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
- 1992-08-18 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 | $14.74 | $39.07 | 83,200 | — | — |
| 2003-12-30 | $14.74 | $39.07 | 27,100 | — | — |
| 2003-12-29 | $14.68 | $38.91 | 54,100 | — | — |
| 2003-12-26 | $14.43 | $38.25 | 7,300 | — | — |
| 2003-12-24 | $14.40 | $38.17 | 31,900 | — | — |
| 2003-12-23 | $14.40 | $38.17 | 32,100 | — | — |
| 2003-12-22 | $14.36 | $38.06 | 37,600 | — | — |
| 2003-12-19 | $14.50 | $38.43 | 29,900 | — | — |
| 2003-12-18 | $14.59 | $38.67 | 41,100 | — | — |
| 2003-12-17 | $14.24 | $37.75 | 75,700 | — | — |
| 2003-12-16 | $14.49 | $37.75 | 94,400 | — | — |
| 2003-12-15 | $14.68 | $38.24 | 38,700 | — | — |
| 2003-12-12 | $14.58 | $37.98 | 86,000 | — | — |
| 2003-12-11 | $14.75 | $38.42 | 85,800 | — | — |
| 2003-12-10 | $14.49 | $37.75 | 32,700 | — | — |
| 2003-12-09 | $14.59 | $38.01 | 52,200 | — | — |
| 2003-12-08 | $14.55 | $37.90 | 63,300 | — | — |
| 2003-12-05 | $14.32 | $37.30 | 30,500 | — | — |
| 2003-12-04 | $14.43 | $37.59 | 71,800 | — | — |
| 2003-12-03 | $14.29 | $37.22 | 45,300 | — | — |
| 2003-12-02 | $14.28 | $37.20 | 45,300 | — | — |
| 2003-12-01 | $14.19 | $36.96 | 220,400 | — | — |
| 2003-11-28 | $14.08 | $36.68 | 40,900 | — | — |
| 2003-11-26 | $14.01 | $36.49 | 71,700 | — | — |
| 2003-11-25 | $13.75 | $35.82 | 90,400 | — | — |
| 2003-11-24 | $13.42 | $34.96 | 81,000 | — | — |
| 2003-11-21 | $12.83 | $33.42 | 48,400 | — | — |
| 2003-11-20 | $12.86 | $33.50 | 126,600 | — | — |
| 2003-11-19 | $12.70 | $33.08 | 62,300 | — | — |
| 2003-11-18 | $12.44 | $32.41 | 52,900 | — | — |
| 2003-11-17 | $12.25 | $31.91 | 43,700 | — | — |
| 2003-11-14 | $12.16 | $31.68 | 67,500 | — | — |
| 2003-11-13 | $12.08 | $31.47 | 127,400 | — | — |
| 2003-11-12 | $11.71 | $30.50 | 32,100 | — | — |
| 2003-11-11 | $11.58 | $30.16 | 15,500 | — | — |
| 2003-11-10 | $11.67 | $30.40 | 24,200 | — | — |
| 2003-11-07 | $11.96 | $31.15 | 15,900 | — | — |
| 2003-11-06 | $12.00 | $31.26 | 18,400 | — | — |
| 2003-11-05 | $12.10 | $31.52 | 40,800 | — | — |
| 2003-11-04 | $11.95 | $31.13 | 14,900 | — | — |
| 2003-11-03 | $11.90 | $31.00 | 21,900 | — | — |
| 2003-10-31 | $11.84 | $30.84 | 12,200 | — | — |
| 2003-10-30 | $11.89 | $30.97 | 13,300 | — | — |
| 2003-10-29 | $11.82 | $30.79 | 30,700 | — | — |
| 2003-10-28 | $11.97 | $31.18 | 49,100 | — | — |
| 2003-10-27 | $11.96 | $31.15 | 31,200 | — | — |
| 2003-10-24 | $11.61 | $30.24 | 17,400 | — | — |
| 2003-10-23 | $11.84 | $30.84 | 27,700 | — | — |
| 2003-10-22 | $11.83 | $30.82 | 17,600 | — | — |
| 2003-10-21 | $11.85 | $30.87 | 16,500 | — | — |
| 2003-10-20 | $11.96 | $31.15 | 7,900 | — | — |
| 2003-10-17 | $12.00 | $31.26 | 24,400 | — | — |
| 2003-10-16 | $12.04 | $31.36 | 57,800 | — | — |
| 2003-10-15 | $11.96 | $31.15 | 20,600 | — | — |
| 2003-10-14 | $12.00 | $31.26 | 18,100 | — | — |
| 2003-10-13 | $11.99 | $31.23 | 20,400 | — | — |
| 2003-10-10 | $11.80 | $30.74 | 32,700 | — | — |
| 2003-10-09 | $11.89 | $30.97 | 52,400 | — | — |
| 2003-10-08 | $11.78 | $30.69 | 21,300 | — | — |
| 2003-10-07 | $11.98 | $31.21 | 35,700 | — | — |
| 2003-10-06 | $11.99 | $31.23 | 22,300 | — | — |
| 2003-10-03 | $11.97 | $31.18 | 32,500 | — | — |
| 2003-10-02 | $11.88 | $30.95 | 19,800 | — | — |
| 2003-10-01 | $11.84 | $30.84 | 42,000 | — | — |
| 2003-09-30 | $11.58 | $30.16 | 34,300 | — | — |
| 2003-09-29 | $11.53 | $30.03 | 25,300 | — | — |
| 2003-09-26 | $11.35 | $29.57 | 117,900 | — | — |
| 2003-09-25 | $11.44 | $29.80 | 38,100 | — | — |
| 2003-09-24 | $11.57 | $30.14 | 38,700 | — | — |
| 2003-09-23 | $11.71 | $30.50 | 37,000 | — | — |
| 2003-09-22 | $11.72 | $30.53 | 32,100 | — | — |
| 2003-09-19 | $11.74 | $30.58 | 55,800 | — | — |
| 2003-09-18 | $11.61 | $30.24 | 49,900 | — | — |
| 2003-09-17 | $11.64 | $30.32 | 41,900 | — | — |
| 2003-09-16 | $11.70 | $30.09 | 41,100 | — | — |
| 2003-09-15 | $11.42 | $29.37 | 70,500 | — | — |
| 2003-09-12 | $11.35 | $29.19 | 36,100 | — | — |
| 2003-09-11 | $11.27 | $28.98 | 38,800 | — | — |
| 2003-09-10 | $10.95 | $28.16 | 42,600 | — | — |
| 2003-09-09 | $11.10 | $28.54 | 57,900 | — | — |
| 2003-09-08 | $11.20 | $28.80 | 67,200 | — | — |
| 2003-09-05 | $11.08 | $28.49 | 50,400 | — | — |
| 2003-09-04 | $10.90 | $28.03 | 21,000 | — | — |
| 2003-09-03 | $10.90 | $28.03 | 39,600 | — | — |
| 2003-09-02 | $10.70 | $27.52 | 34,500 | — | — |
| 2003-08-29 | $10.65 | $27.39 | 27,300 | — | — |
| 2003-08-28 | $10.60 | $27.26 | 39,600 | — | — |
| 2003-08-27 | $10.43 | $26.82 | 42,600 | — | — |
| 2003-08-26 | $10.20 | $26.23 | 17,500 | — | — |
| 2003-08-25 | $10.09 | $25.95 | 65,600 | — | — |
| 2003-08-22 | $10.43 | $26.82 | 38,600 | — | — |
| 2003-08-21 | $10.40 | $26.74 | 17,300 | — | — |
| 2003-08-20 | $10.44 | $26.85 | 13,700 | — | — |
| 2003-08-19 | $10.40 | $26.74 | 14,400 | — | — |
| 2003-08-18 | $10.34 | $26.59 | 29,800 | — | — |
| 2003-08-15 | $10.29 | $26.46 | 15,000 | — | — |
| 2003-08-14 | $10.40 | $26.74 | 16,100 | — | — |
| 2003-08-13 | $10.30 | $26.49 | 10,000 | — | — |
| 2003-08-12 | $10.40 | $26.74 | 25,900 | — | — |
| 2003-08-11 | $10.33 | $26.56 | 27,500 | — | — |
| 2003-08-08 | $10.17 | $26.15 | 24,500 | — | — |
| 2003-08-07 | $10.25 | $26.36 | 44,600 | — | — |
| 2003-08-06 | $10.00 | $25.72 | 35,300 | — | — |
| 2003-08-05 | $9.85 | $25.33 | 64,300 | — | — |
| 2003-08-04 | $10.01 | $25.74 | 61,200 | — | — |
| 2003-08-01 | $10.00 | $25.72 | 36,100 | — | — |
| 2003-07-31 | $10.02 | $25.77 | 44,900 | — | — |
| 2003-07-30 | $10.05 | $25.84 | 31,700 | — | — |
| 2003-07-29 | $9.91 | $25.48 | 28,700 | — | — |
| 2003-07-28 | $9.72 | $25.00 | 14,900 | — | — |
| 2003-07-25 | $9.62 | $24.74 | 30,900 | — | — |
| 2003-07-24 | $9.66 | $24.84 | 44,700 | — | — |
| 2003-07-23 | $9.74 | $25.05 | 24,500 | — | — |
| 2003-07-22 | $9.60 | $24.69 | 17,600 | — | — |
| 2003-07-21 | $9.51 | $24.46 | 39,200 | — | — |
| 2003-07-18 | $9.61 | $24.71 | 28,500 | — | — |
| 2003-07-17 | $9.44 | $24.28 | 30,900 | — | — |
| 2003-07-16 | $9.60 | $24.69 | 57,900 | — | — |
| 2003-07-15 | $9.55 | $24.56 | 46,800 | — | — |
| 2003-07-14 | $9.50 | $24.43 | 160,800 | — | — |
| 2003-07-11 | $9.37 | $24.10 | 15,700 | — | — |
| 2003-07-10 | $9.30 | $23.92 | 16,900 | — | — |
| 2003-07-09 | $9.45 | $24.30 | 43,400 | — | — |
| 2003-07-08 | $9.49 | $24.40 | 20,100 | — | — |
| 2003-07-07 | $9.48 | $24.38 | 35,300 | — | — |
| 2003-07-03 | $9.53 | $24.51 | 8,700 | — | — |
| 2003-07-02 | $9.61 | $24.71 | 59,000 | — | — |
| 2003-07-01 | $9.53 | $24.51 | 47,200 | — | — |
| 2003-06-30 | $9.55 | $24.56 | 116,700 | — | — |
| 2003-06-27 | $9.15 | $23.53 | 47,100 | — | — |
| 2003-06-26 | $9.15 | $23.53 | 35,100 | — | — |
| 2003-06-25 | $8.96 | $23.04 | 31,700 | — | — |
| 2003-06-24 | $8.73 | $22.45 | 21,000 | — | — |
| 2003-06-23 | $8.47 | $21.78 | 28,100 | — | — |
| 2003-06-20 | $8.61 | $22.14 | 30,400 | — | — |
| 2003-06-19 | $8.75 | $22.50 | 33,900 | — | — |
| 2003-06-18 | $8.96 | $23.04 | 28,100 | — | — |
| 2003-06-17 | $9.15 | $23.14 | 41,200 | — | — |
| 2003-06-16 | $9.18 | $23.22 | 69,400 | — | — |
| 2003-06-13 | $8.90 | $22.51 | 78,100 | — | — |
| 2003-06-12 | $8.80 | $22.26 | 21,500 | — | — |
| 2003-06-11 | $8.74 | $22.11 | 23,700 | — | — |
| 2003-06-10 | $8.82 | $22.31 | 27,100 | — | — |
| 2003-06-09 | $8.80 | $22.26 | 86,400 | — | — |
| 2003-06-06 | $8.50 | $21.50 | 23,400 | — | — |
| 2003-06-05 | $8.45 | $21.37 | 20,300 | — | — |
| 2003-06-04 | $8.47 | $21.42 | 31,600 | — | — |
| 2003-06-03 | $8.30 | $20.99 | 17,900 | — | — |
| 2003-06-02 | $8.15 | $20.61 | 42,800 | — | — |
| 2003-05-30 | $8.19 | $20.72 | 38,100 | — | — |
| 2003-05-29 | $7.93 | $20.06 | 34,800 | — | — |
| 2003-05-28 | $7.88 | $19.93 | 29,500 | — | — |
| 2003-05-27 | $7.87 | $19.91 | 33,100 | — | — |
| 2003-05-23 | $7.91 | $20.01 | 24,800 | — | — |
| 2003-05-22 | $7.85 | $19.86 | 43,300 | — | — |
| 2003-05-21 | $7.76 | $19.63 | 18,500 | — | — |
| 2003-05-20 | $7.76 | $19.63 | 37,400 | — | — |
| 2003-05-19 | $7.75 | $19.60 | 29,900 | — | — |
| 2003-05-16 | $7.85 | $19.86 | 61,100 | — | — |
| 2003-05-15 | $8.09 | $20.46 | 46,300 | — | — |
| 2003-05-14 | $7.92 | $20.03 | 25,900 | — | — |
| 2003-05-13 | $7.91 | $20.01 | 78,200 | — | — |
| 2003-05-12 | $7.83 | $19.80 | 58,500 | — | — |
| 2003-05-09 | $7.83 | $19.80 | 20,000 | — | — |
| 2003-05-08 | $7.77 | $19.65 | 31,500 | — | — |
| 2003-05-07 | $7.80 | $19.73 | 17,700 | — | — |
| 2003-05-06 | $7.81 | $19.75 | 46,400 | — | — |
| 2003-05-05 | $7.71 | $19.50 | 27,200 | — | — |
| 2003-05-02 | $7.69 | $19.45 | 40,900 | — | — |
| 2003-05-01 | $7.70 | $19.48 | 17,000 | — | — |
| 2003-04-30 | $7.70 | $19.48 | 19,600 | — | — |
| 2003-04-29 | $7.70 | $19.48 | 28,900 | — | — |
| 2003-04-28 | $7.61 | $19.25 | 34,700 | — | — |
| 2003-04-25 | $7.51 | $19.00 | 32,900 | — | — |
| 2003-04-24 | $7.65 | $19.35 | 32,900 | — | — |
| 2003-04-23 | $7.60 | $19.22 | 42,500 | — | — |
| 2003-04-22 | $7.51 | $19.00 | 19,600 | — | — |
| 2003-04-21 | $7.41 | $18.74 | 37,700 | — | — |
| 2003-04-17 | $7.47 | $18.89 | 211,600 | — | — |
| 2003-04-16 | $7.44 | $18.82 | 44,600 | — | — |
| 2003-04-15 | $7.37 | $18.64 | 52,500 | — | — |
| 2003-04-14 | $7.14 | $18.06 | 104,100 | — | — |
| 2003-04-11 | $6.21 | $15.71 | 14,700 | — | — |
| 2003-04-10 | $6.26 | $15.83 | 39,400 | — | — |
| 2003-04-09 | $6.43 | $16.26 | 6,600 | — | — |
| 2003-04-08 | $6.58 | $16.64 | 20,300 | — | — |
| 2003-04-07 | $6.52 | $16.49 | 13,700 | — | — |
| 2003-04-04 | $6.42 | $16.24 | 10,300 | — | — |
| 2003-04-03 | $6.49 | $16.42 | 13,700 | — | — |
| 2003-04-02 | $6.45 | $16.31 | 20,800 | — | — |
| 2003-04-01 | $6.26 | $15.83 | 36,500 | — | — |
| 2003-03-31 | $6.29 | $15.91 | 32,500 | — | — |
| 2003-03-28 | $6.30 | $15.93 | 17,500 | — | — |
| 2003-03-27 | $6.55 | $16.57 | 13,100 | — | — |
| 2003-03-26 | $6.57 | $16.62 | 14,500 | — | — |
| 2003-03-25 | $6.80 | $17.20 | 20,000 | — | — |
| 2003-03-24 | $6.67 | $16.87 | 15,700 | — | — |
| 2003-03-21 | $6.53 | $16.52 | 31,000 | — | — |
| 2003-03-20 | $6.65 | $16.82 | 18,000 | — | — |
| 2003-03-19 | $6.58 | $16.64 | 8,400 | — | — |
| 2003-03-18 | $6.60 | $16.44 | 16,300 | — | — |
| 2003-03-17 | $6.63 | $16.52 | 25,900 | — | — |
| 2003-03-14 | $6.51 | $16.22 | 15,000 | — | — |
| 2003-03-13 | $6.65 | $16.57 | 21,000 | — | — |
| 2003-03-12 | $6.50 | $16.19 | 19,500 | — | — |
| 2003-03-11 | $6.48 | $16.14 | 4,700 | — | — |
| 2003-03-10 | $6.32 | $15.74 | 14,400 | — | — |
| 2003-03-07 | $6.58 | $16.39 | 25,000 | — | — |
| 2003-03-06 | $6.60 | $16.44 | 11,000 | — | — |
| 2003-03-05 | $6.72 | $16.74 | 28,000 | — | — |
| 2003-03-04 | $6.60 | $16.44 | 12,900 | — | — |
| 2003-03-03 | $6.57 | $16.37 | 10,600 | — | — |
| 2003-02-28 | $6.50 | $16.19 | 36,400 | — | — |
| 2003-02-27 | $6.30 | $15.69 | 59,300 | — | — |
| 2003-02-26 | $6.10 | $15.20 | 12,700 | — | — |
| 2003-02-25 | $6.11 | $15.22 | 21,800 | — | — |
| 2003-02-24 | $5.99 | $14.92 | 21,000 | — | — |
| 2003-02-21 | $6.20 | $15.44 | 30,300 | — | — |
| 2003-02-20 | $6.30 | $15.69 | 85,800 | — | — |
| 2003-02-19 | $6.30 | $15.69 | 15,800 | — | — |
| 2003-02-18 | $5.99 | $14.92 | 26,800 | — | — |
| 2003-02-14 | $5.55 | $13.83 | 29,400 | — | — |
| 2003-02-13 | $5.49 | $13.68 | 82,900 | — | — |
| 2003-02-12 | $5.48 | $13.65 | 54,700 | — | — |
| 2003-02-11 | $5.82 | $14.50 | 52,300 | — | — |
| 2003-02-10 | $5.85 | $14.57 | 129,100 | — | — |
| 2003-02-07 | $6.22 | $15.49 | 17,100 | — | — |
| 2003-02-06 | $6.35 | $15.82 | 28,700 | — | — |
| 2003-02-05 | $6.35 | $15.82 | 41,600 | — | — |
| 2003-02-04 | $6.29 | $15.67 | 29,300 | — | — |
| 2003-02-03 | $6.30 | $15.69 | 16,300 | — | — |
| 2003-01-31 | $6.20 | $15.44 | 23,500 | — | — |
| 2003-01-30 | $6.09 | $15.17 | 17,200 | — | — |
| 2003-01-29 | $6.30 | $15.69 | 19,600 | — | — |
| 2003-01-28 | $6.34 | $15.79 | 24,700 | — | — |
| 2003-01-27 | $6.40 | $15.94 | 43,400 | — | — |
| 2003-01-24 | $6.59 | $16.42 | 25,600 | — | — |
| 2003-01-23 | $6.79 | $16.91 | 29,600 | — | — |
| 2003-01-22 | $6.88 | $17.14 | 6,200 | — | — |
| 2003-01-21 | $6.84 | $17.04 | 16,900 | — | — |
| 2003-01-17 | $7.00 | $17.44 | 17,100 | — | — |
| 2003-01-16 | $7.07 | $17.61 | 38,100 | — | — |
| 2003-01-15 | $7.01 | $17.46 | 18,100 | — | — |
| 2003-01-14 | $7.05 | $17.56 | 40,300 | — | — |
| 2003-01-13 | $6.84 | $17.04 | 16,000 | — | — |
| 2003-01-10 | $6.91 | $17.21 | 18,800 | — | — |
| 2003-01-09 | $6.81 | $16.96 | 47,400 | — | — |
| 2003-01-08 | $6.71 | $16.71 | 17,400 | — | — |
| 2003-01-07 | $6.72 | $16.74 | 16,800 | — | — |
| 2003-01-06 | $6.88 | $17.14 | 25,100 | — | — |
| 2003-01-03 | $6.65 | $16.57 | 22,900 | — | — |
| 2003-01-02 | $6.83 | $17.01 | 16,000 | — | — |