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
- 1993-09-30 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 | $14.12 | $14.97 | 24,800 | — | — |
| 2003-12-30 | $14.43 | $15.30 | 56,000 | — | — |
| 2003-12-29 | $14.42 | $15.28 | 78,400 | — | — |
| 2003-12-26 | $14.25 | $15.11 | 23,400 | — | — |
| 2003-12-24 | $14.30 | $15.16 | 48,800 | — | — |
| 2003-12-23 | $14.50 | $15.37 | 56,000 | — | — |
| 2003-12-22 | $15.00 | $15.90 | 14,000 | — | — |
| 2003-12-19 | $15.05 | $15.96 | 55,600 | — | — |
| 2003-12-18 | $15.27 | $16.19 | 32,000 | — | — |
| 2003-12-17 | $14.85 | $15.75 | 30,200 | — | — |
| 2003-12-16 | $14.90 | $15.79 | 34,800 | — | — |
| 2003-12-15 | $14.65 | $15.53 | 22,800 | — | — |
| 2003-12-12 | $14.68 | $15.56 | 12,200 | — | — |
| 2003-12-11 | $14.58 | $15.45 | 59,000 | — | — |
| 2003-12-10 | $14.48 | $15.35 | 38,200 | — | — |
| 2003-12-09 | $14.70 | $15.59 | 56,000 | — | — |
| 2003-12-08 | $14.82 | $15.71 | 54,800 | — | — |
| 2003-12-05 | $14.71 | $15.60 | 30,400 | — | — |
| 2003-12-04 | $14.90 | $15.80 | 51,000 | — | — |
| 2003-12-03 | $14.65 | $15.53 | 64,000 | — | — |
| 2003-12-02 | $14.59 | $15.46 | 185,400 | — | — |
| 2003-12-01 | $13.63 | $14.45 | 18,600 | — | — |
| 2003-11-28 | $13.60 | $14.42 | 16,400 | — | — |
| 2003-11-26 | $13.65 | $14.47 | 21,400 | — | — |
| 2003-11-25 | $13.70 | $14.53 | 46,200 | — | — |
| 2003-11-24 | $13.58 | $14.39 | 21,600 | — | — |
| 2003-11-21 | $13.41 | $14.21 | 17,000 | — | — |
| 2003-11-20 | $13.10 | $13.89 | 22,000 | — | — |
| 2003-11-19 | $13.23 | $14.03 | 44,400 | — | — |
| 2003-11-18 | $13.10 | $13.89 | 32,600 | — | — |
| 2003-11-17 | $13.35 | $14.16 | 41,000 | — | — |
| 2003-11-14 | $13.36 | $14.17 | 36,600 | — | — |
| 2003-11-13 | $13.50 | $14.31 | 28,400 | — | — |
| 2003-11-12 | $13.51 | $14.32 | 42,600 | — | — |
| 2003-11-11 | $13.34 | $14.14 | 17,000 | — | — |
| 2003-11-10 | $13.45 | $14.26 | 37,400 | — | — |
| 2003-11-07 | $13.42 | $14.22 | 36,200 | — | — |
| 2003-11-06 | $13.39 | $14.20 | 86,200 | — | — |
| 2003-11-05 | $13.15 | $13.94 | 58,600 | — | — |
| 2003-11-04 | $12.97 | $13.75 | 62,200 | — | — |
| 2003-11-03 | $12.57 | $13.33 | 47,800 | — | — |
| 2003-10-31 | $12.03 | $12.75 | 20,800 | — | — |
| 2003-10-30 | $11.93 | $12.64 | 21,000 | — | — |
| 2003-10-29 | $11.95 | $12.67 | 48,600 | — | — |
| 2003-10-28 | $11.90 | $12.62 | 40,400 | — | — |
| 2003-10-27 | $11.76 | $12.47 | 19,600 | — | — |
| 2003-10-24 | $11.59 | $12.29 | 69,200 | — | — |
| 2003-10-23 | $11.53 | $12.22 | 32,400 | — | — |
| 2003-10-22 | $11.64 | $12.34 | 39,600 | — | — |
| 2003-10-21 | $11.96 | $12.68 | 36,800 | — | — |
| 2003-10-20 | $12.03 | $12.75 | 40,800 | — | — |
| 2003-10-17 | $11.98 | $12.70 | 11,200 | — | — |
| 2003-10-16 | $12.03 | $12.75 | 35,600 | — | — |
| 2003-10-15 | $12.00 | $12.72 | 50,400 | — | — |
| 2003-10-14 | $12.03 | $12.72 | 49,800 | — | — |
| 2003-10-13 | $11.83 | $12.51 | 15,800 | — | — |
| 2003-10-10 | $11.70 | $12.37 | 42,400 | — | — |
| 2003-10-09 | $11.74 | $12.42 | 29,400 | — | — |
| 2003-10-08 | $11.61 | $12.27 | 17,800 | — | — |
| 2003-10-07 | $11.61 | $12.27 | 18,400 | — | — |
| 2003-10-06 | $11.55 | $12.22 | 46,800 | — | — |
| 2003-10-03 | $11.42 | $12.08 | 44,800 | — | — |
| 2003-10-02 | $11.26 | $11.90 | 28,200 | — | — |
| 2003-10-01 | $11.48 | $12.14 | 33,400 | — | — |
| 2003-09-30 | $10.95 | $11.58 | 44,200 | — | — |
| 2003-09-29 | $10.72 | $11.33 | 163,000 | — | — |
| 2003-09-26 | $10.33 | $10.92 | 56,200 | — | — |
| 2003-09-25 | $10.78 | $11.40 | 23,600 | — | — |
| 2003-09-24 | $11.08 | $11.71 | 170,400 | — | — |
| 2003-09-23 | $11.23 | $11.87 | 39,200 | — | — |
| 2003-09-22 | $11.74 | $12.41 | 24,400 | — | — |
| 2003-09-19 | $11.78 | $12.45 | 19,400 | — | — |
| 2003-09-18 | $11.76 | $12.43 | 20,400 | — | — |
| 2003-09-17 | $11.66 | $12.33 | 19,000 | — | — |
| 2003-09-16 | $11.75 | $12.43 | 19,000 | — | — |
| 2003-09-15 | $11.63 | $12.30 | 52,400 | — | — |
| 2003-09-12 | $11.47 | $12.13 | 44,000 | — | — |
| 2003-09-11 | $10.95 | $11.58 | 24,200 | — | — |
| 2003-09-10 | $10.85 | $11.48 | 52,000 | — | — |
| 2003-09-09 | $11.34 | $11.99 | 33,200 | — | — |
| 2003-09-08 | $11.50 | $12.16 | 39,800 | — | — |
| 2003-09-05 | $11.78 | $12.45 | 19,000 | — | — |
| 2003-09-04 | $11.97 | $12.66 | 30,400 | — | — |
| 2003-09-03 | $12.10 | $12.80 | 29,800 | — | — |
| 2003-09-02 | $12.13 | $12.82 | 36,000 | — | — |
| 2003-08-29 | $11.95 | $12.64 | 12,600 | — | — |
| 2003-08-28 | $11.95 | $12.64 | 34,200 | — | — |
| 2003-08-27 | $11.65 | $12.32 | 12,800 | — | — |
| 2003-08-26 | $11.47 | $12.13 | 32,400 | — | — |
| 2003-08-25 | $11.48 | $12.14 | 5,600 | — | — |
| 2003-08-22 | $11.63 | $12.30 | 16,200 | — | — |
| 2003-08-21 | $11.90 | $12.59 | 43,000 | — | — |
| 2003-08-20 | $12.06 | $12.76 | 9,000 | — | — |
| 2003-08-19 | $11.83 | $12.51 | 11,200 | — | — |
| 2003-08-18 | $11.60 | $12.26 | 18,400 | — | — |
| 2003-08-15 | $11.23 | $11.87 | 5,000 | — | — |
| 2003-08-14 | $11.20 | $11.85 | 10,800 | — | — |
| 2003-08-13 | $10.89 | $11.51 | 14,400 | — | — |
| 2003-08-12 | $10.88 | $11.50 | 23,200 | — | — |
| 2003-08-11 | $11.04 | $11.68 | 10,600 | — | — |
| 2003-08-08 | $10.85 | $11.48 | 7,200 | — | — |
| 2003-08-07 | $10.87 | $11.50 | 13,600 | — | — |
| 2003-08-06 | $11.01 | $11.64 | 20,400 | — | — |
| 2003-08-05 | $11.05 | $11.68 | 10,600 | — | — |
| 2003-08-04 | $11.20 | $11.84 | 17,600 | — | — |
| 2003-08-01 | $11.53 | $12.20 | 28,000 | — | — |
| 2003-07-31 | $11.55 | $12.22 | 23,800 | — | — |
| 2003-07-30 | $11.56 | $12.22 | 10,200 | — | — |
| 2003-07-29 | $11.56 | $12.23 | 24,200 | — | — |
| 2003-07-28 | $11.58 | $12.24 | 24,200 | — | — |
| 2003-07-25 | $11.49 | $12.15 | 24,600 | — | — |
| 2003-07-24 | $11.55 | $12.22 | 28,600 | — | — |
| 2003-07-23 | $11.39 | $12.04 | 10,800 | — | — |
| 2003-07-22 | $11.49 | $12.15 | 15,600 | — | — |
| 2003-07-21 | $11.52 | $12.18 | 27,800 | — | — |
| 2003-07-18 | $11.59 | $12.26 | 55,800 | — | — |
| 2003-07-17 | $12.17 | $12.87 | 25,200 | — | — |
| 2003-07-16 | $12.08 | $12.77 | 19,800 | — | — |
| 2003-07-15 | $11.85 | $12.53 | 48,200 | — | — |
| 2003-07-14 | $11.84 | $12.52 | 71,000 | — | — |
| 2003-07-11 | $11.88 | $12.56 | 47,000 | — | — |
| 2003-07-10 | $11.63 | $12.27 | 32,000 | — | — |
| 2003-07-09 | $11.40 | $12.03 | 67,600 | — | — |
| 2003-07-08 | $11.04 | $11.64 | 56,000 | — | — |
| 2003-07-07 | $10.97 | $11.57 | 37,800 | — | — |
| 2003-07-03 | $10.83 | $11.43 | 6,400 | — | — |
| 2003-07-02 | $10.79 | $11.38 | 40,000 | — | — |
| 2003-07-01 | $10.83 | $11.43 | 24,800 | — | — |
| 2003-06-30 | $10.88 | $11.47 | 79,600 | — | — |
| 2003-06-27 | $10.73 | $11.31 | 14,200 | — | — |
| 2003-06-26 | $10.73 | $11.31 | 24,000 | — | — |
| 2003-06-25 | $10.63 | $11.21 | 26,000 | — | — |
| 2003-06-24 | $10.68 | $11.27 | 78,800 | — | — |
| 2003-06-23 | $10.47 | $11.04 | 31,600 | — | — |
| 2003-06-20 | $10.39 | $10.96 | 21,400 | — | — |
| 2003-06-19 | $10.34 | $10.90 | 20,800 | — | — |
| 2003-06-18 | $10.51 | $11.08 | 58,400 | — | — |
| 2003-06-17 | $10.18 | $10.74 | 26,600 | — | — |
| 2003-06-16 | $9.94 | $10.49 | 41,000 | — | — |
| 2003-06-13 | $10.13 | $10.68 | 11,200 | — | — |
| 2003-06-12 | $10.24 | $10.80 | 9,800 | — | — |
| 2003-06-11 | $10.30 | $10.86 | 21,800 | — | — |
| 2003-06-10 | $10.35 | $10.92 | 19,600 | — | — |
| 2003-06-09 | $10.45 | $11.02 | 89,200 | — | — |
| 2003-06-06 | $10.59 | $11.17 | 84,800 | — | — |
| 2003-06-05 | $11.19 | $11.80 | 38,600 | — | — |
| 2003-06-04 | $11.38 | $12.01 | 49,200 | — | — |
| 2003-06-03 | $11.26 | $11.88 | 8,800 | — | — |
| 2003-06-02 | $11.25 | $11.87 | 64,400 | — | — |
| 2003-05-30 | $11.49 | $12.12 | 89,800 | — | — |
| 2003-05-29 | $11.39 | $12.01 | 96,400 | — | — |
| 2003-05-28 | $11.39 | $12.02 | 30,800 | — | — |
| 2003-05-27 | $11.43 | $12.05 | 21,200 | — | — |
| 2003-05-23 | $11.34 | $11.96 | 6,400 | — | — |
| 2003-05-22 | $11.28 | $11.89 | 14,600 | — | — |
| 2003-05-21 | $11.31 | $11.93 | 23,400 | — | — |
| 2003-05-20 | $11.26 | $11.87 | 17,200 | — | — |
| 2003-05-19 | $11.33 | $11.95 | 40,600 | — | — |
| 2003-05-16 | $11.52 | $12.15 | 82,200 | — | — |
| 2003-05-15 | $11.49 | $12.12 | 24,200 | — | — |
| 2003-05-14 | $11.20 | $11.82 | 32,400 | — | — |
| 2003-05-13 | $11.00 | $11.60 | 26,000 | — | — |
| 2003-05-12 | $10.87 | $11.46 | 26,600 | — | — |
| 2003-05-09 | $10.77 | $11.36 | 5,600 | — | — |
| 2003-05-08 | $10.66 | $11.25 | 15,200 | — | — |
| 2003-05-07 | $10.65 | $11.24 | 37,000 | — | — |
| 2003-05-06 | $10.67 | $11.26 | 24,600 | — | — |
| 2003-05-05 | $10.47 | $11.05 | 25,600 | — | — |
| 2003-05-02 | $10.47 | $11.04 | 24,000 | — | — |
| 2003-05-01 | $10.39 | $10.96 | 12,600 | — | — |
| 2003-04-30 | $10.25 | $10.81 | 26,200 | — | — |
| 2003-04-29 | $10.00 | $10.55 | 16,200 | — | — |
| 2003-04-28 | $9.83 | $10.36 | 15,600 | — | — |
| 2003-04-25 | $9.97 | $10.52 | 11,600 | — | — |
| 2003-04-24 | $10.10 | $10.65 | 29,400 | — | — |
| 2003-04-23 | $10.05 | $10.60 | 9,000 | — | — |
| 2003-04-22 | $9.97 | $10.52 | 14,200 | — | — |
| 2003-04-21 | $9.85 | $10.39 | 57,800 | — | — |
| 2003-04-17 | $9.72 | $10.25 | 8,200 | — | — |
| 2003-04-16 | $9.68 | $10.21 | 26,000 | — | — |
| 2003-04-15 | $9.63 | $10.15 | 98,200 | — | — |
| 2003-04-14 | $9.44 | $9.94 | 29,400 | — | — |
| 2003-04-11 | $9.29 | $9.78 | 35,600 | — | — |
| 2003-04-10 | $9.43 | $9.93 | 14,400 | — | — |
| 2003-04-09 | $9.60 | $10.11 | 42,000 | — | — |
| 2003-04-08 | $9.62 | $10.13 | 92,000 | — | — |
| 2003-04-07 | $9.73 | $10.25 | 32,000 | — | — |
| 2003-04-04 | $9.69 | $10.20 | 38,800 | — | — |
| 2003-04-03 | $9.61 | $10.12 | 13,400 | — | — |
| 2003-04-02 | $9.72 | $10.24 | 19,800 | — | — |
| 2003-04-01 | $9.48 | $9.98 | 18,400 | — | — |
| 2003-03-31 | $9.50 | $10.01 | 20,000 | — | — |
| 2003-03-28 | $9.45 | $9.95 | 61,200 | — | — |
| 2003-03-27 | $9.35 | $9.84 | 20,000 | — | — |
| 2003-03-26 | $9.26 | $9.75 | 25,200 | — | — |
| 2003-03-25 | $9.33 | $9.82 | 43,400 | — | — |
| 2003-03-24 | $9.35 | $9.85 | 30,600 | — | — |
| 2003-03-21 | $9.42 | $9.92 | 47,600 | — | — |
| 2003-03-20 | $9.57 | $10.07 | 32,600 | — | — |
| 2003-03-19 | $9.45 | $9.95 | 19,200 | — | — |
| 2003-03-18 | $9.45 | $9.95 | 16,600 | — | — |
| 2003-03-17 | $9.62 | $10.13 | 48,800 | — | — |
| 2003-03-14 | $9.43 | $9.93 | 16,400 | — | — |
| 2003-03-13 | $9.28 | $9.77 | 63,600 | — | — |
| 2003-03-12 | $8.96 | $9.44 | 11,600 | — | — |
| 2003-03-11 | $9.02 | $9.50 | 2,000 | — | — |
| 2003-03-10 | $8.98 | $9.45 | 12,600 | — | — |
| 2003-03-07 | $8.95 | $9.43 | 14,400 | — | — |
| 2003-03-06 | $8.93 | $9.40 | 66,000 | — | — |
| 2003-03-05 | $9.22 | $9.71 | 17,800 | — | — |
| 2003-03-04 | $9.16 | $9.65 | 24,800 | — | — |
| 2003-03-03 | $9.60 | $10.11 | 11,400 | — | — |
| 2003-02-28 | $9.75 | $10.27 | 20,200 | — | — |
| 2003-02-27 | $9.85 | $10.37 | 34,600 | — | — |
| 2003-02-26 | $9.75 | $10.26 | 5,000 | — | — |
| 2003-02-25 | $9.76 | $10.27 | 14,800 | — | — |
| 2003-02-24 | $9.93 | $10.45 | 40,400 | — | — |
| 2003-02-21 | $9.94 | $10.47 | 14,200 | — | — |
| 2003-02-20 | $9.90 | $10.43 | 51,600 | — | — |
| 2003-02-19 | $9.93 | $10.45 | 52,000 | — | — |
| 2003-02-18 | $9.88 | $10.40 | 33,200 | — | — |
| 2003-02-14 | $9.48 | $9.98 | 21,000 | — | — |
| 2003-02-13 | $9.33 | $9.83 | 87,600 | — | — |
| 2003-02-12 | $9.23 | $9.72 | 9,200 | — | — |
| 2003-02-11 | $9.18 | $9.66 | 22,400 | — | — |
| 2003-02-10 | $9.03 | $9.51 | 18,800 | — | — |
| 2003-02-07 | $8.81 | $9.27 | 21,800 | — | — |
| 2003-02-06 | $9.00 | $9.47 | 13,200 | — | — |
| 2003-02-05 | $9.20 | $9.68 | 45,200 | — | — |
| 2003-02-04 | $9.27 | $9.76 | 8,600 | — | — |
| 2003-02-03 | $9.22 | $9.71 | 7,800 | — | — |
| 2003-01-31 | $9.17 | $9.66 | 13,600 | — | — |
| 2003-01-30 | $8.83 | $9.30 | 21,400 | — | — |
| 2003-01-29 | $9.24 | $9.73 | 9,000 | — | — |
| 2003-01-28 | $9.09 | $9.57 | 31,800 | — | — |
| 2003-01-27 | $8.83 | $9.30 | 71,000 | — | — |
| 2003-01-24 | $9.18 | $9.66 | 16,600 | — | — |
| 2003-01-23 | $9.42 | $9.92 | 29,800 | — | — |
| 2003-01-22 | $9.39 | $9.88 | 32,800 | — | — |
| 2003-01-21 | $9.40 | $9.90 | 104,000 | — | — |
| 2003-01-17 | $9.36 | $9.85 | 77,400 | — | — |
| 2003-01-16 | $9.64 | $10.15 | 53,600 | — | — |
| 2003-01-15 | $9.65 | $10.16 | 26,200 | — | — |
| 2003-01-14 | $9.77 | $10.27 | 8,600 | — | — |
| 2003-01-13 | $9.64 | $10.13 | 23,000 | — | — |
| 2003-01-10 | $9.57 | $10.06 | 33,400 | — | — |
| 2003-01-09 | $9.94 | $10.45 | 32,600 | — | — |
| 2003-01-08 | $9.46 | $9.94 | 14,000 | — | — |
| 2003-01-07 | $9.40 | $9.89 | 38,600 | — | — |
| 2003-01-06 | $9.41 | $9.90 | 17,200 | — | — |
| 2003-01-03 | $9.41 | $9.90 | 33,200 | — | — |
| 2003-01-02 | $9.46 | $9.95 | 31,000 | — | — |