| 2003-02-27 | $10.10 | $11.71 | 97,400 | — | — |
| 2003-02-26 | $9.97 | $11.56 | 131,200 | — | — |
| 2003-02-25 | $10.08 | $11.68 | 184,800 | — | — |
| 2003-02-24 | $10.08 | $11.68 | 132,400 | — | — |
| 2003-02-21 | $10.40 | $12.05 | 73,600 | — | — |
| 2003-02-20 | $10.15 | $11.76 | 73,600 | — | — |
| 2003-02-19 | $10.13 | $11.74 | 173,400 | — | — |
| 2003-02-18 | $10.20 | $11.82 | 113,600 | — | — |
| 2003-02-14 | $10.10 | $11.71 | 104,000 | — | — |
| 2003-02-13 | $10.13 | $11.74 | 112,600 | — | — |
| 2003-02-12 | $9.98 | $11.57 | 137,800 | — | — |
| 2003-02-11 | $10.00 | $11.59 | 211,400 | — | — |
| 2003-02-10 | $10.25 | $11.88 | 353,400 | — | — |
| 2003-02-07 | $10.23 | $11.85 | 385,600 | — | — |
| 2003-02-06 | $10.97 | $12.71 | 121,400 | — | — |
| 2003-02-05 | $11.16 | $12.93 | 134,400 | — | — |
| 2003-02-04 | $11.10 | $12.87 | 90,200 | — | — |
| 2003-02-03 | $11.16 | $12.93 | 86,800 | — | — |
| 2003-01-31 | $11.11 | $12.88 | 133,400 | — | — |
| 2003-01-30 | $10.98 | $12.73 | 199,600 | — | — |
| 2003-01-29 | $11.28 | $13.07 | 101,400 | — | — |
| 2003-01-28 | $11.19 | $12.97 | 98,200 | — | — |
| 2003-01-27 | $11.12 | $12.88 | 168,800 | — | — |
| 2003-01-24 | $11.19 | $12.96 | 156,200 | — | — |
| 2003-01-23 | $11.26 | $13.04 | 387,200 | — | — |
| 2003-01-22 | $11.18 | $12.95 | 381,600 | — | — |
| 2003-01-21 | $11.44 | $13.26 | 278,200 | — | — |
| 2003-01-17 | $11.70 | $13.56 | 149,200 | — | — |
| 2003-01-16 | $11.72 | $13.58 | 68,200 | — | — |
| 2003-01-15 | $11.74 | $13.61 | 221,200 | — | — |
| 2003-01-14 | $11.89 | $13.78 | 67,000 | — | — |
| 2003-01-13 | $11.83 | $13.71 | 318,400 | — | — |
| 2003-01-10 | $11.73 | $13.59 | 85,000 | — | — |
| 2003-01-09 | $11.77 | $13.64 | 114,000 | — | — |
| 2003-01-08 | $11.60 | $13.44 | 228,400 | — | — |
| 2003-01-07 | $11.76 | $13.63 | 83,400 | — | — |
| 2003-01-06 | $11.88 | $13.77 | 186,600 | — | — |
| 2003-01-03 | $11.88 | $13.76 | 177,800 | — | — |
| 2003-01-02 | $12.00 | $13.91 | 184,200 | — | — |