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
- 1990-09-26 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 | $18.11 | $18.11 | 597,300 | — | — |
| 2003-12-30 | $18.59 | $18.59 | 1,113,700 | — | — |
| 2003-12-29 | $17.60 | $17.60 | 862,600 | — | — |
| 2003-12-26 | $16.19 | $16.19 | 77,700 | — | — |
| 2003-12-24 | $15.75 | $15.75 | 53,700 | — | — |
| 2003-12-23 | $15.96 | $15.96 | 287,300 | — | — |
| 2003-12-22 | $16.14 | $16.14 | 349,400 | — | — |
| 2003-12-19 | $15.50 | $15.50 | 224,300 | — | — |
| 2003-12-18 | $15.96 | $15.96 | 279,300 | — | — |
| 2003-12-17 | $15.70 | $15.70 | 458,900 | — | — |
| 2003-12-16 | $16.27 | $16.27 | 703,100 | — | — |
| 2003-12-15 | $15.63 | $15.63 | 403,800 | — | — |
| 2003-12-12 | $15.50 | $15.50 | 452,000 | — | — |
| 2003-12-11 | $15.29 | $15.29 | 440,200 | — | — |
| 2003-12-10 | $14.57 | $14.57 | 427,400 | — | — |
| 2003-12-09 | $15.50 | $15.50 | 382,800 | — | — |
| 2003-12-08 | $15.60 | $15.60 | 430,100 | — | — |
| 2003-12-05 | $15.75 | $15.75 | 572,800 | — | — |
| 2003-12-04 | $15.35 | $15.35 | 1,161,000 | — | — |
| 2003-12-03 | $16.11 | $16.11 | 683,900 | — | — |
| 2003-12-02 | $17.37 | $17.37 | 696,500 | — | — |
| 2003-12-01 | $16.97 | $16.97 | 669,600 | — | — |
| 2003-11-28 | $15.95 | $15.95 | 135,300 | — | — |
| 2003-11-26 | $15.95 | $15.95 | 269,500 | — | — |
| 2003-11-25 | $15.85 | $15.85 | 524,700 | — | — |
| 2003-11-24 | $15.42 | $15.42 | 537,200 | — | — |
| 2003-11-21 | $14.56 | $14.56 | 289,200 | — | — |
| 2003-11-20 | $14.26 | $14.26 | 250,000 | — | — |
| 2003-11-19 | $14.49 | $14.49 | 169,000 | — | — |
| 2003-11-18 | $14.77 | $14.77 | 467,800 | — | — |
| 2003-11-17 | $14.71 | $14.71 | 555,200 | — | — |
| 2003-11-14 | $13.89 | $13.89 | 290,600 | — | — |
| 2003-11-13 | $14.31 | $14.31 | 449,200 | — | — |
| 2003-11-12 | $13.89 | $13.89 | 856,400 | — | — |
| 2003-11-11 | $13.36 | $13.36 | 1,792,600 | — | — |
| 2003-11-10 | $15.51 | $15.51 | 636,800 | — | — |
| 2003-11-07 | $14.85 | $14.85 | 581,000 | — | — |
| 2003-11-06 | $14.75 | $14.75 | 695,800 | — | — |
| 2003-11-05 | $14.03 | $14.03 | 348,600 | — | — |
| 2003-11-04 | $14.16 | $14.16 | 849,800 | — | — |
| 2003-11-03 | $13.68 | $13.68 | 857,800 | — | — |
| 2003-10-31 | $12.73 | $12.73 | 341,400 | — | — |
| 2003-10-30 | $12.75 | $12.75 | 516,000 | — | — |
| 2003-10-29 | $13.00 | $13.00 | 895,000 | — | — |
| 2003-10-28 | $12.97 | $12.97 | 560,400 | — | — |
| 2003-10-27 | $12.50 | $12.50 | 461,000 | — | — |
| 2003-10-24 | $12.53 | $12.53 | 235,800 | — | — |
| 2003-10-23 | $12.57 | $12.57 | 535,400 | — | — |
| 2003-10-22 | $12.88 | $12.88 | 775,600 | — | — |
| 2003-10-21 | $12.20 | $12.20 | 291,600 | — | — |
| 2003-10-20 | $11.88 | $11.88 | 399,800 | — | — |
| 2003-10-17 | $11.62 | $11.62 | 161,600 | — | — |
| 2003-10-16 | $11.58 | $11.58 | 411,400 | — | — |
| 2003-10-15 | $11.72 | $11.72 | 756,200 | — | — |
| 2003-10-14 | $12.11 | $12.11 | 699,200 | — | — |
| 2003-10-13 | $11.13 | $11.13 | 809,200 | — | — |
| 2003-10-10 | $10.10 | $10.10 | 285,800 | — | — |
| 2003-10-09 | $9.69 | $9.69 | 651,600 | — | — |
| 2003-10-08 | $9.40 | $9.40 | 175,000 | — | — |
| 2003-10-07 | $9.70 | $9.70 | 178,400 | — | — |
| 2003-10-06 | $9.73 | $9.73 | 164,400 | — | — |
| 2003-10-03 | $9.02 | $9.02 | 174,600 | — | — |
| 2003-10-02 | $8.75 | $8.75 | 125,400 | — | — |
| 2003-10-01 | $8.69 | $8.69 | 178,800 | — | — |
| 2003-09-30 | $8.92 | $8.92 | 229,600 | — | — |
| 2003-09-29 | $8.74 | $8.74 | 203,000 | — | — |
| 2003-09-26 | $8.68 | $8.68 | 294,200 | — | — |
| 2003-09-25 | $9.05 | $9.05 | 323,200 | — | — |
| 2003-09-24 | $9.85 | $9.85 | 151,200 | — | — |
| 2003-09-23 | $9.97 | $9.97 | 151,200 | — | — |
| 2003-09-22 | $9.62 | $9.62 | 182,800 | — | — |
| 2003-09-19 | $9.88 | $9.88 | 162,800 | — | — |
| 2003-09-18 | $10.22 | $10.22 | 80,200 | — | — |
| 2003-09-17 | $10.07 | $10.07 | 161,800 | — | — |
| 2003-09-16 | $10.13 | $10.13 | 174,200 | — | — |
| 2003-09-15 | $10.03 | $10.03 | 395,400 | — | — |
| 2003-09-12 | $9.89 | $9.89 | 921,400 | — | — |
| 2003-09-11 | $9.60 | $9.60 | 253,600 | — | — |
| 2003-09-10 | $9.86 | $9.86 | 182,200 | — | — |
| 2003-09-09 | $10.46 | $10.46 | 128,200 | — | — |
| 2003-09-08 | $10.42 | $10.42 | 156,600 | — | — |
| 2003-09-05 | $10.50 | $10.50 | 72,000 | — | — |
| 2003-09-04 | $10.39 | $10.39 | 82,000 | — | — |
| 2003-09-03 | $10.42 | $10.42 | 179,600 | — | — |
| 2003-09-02 | $10.44 | $10.44 | 178,000 | — | — |
| 2003-08-29 | $10.40 | $10.40 | 222,600 | — | — |
| 2003-08-28 | $10.00 | $10.00 | 287,600 | — | — |
| 2003-08-27 | $9.65 | $9.65 | 109,600 | — | — |
| 2003-08-26 | $9.59 | $9.59 | 423,200 | — | — |
| 2003-08-25 | $9.75 | $9.75 | 87,600 | — | — |
| 2003-08-22 | $10.00 | $10.00 | 218,000 | — | — |
| 2003-08-21 | $10.15 | $10.15 | 291,400 | — | — |
| 2003-08-20 | $9.76 | $9.76 | 316,000 | — | — |
| 2003-08-19 | $10.04 | $10.04 | 961,200 | — | — |
| 2003-08-18 | $9.63 | $9.63 | 318,600 | — | — |
| 2003-08-15 | $8.73 | $8.73 | 19,600 | — | — |
| 2003-08-14 | $8.75 | $8.75 | 36,800 | — | — |
| 2003-08-13 | $8.65 | $8.65 | 72,000 | — | — |
| 2003-08-12 | $8.84 | $8.84 | 152,400 | — | — |
| 2003-08-11 | $8.75 | $8.75 | 129,600 | — | — |
| 2003-08-08 | $8.62 | $8.62 | 62,000 | — | — |
| 2003-08-07 | $8.76 | $8.76 | 47,000 | — | — |
| 2003-08-06 | $8.53 | $8.53 | 78,000 | — | — |
| 2003-08-05 | $8.49 | $8.49 | 66,600 | — | — |
| 2003-08-04 | $8.71 | $8.71 | 41,800 | — | — |
| 2003-08-01 | $8.87 | $8.87 | 38,400 | — | — |
| 2003-07-31 | $8.97 | $8.97 | 93,800 | — | — |
| 2003-07-30 | $8.72 | $8.72 | 62,600 | — | — |
| 2003-07-29 | $8.78 | $8.78 | 240,400 | — | — |
| 2003-07-28 | $8.60 | $8.60 | 229,600 | — | — |
| 2003-07-25 | $8.28 | $8.28 | 34,200 | — | — |
| 2003-07-24 | $8.38 | $8.38 | 34,000 | — | — |
| 2003-07-23 | $8.62 | $8.62 | 85,200 | — | — |
| 2003-07-22 | $8.52 | $8.52 | 41,200 | — | — |
| 2003-07-21 | $8.38 | $8.38 | 39,000 | — | — |
| 2003-07-18 | $8.44 | $8.44 | 60,000 | — | — |
| 2003-07-17 | $8.35 | $8.35 | 157,200 | — | — |
| 2003-07-16 | $8.58 | $8.58 | 36,400 | — | — |
| 2003-07-15 | $8.63 | $8.63 | 75,200 | — | — |
| 2003-07-14 | $8.55 | $8.55 | 140,600 | — | — |
| 2003-07-11 | $8.60 | $8.60 | 100,200 | — | — |
| 2003-07-10 | $8.58 | $8.58 | 74,800 | — | — |
| 2003-07-09 | $8.55 | $8.55 | 244,000 | — | — |
| 2003-07-08 | $8.50 | $8.50 | 109,000 | — | — |
| 2003-07-07 | $8.60 | $8.60 | 343,400 | — | — |
| 2003-07-03 | $8.50 | $8.50 | 47,400 | — | — |
| 2003-07-02 | $8.54 | $8.54 | 165,000 | — | — |
| 2003-07-01 | $8.53 | $8.53 | 161,400 | — | — |
| 2003-06-30 | $8.58 | $8.58 | 994,000 | — | — |
| 2003-06-27 | $8.40 | $8.40 | 333,600 | — | — |
| 2003-06-26 | $8.38 | $8.38 | 363,400 | — | — |
| 2003-06-25 | $8.20 | $8.20 | 96,200 | — | — |
| 2003-06-24 | $8.02 | $8.02 | 54,600 | — | — |
| 2003-06-23 | $8.00 | $8.00 | 119,800 | — | — |
| 2003-06-20 | $8.15 | $8.15 | 93,200 | — | — |
| 2003-06-19 | $8.14 | $8.14 | 171,400 | — | — |
| 2003-06-18 | $7.99 | $7.98 | 93,400 | — | — |
| 2003-06-17 | $8.18 | $8.18 | 109,600 | — | — |
| 2003-06-16 | $8.22 | $8.22 | 263,800 | — | — |
| 2003-06-13 | $8.12 | $8.12 | 185,200 | — | — |
| 2003-06-12 | $8.10 | $8.10 | 114,400 | — | — |
| 2003-06-11 | $8.04 | $8.04 | 180,000 | — | — |
| 2003-06-10 | $7.83 | $7.83 | 115,600 | — | — |
| 2003-06-09 | $7.58 | $7.58 | 176,000 | — | — |
| 2003-06-06 | $7.95 | $7.95 | 186,600 | — | — |
| 2003-06-05 | $8.05 | $8.05 | 200,000 | — | — |
| 2003-06-04 | $8.03 | $8.03 | 574,800 | — | — |
| 2003-06-03 | $8.12 | $8.12 | 550,400 | — | — |
| 2003-06-02 | $7.78 | $7.78 | 504,000 | — | — |
| 2003-05-30 | $7.50 | $7.50 | 289,600 | — | — |
| 2003-05-29 | $7.41 | $7.41 | 277,200 | — | — |
| 2003-05-28 | $7.08 | $7.08 | 188,400 | — | — |
| 2003-05-27 | $7.27 | $7.27 | 154,400 | — | — |
| 2003-05-23 | $6.93 | $6.93 | 143,400 | — | — |
| 2003-05-22 | $6.95 | $6.95 | 148,000 | — | — |
| 2003-05-21 | $6.83 | $6.83 | 208,800 | — | — |
| 2003-05-20 | $6.72 | $6.72 | 185,800 | — | — |
| 2003-05-19 | $6.63 | $6.63 | 91,600 | — | — |
| 2003-05-16 | $6.80 | $6.80 | 675,200 | — | — |
| 2003-05-15 | $6.58 | $6.58 | 291,800 | — | — |
| 2003-05-14 | $6.23 | $6.23 | 26,400 | — | — |
| 2003-05-13 | $6.32 | $6.32 | 142,400 | — | — |
| 2003-05-12 | $6.30 | $6.30 | 235,800 | — | — |
| 2003-05-09 | $6.25 | $6.25 | 37,200 | — | — |
| 2003-05-08 | $6.19 | $6.19 | 56,000 | — | — |
| 2003-05-07 | $6.29 | $6.29 | 106,800 | — | — |
| 2003-05-06 | $6.03 | $6.03 | 88,200 | — | — |
| 2003-05-05 | $6.13 | $6.13 | 88,600 | — | — |
| 2003-05-02 | $6.17 | $6.17 | 54,800 | — | — |
| 2003-05-01 | $6.35 | $6.35 | 119,600 | — | — |
| 2003-04-30 | $6.33 | $6.33 | 210,200 | — | — |
| 2003-04-29 | $6.20 | $6.20 | 48,200 | — | — |
| 2003-04-28 | $5.99 | $5.99 | 66,600 | — | — |
| 2003-04-25 | $6.03 | $6.03 | 49,600 | — | — |
| 2003-04-24 | $6.00 | $6.00 | 48,000 | — | — |
| 2003-04-23 | $6.00 | $6.00 | 88,600 | — | — |
| 2003-04-22 | $6.04 | $6.04 | 98,400 | — | — |
| 2003-04-21 | $5.98 | $5.98 | 55,200 | — | — |
| 2003-04-17 | $5.85 | $5.85 | 154,400 | — | — |
| 2003-04-16 | $5.63 | $5.63 | 55,000 | — | — |
| 2003-04-15 | $5.74 | $5.74 | 68,800 | — | — |
| 2003-04-14 | $5.86 | $5.86 | 63,400 | — | — |
| 2003-04-11 | $5.76 | $5.76 | 244,000 | — | — |
| 2003-04-10 | $5.91 | $5.91 | 380,600 | — | — |
| 2003-04-09 | $5.75 | $5.75 | 487,600 | — | — |
| 2003-04-08 | $5.35 | $5.35 | 44,200 | — | — |
| 2003-04-07 | $5.39 | $5.39 | 218,600 | — | — |
| 2003-04-04 | $5.63 | $5.63 | 183,400 | — | — |
| 2003-04-03 | $5.44 | $5.44 | 99,600 | — | — |
| 2003-04-02 | $5.24 | $5.24 | 82,400 | — | — |
| 2003-04-01 | $5.28 | $5.28 | 81,800 | — | — |
| 2003-03-31 | $5.28 | $5.28 | 34,000 | — | — |
| 2003-03-28 | $5.20 | $5.20 | 42,200 | — | — |
| 2003-03-27 | $5.03 | $5.03 | 168,000 | — | — |
| 2003-03-26 | $5.07 | $5.07 | 172,000 | — | — |
| 2003-03-25 | $5.37 | $5.37 | 37,400 | — | — |
| 2003-03-24 | $5.43 | $5.43 | 116,200 | — | — |
| 2003-03-21 | $5.37 | $5.37 | 86,000 | — | — |
| 2003-03-20 | $5.35 | $5.35 | 45,400 | — | — |
| 2003-03-19 | $5.38 | $5.38 | 96,200 | — | — |
| 2003-03-18 | $5.35 | $5.35 | 110,600 | — | — |
| 2003-03-17 | $5.28 | $5.28 | 79,000 | — | — |
| 2003-03-14 | $5.36 | $5.36 | 218,800 | — | — |
| 2003-03-13 | $5.35 | $5.35 | 141,400 | — | — |
| 2003-03-12 | $4.98 | $4.98 | 81,000 | — | — |
| 2003-03-11 | $4.97 | $4.97 | 153,800 | — | — |
| 2003-03-10 | $5.10 | $5.10 | 246,000 | — | — |
| 2003-03-07 | $4.95 | $4.95 | 552,200 | — | — |
| 2003-03-06 | $4.54 | $4.54 | 101,800 | — | — |
| 2003-03-05 | $4.55 | $4.55 | 22,000 | — | — |
| 2003-03-04 | $4.58 | $4.58 | 31,400 | — | — |
| 2003-03-03 | $4.88 | $4.88 | 22,000 | — | — |
| 2003-02-28 | $4.66 | $4.66 | 10,200 | — | — |
| 2003-02-27 | $4.66 | $4.66 | 23,000 | — | — |
| 2003-02-26 | $4.78 | $4.78 | 19,000 | — | — |
| 2003-02-25 | $5.00 | $5.00 | 119,600 | — | — |
| 2003-02-24 | $5.01 | $5.01 | 257,200 | — | — |
| 2003-02-21 | $4.67 | $4.67 | 351,000 | — | — |
| 2003-02-20 | $4.45 | $4.45 | 39,200 | — | — |
| 2003-02-19 | $4.38 | $4.38 | 15,800 | — | — |
| 2003-02-18 | $4.50 | $4.50 | 41,000 | — | — |
| 2003-02-14 | $4.51 | $4.51 | 157,600 | — | — |
| 2003-02-13 | $4.63 | $4.63 | 33,800 | — | — |
| 2003-02-12 | $4.69 | $4.69 | 48,800 | — | — |
| 2003-02-11 | $4.63 | $4.63 | 42,200 | — | — |
| 2003-02-10 | $4.58 | $4.58 | 195,200 | — | — |
| 2003-02-07 | $4.01 | $4.01 | 39,200 | — | — |
| 2003-02-06 | $4.11 | $4.11 | 13,600 | — | — |
| 2003-02-05 | $4.03 | $4.03 | 8,400 | — | — |
| 2003-02-04 | $4.08 | $4.08 | 76,800 | — | — |
| 2003-02-03 | $4.00 | $4.00 | 17,200 | — | — |
| 2003-01-31 | $4.06 | $4.06 | 10,400 | — | — |
| 2003-01-30 | $4.17 | $4.17 | 48,800 | — | — |
| 2003-01-29 | $4.14 | $4.14 | 12,000 | — | — |
| 2003-01-28 | $4.12 | $4.12 | 5,600 | — | — |
| 2003-01-27 | $4.12 | $4.12 | 36,400 | — | — |
| 2003-01-24 | $4.02 | $4.02 | 68,200 | — | — |
| 2003-01-23 | $4.29 | $4.29 | 26,800 | — | — |
| 2003-01-22 | $4.26 | $4.26 | 47,000 | — | — |
| 2003-01-21 | $4.29 | $4.29 | 39,400 | — | — |
| 2003-01-17 | $4.37 | $4.37 | 56,800 | — | — |
| 2003-01-16 | $4.33 | $4.33 | 17,000 | — | — |
| 2003-01-15 | $4.33 | $4.33 | 58,000 | — | — |
| 2003-01-14 | $4.28 | $4.28 | 40,800 | — | — |
| 2003-01-13 | $4.38 | $4.38 | 87,800 | — | — |
| 2003-01-10 | $4.51 | $4.51 | 99,200 | — | — |
| 2003-01-09 | $4.58 | $4.58 | 213,800 | — | — |
| 2003-01-08 | $5.14 | $5.14 | 193,600 | — | — |
| 2003-01-07 | $5.00 | $5.00 | 49,400 | — | — |
| 2003-01-06 | $5.04 | $5.04 | 141,000 | — | — |
| 2003-01-03 | $5.15 | $5.15 | 131,200 | — | — |
| 2003-01-02 | $4.68 | $4.68 | 8,600 | — | — |