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
- 1990-05-14 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 | $17.81 | $17.81 | 244,250 | — | — |
| 2003-12-30 | $17.97 | $17.97 | 304,000 | — | — |
| 2003-12-29 | $17.65 | $17.65 | 268,625 | — | — |
| 2003-12-26 | $17.20 | $17.20 | 114,875 | — | — |
| 2003-12-24 | $16.80 | $16.80 | 74,625 | — | — |
| 2003-12-23 | $17.21 | $17.21 | 231,500 | — | — |
| 2003-12-22 | $16.82 | $16.82 | 162,875 | — | — |
| 2003-12-19 | $17.16 | $17.16 | 369,250 | — | — |
| 2003-12-18 | $17.10 | $17.10 | 190,875 | — | — |
| 2003-12-17 | $16.96 | $16.96 | 406,375 | — | — |
| 2003-12-16 | $17.45 | $17.45 | 319,000 | — | — |
| 2003-12-15 | $17.33 | $17.33 | 495,000 | — | — |
| 2003-12-12 | $17.34 | $17.34 | 283,625 | — | — |
| 2003-12-11 | $17.44 | $17.44 | 235,500 | — | — |
| 2003-12-10 | $16.80 | $16.80 | 360,500 | — | — |
| 2003-12-09 | $17.88 | $17.88 | 405,125 | — | — |
| 2003-12-08 | $17.81 | $17.81 | 356,500 | — | — |
| 2003-12-05 | $17.20 | $17.20 | 359,000 | — | — |
| 2003-12-04 | $17.17 | $17.17 | 718,125 | — | — |
| 2003-12-03 | $17.02 | $17.02 | 543,250 | — | — |
| 2003-12-02 | $18.06 | $18.06 | 442,667 | — | — |
| 2003-12-01 | $18.30 | $18.30 | 591,000 | — | — |
| 2003-11-28 | $18.78 | $18.78 | 112,500 | — | — |
| 2003-11-26 | $18.82 | $18.82 | 453,667 | — | — |
| 2003-11-25 | $18.29 | $18.29 | 412,167 | — | — |
| 2003-11-24 | $17.69 | $17.69 | 430,667 | — | — |
| 2003-11-21 | $17.17 | $17.17 | 317,000 | — | — |
| 2003-11-20 | $17.09 | $17.09 | 438,000 | — | — |
| 2003-11-19 | $16.53 | $16.53 | 395,167 | — | — |
| 2003-11-18 | $16.62 | $16.62 | 255,167 | — | — |
| 2003-11-17 | $16.70 | $16.70 | 179,167 | — | — |
| 2003-11-14 | $16.80 | $16.80 | 294,000 | — | — |
| 2003-11-13 | $16.63 | $16.63 | 278,833 | — | — |
| 2003-11-12 | $16.44 | $16.44 | 138,000 | — | — |
| 2003-11-11 | $15.99 | $15.99 | 157,833 | — | — |
| 2003-11-10 | $16.10 | $16.10 | 308,000 | — | — |
| 2003-11-07 | $16.43 | $16.43 | 238,333 | — | — |
| 2003-11-06 | $16.26 | $16.26 | 141,167 | — | — |
| 2003-11-05 | $16.13 | $16.13 | 172,833 | — | — |
| 2003-11-04 | $16.06 | $16.06 | 174,000 | — | — |
| 2003-11-03 | $15.97 | $15.97 | 193,333 | — | — |
| 2003-10-31 | $15.66 | $15.66 | 143,167 | — | — |
| 2003-10-30 | $15.74 | $15.74 | 258,833 | — | — |
| 2003-10-29 | $15.83 | $15.83 | 294,000 | — | — |
| 2003-10-28 | $15.53 | $15.53 | 216,500 | — | — |
| 2003-10-27 | $15.19 | $15.19 | 439,667 | — | — |
| 2003-10-24 | $15.29 | $15.29 | 260,000 | — | — |
| 2003-10-23 | $15.59 | $15.59 | 497,500 | — | — |
| 2003-10-22 | $14.78 | $14.78 | 303,833 | — | — |
| 2003-10-21 | $15.07 | $15.07 | 365,167 | — | — |
| 2003-10-20 | $15.25 | $15.25 | 579,000 | — | — |
| 2003-10-17 | $14.65 | $14.65 | 407,333 | — | — |
| 2003-10-16 | $13.93 | $13.93 | 113,000 | — | — |
| 2003-10-15 | $13.54 | $13.54 | 99,500 | — | — |
| 2003-10-14 | $13.99 | $13.99 | 188,500 | — | — |
| 2003-10-13 | $13.65 | $13.65 | 303,833 | — | — |
| 2003-10-10 | $14.05 | $14.05 | 277,333 | — | — |
| 2003-10-09 | $14.69 | $14.69 | 202,500 | — | — |
| 2003-10-08 | $14.57 | $14.57 | 304,333 | — | — |
| 2003-10-07 | $14.53 | $14.53 | 261,333 | — | — |
| 2003-10-06 | $14.14 | $14.14 | 279,833 | — | — |
| 2003-10-03 | $14.07 | $14.07 | 219,167 | — | — |
| 2003-10-02 | $13.75 | $13.75 | 206,167 | — | — |
| 2003-10-01 | $13.35 | $13.35 | 242,667 | — | — |
| 2003-09-30 | $13.26 | $13.26 | 279,000 | — | — |
| 2003-09-29 | $13.29 | $13.29 | 295,500 | — | — |
| 2003-09-26 | $12.91 | $12.91 | 745,167 | — | — |
| 2003-09-25 | $13.92 | $13.92 | 441,333 | — | — |
| 2003-09-24 | $13.96 | $13.96 | 240,167 | — | — |
| 2003-09-23 | $14.02 | $14.02 | 126,500 | — | — |
| 2003-09-22 | $13.87 | $13.87 | 330,833 | — | — |
| 2003-09-19 | $14.18 | $14.18 | 223,667 | — | — |
| 2003-09-18 | $14.32 | $14.32 | 226,500 | — | — |
| 2003-09-17 | $13.96 | $13.96 | 125,000 | — | — |
| 2003-09-16 | $13.98 | $13.98 | 200,833 | — | — |
| 2003-09-15 | $14.11 | $14.11 | 215,833 | — | — |
| 2003-09-12 | $13.92 | $13.92 | 110,333 | — | — |
| 2003-09-11 | $14.02 | $14.02 | 362,167 | — | — |
| 2003-09-10 | $13.19 | $13.19 | 279,500 | — | — |
| 2003-09-09 | $13.90 | $13.90 | 680,167 | — | — |
| 2003-09-08 | $13.68 | $13.68 | 844,667 | — | — |
| 2003-09-05 | $12.73 | $12.73 | 253,167 | — | — |
| 2003-09-04 | $13.16 | $13.16 | 328,333 | — | — |
| 2003-09-03 | $13.05 | $13.05 | 466,833 | — | — |
| 2003-09-02 | $12.78 | $12.78 | 272,500 | — | — |
| 2003-08-29 | $12.43 | $12.43 | 114,333 | — | — |
| 2003-08-28 | $12.43 | $12.43 | 172,500 | — | — |
| 2003-08-27 | $12.57 | $12.57 | 256,500 | — | — |
| 2003-08-26 | $12.60 | $12.60 | 370,167 | — | — |
| 2003-08-25 | $12.50 | $12.50 | 404,667 | — | — |
| 2003-08-22 | $12.60 | $12.60 | 217,833 | — | — |
| 2003-08-21 | $12.64 | $12.64 | 114,333 | — | — |
| 2003-08-20 | $12.71 | $12.71 | 196,500 | — | — |
| 2003-08-19 | $12.64 | $12.64 | 221,833 | — | — |
| 2003-08-18 | $12.60 | $12.60 | 408,000 | — | — |
| 2003-08-15 | $12.46 | $12.46 | 214,500 | — | — |
| 2003-08-14 | $12.47 | $12.47 | 478,889 | — | — |
| 2003-08-13 | $12.49 | $12.49 | 654,667 | — | — |
| 2003-08-12 | $12.38 | $12.38 | 950,222 | — | — |
| 2003-08-11 | $11.57 | $11.57 | 151,333 | — | — |
| 2003-08-08 | $11.62 | $11.62 | 169,111 | — | — |
| 2003-08-07 | $11.57 | $11.57 | 165,778 | — | — |
| 2003-08-06 | $11.68 | $11.68 | 258,222 | — | — |
| 2003-08-05 | $11.75 | $11.75 | 293,556 | — | — |
| 2003-08-04 | $11.97 | $11.97 | 256,222 | — | — |
| 2003-08-01 | $12.40 | $12.40 | 254,667 | — | — |
| 2003-07-31 | $12.32 | $12.32 | 281,778 | — | — |
| 2003-07-30 | $12.11 | $12.11 | 280,000 | — | — |
| 2003-07-29 | $11.70 | $11.70 | 293,778 | — | — |
| 2003-07-28 | $11.68 | $11.68 | 258,889 | — | — |
| 2003-07-25 | $11.52 | $11.52 | 312,667 | — | — |
| 2003-07-24 | $11.66 | $11.66 | 796,222 | — | — |
| 2003-07-23 | $10.75 | $10.75 | 155,333 | — | — |
| 2003-07-22 | $10.37 | $10.37 | 89,333 | — | — |
| 2003-07-21 | $10.25 | $10.25 | 150,222 | — | — |
| 2003-07-18 | $10.41 | $10.41 | 125,556 | — | — |
| 2003-07-17 | $10.25 | $10.25 | 320,000 | — | — |
| 2003-07-16 | $10.40 | $10.40 | 138,444 | — | — |
| 2003-07-15 | $10.53 | $10.53 | 97,556 | — | — |
| 2003-07-14 | $10.54 | $10.54 | 243,556 | — | — |
| 2003-07-11 | $10.46 | $10.46 | 112,000 | — | — |
| 2003-07-10 | $10.40 | $10.40 | 176,667 | — | — |
| 2003-07-09 | $10.42 | $10.42 | 159,111 | — | — |
| 2003-07-08 | $10.40 | $10.40 | 215,556 | — | — |
| 2003-07-07 | $10.15 | $10.15 | 388,889 | — | — |
| 2003-07-03 | $9.79 | $9.79 | 187,778 | — | — |
| 2003-07-02 | $9.83 | $9.83 | 1,149,556 | — | — |
| 2003-07-01 | $8.98 | $8.98 | 238,444 | — | — |
| 2003-06-30 | $9.00 | $9.00 | 389,556 | — | — |
| 2003-06-27 | $9.05 | $9.05 | 236,444 | — | — |
| 2003-06-26 | $9.25 | $9.25 | 243,556 | — | — |
| 2003-06-25 | $9.35 | $9.35 | 233,778 | — | — |
| 2003-06-24 | $8.79 | $8.79 | 296,667 | — | — |
| 2003-06-23 | $8.73 | $8.73 | 229,333 | — | — |
| 2003-06-20 | $9.15 | $9.15 | 180,667 | — | — |
| 2003-06-19 | $9.35 | $9.35 | 575,333 | — | — |
| 2003-06-18 | $9.47 | $9.47 | 377,111 | — | — |
| 2003-06-17 | $9.11 | $9.11 | 193,111 | — | — |
| 2003-06-16 | $8.87 | $8.87 | 126,222 | — | — |
| 2003-06-13 | $8.96 | $8.96 | 249,111 | — | — |
| 2003-06-12 | $9.29 | $9.29 | 243,333 | — | — |
| 2003-06-11 | $9.17 | $9.17 | 118,222 | — | — |
| 2003-06-10 | $9.00 | $9.00 | 190,889 | — | — |
| 2003-06-09 | $9.02 | $9.02 | 120,000 | — | — |
| 2003-06-06 | $9.01 | $9.01 | 352,000 | — | — |
| 2003-06-05 | $8.89 | $8.89 | 212,667 | — | — |
| 2003-06-04 | $8.69 | $8.69 | 380,667 | — | — |
| 2003-06-03 | $8.48 | $8.48 | 92,889 | — | — |
| 2003-06-02 | $8.55 | $8.55 | 207,111 | — | — |
| 2003-05-30 | $8.33 | $8.33 | 313,111 | — | — |
| 2003-05-29 | $8.07 | $8.07 | 434,667 | — | — |
| 2003-05-28 | $8.28 | $8.28 | 144,667 | — | — |
| 2003-05-27 | $8.29 | $8.29 | 554,667 | — | — |
| 2003-05-23 | $8.32 | $8.32 | 243,556 | — | — |
| 2003-05-22 | $8.38 | $8.38 | 282,889 | — | — |
| 2003-05-21 | $8.33 | $8.33 | 422,222 | — | — |
| 2003-05-20 | $8.21 | $8.21 | 168,222 | — | — |
| 2003-05-19 | $8.21 | $8.21 | 184,000 | — | — |
| 2003-05-16 | $8.35 | $8.35 | 172,667 | — | — |
| 2003-05-15 | $8.32 | $8.32 | 263,333 | — | — |
| 2003-05-14 | $8.44 | $8.44 | 199,556 | — | — |
| 2003-05-13 | $8.71 | $8.71 | 596,889 | — | — |
| 2003-05-12 | $8.88 | $8.88 | 564,444 | — | — |
| 2003-05-09 | $8.82 | $8.82 | 448,889 | — | — |
| 2003-05-08 | $8.64 | $8.64 | 105,778 | — | — |
| 2003-05-07 | $8.70 | $8.70 | 246,222 | — | — |
| 2003-05-06 | $8.66 | $8.66 | 120,889 | — | — |
| 2003-05-05 | $8.87 | $8.87 | 205,333 | — | — |
| 2003-05-02 | $9.00 | $9.00 | 174,667 | — | — |
| 2003-05-01 | $9.00 | $9.00 | 306,000 | — | — |
| 2003-04-30 | $8.82 | $8.82 | 125,778 | — | — |
| 2003-04-29 | $8.86 | $8.86 | 141,111 | — | — |
| 2003-04-28 | $8.54 | $8.54 | 172,222 | — | — |
| 2003-04-25 | $8.63 | $8.63 | 136,444 | — | — |
| 2003-04-24 | $8.77 | $8.77 | 171,333 | — | — |
| 2003-04-23 | $8.96 | $8.96 | 227,778 | — | — |
| 2003-04-22 | $9.26 | $9.26 | 353,111 | — | — |
| 2003-04-21 | $9.09 | $9.09 | 213,111 | — | — |
| 2003-04-17 | $9.09 | $9.09 | 190,889 | — | — |
| 2003-04-16 | $8.97 | $8.97 | 121,111 | — | — |
| 2003-04-15 | $8.95 | $8.95 | 73,111 | — | — |
| 2003-04-14 | $8.98 | $8.98 | 197,333 | — | — |
| 2003-04-11 | $9.01 | $9.01 | 84,889 | — | — |
| 2003-04-10 | $8.95 | $8.95 | 194,444 | — | — |
| 2003-04-09 | $8.96 | $8.96 | 273,333 | — | — |
| 2003-04-08 | $9.08 | $9.08 | 303,333 | — | — |
| 2003-04-07 | $9.33 | $9.33 | 279,333 | — | — |
| 2003-04-04 | $9.44 | $9.44 | 579,333 | — | — |
| 2003-04-03 | $9.23 | $9.23 | 231,111 | — | — |
| 2003-04-02 | $9.09 | $9.09 | 252,667 | — | — |
| 2003-04-01 | $8.90 | $8.90 | 367,556 | — | — |
| 2003-03-31 | $8.57 | $8.57 | 248,222 | — | — |
| 2003-03-28 | $8.38 | $8.38 | 164,000 | — | — |
| 2003-03-27 | $8.45 | $8.45 | 270,444 | — | — |
| 2003-03-26 | $8.22 | $8.22 | 141,556 | — | — |
| 2003-03-25 | $8.36 | $8.36 | 203,778 | — | — |
| 2003-03-24 | $8.37 | $8.37 | 271,778 | — | — |
| 2003-03-21 | $8.37 | $8.37 | 414,000 | — | — |
| 2003-03-20 | $8.34 | $8.34 | 192,000 | — | — |
| 2003-03-19 | $8.19 | $8.19 | 414,222 | — | — |
| 2003-03-18 | $8.29 | $8.29 | 82,444 | — | — |
| 2003-03-17 | $8.36 | $8.36 | 172,222 | — | — |
| 2003-03-14 | $8.16 | $8.16 | 148,667 | — | — |
| 2003-03-13 | $8.09 | $8.09 | 536,889 | — | — |
| 2003-03-12 | $7.93 | $7.93 | 332,444 | — | — |
| 2003-03-11 | $8.13 | $8.13 | 200,000 | — | — |
| 2003-03-10 | $8.10 | $8.10 | 215,111 | — | — |
| 2003-03-07 | $8.35 | $8.35 | 203,556 | — | — |
| 2003-03-06 | $8.33 | $8.33 | 473,333 | — | — |
| 2003-03-05 | $8.46 | $8.46 | 275,556 | — | — |
| 2003-03-04 | $8.05 | $8.05 | 146,667 | — | — |
| 2003-03-03 | $8.06 | $8.06 | 300,444 | — | — |
| 2003-02-28 | $7.75 | $7.75 | 150,444 | — | — |
| 2003-02-27 | $7.78 | $7.78 | 352,444 | — | — |
| 2003-02-26 | $7.91 | $7.91 | 114,889 | — | — |
| 2003-02-25 | $7.94 | $7.94 | 207,778 | — | — |
| 2003-02-24 | $7.83 | $7.83 | 252,444 | — | — |
| 2003-02-21 | $7.85 | $7.85 | 293,778 | — | — |
| 2003-02-20 | $7.78 | $7.78 | 807,111 | — | — |
| 2003-02-19 | $8.17 | $8.17 | 672,000 | — | — |
| 2003-02-18 | $9.10 | $9.10 | 575,778 | — | — |
| 2003-02-14 | $8.91 | $8.91 | 401,333 | — | — |
| 2003-02-13 | $8.55 | $8.55 | 245,111 | — | — |
| 2003-02-12 | $8.44 | $8.44 | 245,111 | — | — |
| 2003-02-11 | $8.33 | $8.33 | 373,556 | — | — |
| 2003-02-10 | $8.14 | $8.14 | 204,222 | — | — |
| 2003-02-07 | $7.78 | $7.78 | 157,778 | — | — |
| 2003-02-06 | $7.79 | $7.79 | 256,444 | — | — |
| 2003-02-05 | $8.02 | $8.02 | 217,333 | — | — |
| 2003-02-04 | $7.95 | $7.95 | 246,000 | — | — |
| 2003-02-03 | $7.94 | $7.94 | 335,556 | — | — |
| 2003-01-31 | $7.87 | $7.87 | 284,667 | — | — |
| 2003-01-30 | $7.70 | $7.70 | 238,667 | — | — |
| 2003-01-29 | $7.78 | $7.78 | 856,667 | — | — |
| 2003-01-28 | $7.80 | $7.80 | 531,556 | — | — |
| 2003-01-27 | $8.30 | $8.30 | 156,667 | — | — |
| 2003-01-24 | $8.25 | $8.25 | 146,000 | — | — |
| 2003-01-23 | $8.51 | $8.51 | 207,111 | — | — |
| 2003-01-22 | $8.60 | $8.60 | 146,667 | — | — |
| 2003-01-21 | $8.64 | $8.64 | 137,556 | — | — |
| 2003-01-17 | $8.79 | $8.79 | 70,667 | — | — |
| 2003-01-16 | $8.85 | $8.85 | 193,556 | — | — |
| 2003-01-15 | $8.99 | $8.99 | 178,444 | — | — |
| 2003-01-14 | $8.90 | $8.90 | 159,111 | — | — |
| 2003-01-13 | $9.08 | $9.08 | 508,222 | — | — |
| 2003-01-10 | $9.10 | $9.10 | 69,333 | — | — |
| 2003-01-09 | $9.23 | $9.23 | 185,778 | — | — |
| 2003-01-08 | $9.08 | $9.08 | 200,444 | — | — |
| 2003-01-07 | $9.09 | $9.09 | 185,778 | — | — |
| 2003-01-06 | $9.24 | $9.24 | 257,778 | — | — |
| 2003-01-03 | $9.32 | $9.32 | 139,556 | — | — |
| 2003-01-02 | $9.36 | $9.36 | 363,111 | — | — |