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
- 1997-09-30 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 | $14.72 | $36.25 | 42,826 | — | — |
| 2003-12-30 | $14.68 | $36.13 | 58,465 | — | — |
| 2003-12-29 | $14.43 | $35.53 | 139,825 | — | — |
| 2003-12-26 | $14.67 | $36.11 | 30,459 | — | — |
| 2003-12-24 | $14.30 | $35.22 | 33,832 | — | — |
| 2003-12-23 | $14.38 | $35.41 | 101,291 | — | — |
| 2003-12-22 | $14.38 | $35.41 | 109,570 | — | — |
| 2003-12-19 | $14.58 | $35.89 | 185,104 | — | — |
| 2003-12-18 | $14.44 | $35.55 | 122,653 | — | — |
| 2003-12-17 | $14.43 | $35.53 | 91,275 | — | — |
| 2003-12-16 | $14.21 | $34.98 | 96,998 | — | — |
| 2003-12-15 | $14.14 | $34.81 | 138,701 | — | — |
| 2003-12-12 | $14.54 | $35.80 | 77,783 | — | — |
| 2003-12-11 | $14.43 | $35.53 | 122,858 | — | — |
| 2003-12-10 | $14.28 | $35.17 | 109,059 | — | — |
| 2003-12-09 | $14.00 | $34.47 | 85,960 | — | — |
| 2003-12-08 | $13.89 | $34.21 | 90,559 | — | — |
| 2003-12-05 | $13.78 | $33.92 | 74,716 | — | — |
| 2003-12-04 | $13.65 | $33.60 | 76,658 | — | — |
| 2003-12-03 | $13.58 | $33.43 | 56,012 | — | — |
| 2003-12-02 | $13.49 | $33.22 | 82,076 | — | — |
| 2003-12-01 | $13.22 | $32.54 | 94,750 | — | — |
| 2003-11-28 | $12.87 | $31.68 | 55,603 | — | — |
| 2003-11-26 | $13.08 | $32.21 | 77,885 | — | — |
| 2003-11-25 | $13.04 | $32.11 | 68,277 | — | — |
| 2003-11-24 | $12.87 | $31.68 | 35,978 | — | — |
| 2003-11-21 | $12.73 | $31.34 | 48,039 | — | — |
| 2003-11-20 | $12.75 | $31.39 | 44,769 | — | — |
| 2003-11-19 | $12.78 | $31.46 | 70,015 | — | — |
| 2003-11-18 | $12.92 | $31.82 | 81,769 | — | — |
| 2003-11-17 | $12.74 | $31.36 | 88,822 | — | — |
| 2003-11-14 | $12.62 | $31.07 | 34,547 | — | — |
| 2003-11-13 | $12.61 | $31.05 | 55,296 | — | — |
| 2003-11-12 | $12.44 | $30.62 | 40,987 | — | — |
| 2003-11-11 | $12.47 | $30.71 | 45,484 | — | — |
| 2003-11-10 | $12.56 | $30.93 | 33,116 | — | — |
| 2003-11-07 | $12.61 | $31.05 | 43,644 | — | — |
| 2003-11-06 | $12.56 | $30.93 | 23,100 | — | — |
| 2003-11-05 | $12.59 | $31.00 | 31,788 | — | — |
| 2003-11-04 | $12.58 | $30.98 | 68,993 | — | — |
| 2003-11-03 | $12.03 | $29.63 | 74,614 | — | — |
| 2003-10-31 | $12.08 | $29.75 | 73,183 | — | — |
| 2003-10-30 | $12.30 | $30.28 | 153,726 | — | — |
| 2003-10-29 | $12.38 | $30.47 | 91,479 | — | — |
| 2003-10-28 | $12.63 | $31.10 | 100,882 | — | — |
| 2003-10-27 | $12.74 | $31.36 | 111,308 | — | — |
| 2003-10-24 | $12.98 | $31.07 | 97,101 | — | — |
| 2003-10-23 | $12.95 | $31.00 | 74,001 | — | — |
| 2003-10-22 | $12.88 | $30.82 | 80,849 | — | — |
| 2003-10-21 | $12.62 | $30.21 | 118,872 | — | — |
| 2003-10-20 | $12.97 | $31.05 | 92,195 | — | — |
| 2003-10-17 | $13.00 | $31.12 | 77,169 | — | — |
| 2003-10-16 | $12.89 | $30.84 | 70,117 | — | — |
| 2003-10-15 | $13.05 | $31.24 | 81,565 | — | — |
| 2003-10-14 | $13.07 | $31.28 | 85,857 | — | — |
| 2003-10-13 | $13.10 | $31.35 | 81,258 | — | — |
| 2003-10-10 | $12.87 | $30.79 | 58,771 | — | — |
| 2003-10-09 | $12.77 | $30.56 | 89,230 | — | — |
| 2003-10-08 | $12.89 | $30.84 | 75,227 | — | — |
| 2003-10-07 | $12.61 | $30.18 | 94,648 | — | — |
| 2003-10-06 | $12.38 | $29.62 | 94,750 | — | — |
| 2003-10-03 | $12.09 | $28.94 | 245,716 | — | — |
| 2003-10-02 | $11.99 | $28.71 | 1,283,875 | — | — |
| 2003-10-01 | $14.00 | $33.51 | 104,358 | — | — |
| 2003-09-30 | $13.50 | $32.31 | 83,507 | — | — |
| 2003-09-29 | $13.99 | $33.49 | 47,324 | — | — |
| 2003-09-26 | $13.79 | $33.02 | 72,161 | — | — |
| 2003-09-25 | $13.90 | $33.28 | 98,327 | — | — |
| 2003-09-24 | $13.93 | $33.35 | 122,040 | — | — |
| 2003-09-23 | $13.58 | $32.50 | 133,999 | — | — |
| 2003-09-22 | $13.24 | $31.68 | 92,603 | — | — |
| 2003-09-19 | $13.05 | $31.24 | 88,208 | — | — |
| 2003-09-18 | $12.92 | $30.93 | 89,230 | — | — |
| 2003-09-17 | $12.82 | $30.68 | 138,292 | — | — |
| 2003-09-16 | $12.91 | $30.91 | 83,507 | — | — |
| 2003-09-15 | $12.90 | $30.89 | 118,769 | — | — |
| 2003-09-12 | $13.02 | $31.17 | 62,758 | — | — |
| 2003-09-11 | $13.19 | $31.57 | 92,195 | — | — |
| 2003-09-10 | $13.30 | $31.82 | 54,990 | — | — |
| 2003-09-09 | $13.17 | $31.52 | 139,927 | — | — |
| 2003-09-08 | $13.40 | $32.08 | 114,783 | — | — |
| 2003-09-05 | $13.54 | $32.41 | 60,407 | — | — |
| 2003-09-04 | $13.38 | $32.03 | 61,327 | — | — |
| 2003-09-03 | $13.49 | $32.29 | 140,438 | — | — |
| 2003-09-02 | $13.50 | $32.31 | 72,468 | — | — |
| 2003-08-29 | $13.55 | $32.43 | 64,597 | — | — |
| 2003-08-28 | $13.60 | $32.55 | 48,653 | — | — |
| 2003-08-27 | $13.55 | $32.43 | 49,061 | — | — |
| 2003-08-26 | $13.65 | $32.67 | 48,755 | — | — |
| 2003-08-25 | $13.50 | $32.31 | 48,857 | — | — |
| 2003-08-22 | $13.43 | $32.15 | 49,981 | — | — |
| 2003-08-21 | $13.23 | $31.66 | 68,482 | — | — |
| 2003-08-20 | $13.39 | $32.06 | 47,119 | — | — |
| 2003-08-19 | $13.61 | $32.57 | 62,451 | — | — |
| 2003-08-18 | $13.65 | $32.67 | 93,523 | — | — |
| 2003-08-15 | $13.75 | $32.90 | 8,688 | — | — |
| 2003-08-14 | $13.69 | $32.76 | 21,464 | — | — |
| 2003-08-13 | $13.50 | $32.31 | 39,454 | — | — |
| 2003-08-12 | $13.60 | $32.55 | 60,816 | — | — |
| 2003-08-11 | $13.64 | $32.64 | 36,796 | — | — |
| 2003-08-08 | $13.33 | $31.89 | 40,987 | — | — |
| 2003-08-07 | $13.26 | $31.73 | 30,663 | — | — |
| 2003-08-06 | $13.01 | $31.14 | 109,059 | — | — |
| 2003-08-05 | $13.35 | $31.96 | 66,846 | — | — |
| 2003-08-04 | $13.33 | $31.89 | 76,863 | — | — |
| 2003-08-01 | $13.40 | $32.08 | 154,237 | — | — |
| 2003-07-31 | $13.71 | $32.81 | 54,070 | — | — |
| 2003-07-30 | $13.94 | $33.37 | 52,230 | — | — |
| 2003-07-29 | $13.87 | $33.20 | 65,006 | — | — |
| 2003-07-28 | $14.18 | $33.93 | 70,628 | — | — |
| 2003-07-25 | $13.95 | $33.39 | 122,040 | — | — |
| 2003-07-24 | $14.42 | $34.52 | 104,051 | — | — |
| 2003-07-23 | $15.40 | $35.03 | 112,535 | — | — |
| 2003-07-22 | $15.27 | $34.74 | 123,369 | — | — |
| 2003-07-21 | $15.46 | $35.16 | 100,985 | — | — |
| 2003-07-18 | $15.26 | $34.72 | 74,921 | — | — |
| 2003-07-17 | $15.20 | $34.59 | 72,161 | — | — |
| 2003-07-16 | $15.26 | $34.72 | 72,059 | — | — |
| 2003-07-15 | $15.20 | $34.59 | 88,413 | — | — |
| 2003-07-14 | $15.31 | $34.83 | 106,197 | — | — |
| 2003-07-11 | $15.39 | $35.01 | 119,689 | — | — |
| 2003-07-10 | $15.07 | $34.27 | 50,186 | — | — |
| 2003-07-09 | $15.26 | $34.72 | 109,570 | — | — |
| 2003-07-08 | $14.96 | $34.03 | 78,907 | — | — |
| 2003-07-07 | $14.77 | $33.61 | 123,471 | — | — |
| 2003-07-03 | $14.34 | $32.63 | 40,884 | — | — |
| 2003-07-02 | $14.47 | $32.92 | 63,882 | — | — |
| 2003-07-01 | $14.07 | $32.00 | 85,244 | — | — |
| 2003-06-30 | $13.89 | $31.60 | 67,766 | — | — |
| 2003-06-27 | $13.94 | $31.72 | 108,242 | — | — |
| 2003-06-26 | $13.50 | $30.71 | 157,303 | — | — |
| 2003-06-25 | $12.81 | $29.13 | 453,613 | — | — |
| 2003-06-24 | $14.46 | $32.89 | 286,089 | — | — |
| 2003-06-23 | $15.61 | $35.52 | 69,504 | — | — |
| 2003-06-20 | $15.65 | $35.61 | 78,498 | — | — |
| 2003-06-19 | $15.56 | $35.39 | 55,705 | — | — |
| 2003-06-18 | $15.51 | $35.28 | 68,788 | — | — |
| 2003-06-17 | $15.65 | $35.61 | 45,075 | — | — |
| 2003-06-16 | $15.84 | $36.03 | 55,092 | — | — |
| 2003-06-13 | $15.50 | $35.25 | 100,371 | — | — |
| 2003-06-12 | $15.37 | $34.96 | 115,396 | — | — |
| 2003-06-11 | $16.05 | $36.50 | 98,123 | — | — |
| 2003-06-10 | $15.94 | $36.26 | 64,904 | — | — |
| 2003-06-09 | $15.93 | $36.23 | 71,957 | — | — |
| 2003-06-06 | $15.65 | $35.61 | 97,714 | — | — |
| 2003-06-05 | $15.64 | $35.59 | 70,424 | — | — |
| 2003-06-04 | $15.84 | $36.03 | 75,636 | — | — |
| 2003-06-03 | $15.16 | $34.50 | 63,575 | — | — |
| 2003-06-02 | $15.16 | $34.50 | 112,535 | — | — |
| 2003-05-30 | $15.01 | $34.14 | 115,294 | — | — |
| 2003-05-29 | $14.87 | $33.83 | 212,190 | — | — |
| 2003-05-28 | $15.68 | $35.68 | 118,974 | — | — |
| 2003-05-27 | $16.39 | $37.28 | 135,021 | — | — |
| 2003-05-23 | $15.80 | $35.94 | 153,828 | — | — |
| 2003-05-22 | $15.32 | $34.85 | 155,157 | — | — |
| 2003-05-21 | $14.80 | $33.67 | 55,092 | — | — |
| 2003-05-20 | $14.77 | $33.61 | 63,678 | — | — |
| 2003-05-19 | $14.48 | $32.94 | 72,468 | — | — |
| 2003-05-16 | $14.49 | $32.96 | 110,899 | — | — |
| 2003-05-15 | $14.39 | $32.74 | 97,305 | — | — |
| 2003-05-14 | $14.30 | $32.54 | 97,816 | — | — |
| 2003-05-13 | $14.23 | $32.36 | 72,059 | — | — |
| 2003-05-12 | $14.04 | $31.94 | 131,648 | — | — |
| 2003-05-09 | $13.65 | $31.05 | 157,405 | — | — |
| 2003-05-08 | $13.79 | $31.38 | 76,556 | — | — |
| 2003-05-07 | $13.79 | $31.36 | 125,209 | — | — |
| 2003-05-06 | $13.79 | $31.38 | 151,784 | — | — |
| 2003-05-05 | $13.74 | $31.25 | 216,279 | — | — |
| 2003-05-02 | $13.16 | $29.93 | 51,719 | — | — |
| 2003-05-01 | $13.09 | $29.78 | 64,802 | — | — |
| 2003-04-30 | $13.35 | $30.38 | 101,598 | — | — |
| 2003-04-29 | $13.34 | $30.36 | 51,617 | — | — |
| 2003-04-28 | $13.44 | $30.58 | 73,081 | — | — |
| 2003-04-25 | $13.55 | $30.82 | 58,771 | — | — |
| 2003-04-24 | $13.75 | $31.27 | 47,426 | — | — |
| 2003-04-23 | $13.80 | $31.40 | 144,833 | — | — |
| 2003-04-22 | $14.76 | $30.76 | 190,317 | — | — |
| 2003-04-21 | $14.68 | $30.57 | 225,887 | — | — |
| 2003-04-17 | $14.48 | $30.17 | 168,648 | — | — |
| 2003-04-16 | $14.37 | $29.94 | 87,391 | — | — |
| 2003-04-15 | $14.32 | $29.84 | 115,601 | — | — |
| 2003-04-14 | $14.19 | $29.56 | 91,683 | — | — |
| 2003-04-11 | $14.30 | $29.80 | 130,115 | — | — |
| 2003-04-10 | $14.04 | $29.25 | 212,906 | — | — |
| 2003-04-09 | $13.40 | $27.92 | 6,950 | — | — |
| 2003-04-08 | $13.55 | $28.23 | 19,113 | — | — |
| 2003-04-07 | $13.57 | $28.27 | 37,000 | — | — |
| 2003-04-04 | $13.64 | $28.41 | 10,119 | — | — |
| 2003-04-03 | $13.59 | $28.31 | 13,696 | — | — |
| 2003-04-02 | $13.70 | $28.54 | 24,633 | — | — |
| 2003-04-01 | $13.73 | $28.60 | 12,163 | — | — |
| 2003-03-31 | $13.75 | $28.64 | 18,500 | — | — |
| 2003-03-28 | $13.72 | $28.58 | 77,067 | — | — |
| 2003-03-27 | $13.83 | $28.82 | 37,103 | — | — |
| 2003-03-26 | $13.94 | $29.05 | 23,815 | — | — |
| 2003-03-25 | $13.71 | $28.56 | 12,470 | — | — |
| 2003-03-24 | $13.30 | $27.70 | 17,069 | — | — |
| 2003-03-21 | $13.60 | $28.33 | 34,036 | — | — |
| 2003-03-20 | $13.94 | $29.05 | 9,097 | — | — |
| 2003-03-19 | $13.89 | $28.94 | 2,249 | — | — |
| 2003-03-18 | $13.93 | $29.03 | 14,923 | — | — |
| 2003-03-17 | $14.00 | $29.17 | 14,821 | — | — |
| 2003-03-14 | $13.70 | $28.54 | 19,420 | — | — |
| 2003-03-13 | $13.94 | $29.05 | 20,238 | — | — |
| 2003-03-12 | $13.94 | $29.05 | 30,152 | — | — |
| 2003-03-11 | $14.01 | $29.19 | 19,829 | — | — |
| 2003-03-10 | $13.95 | $29.07 | 22,384 | — | — |
| 2003-03-07 | $13.96 | $29.09 | 29,232 | — | — |
| 2003-03-06 | $13.99 | $29.15 | 14,207 | — | — |
| 2003-03-05 | $14.04 | $29.25 | 18,194 | — | — |
| 2003-03-04 | $13.90 | $28.96 | 28,619 | — | — |
| 2003-03-03 | $13.89 | $28.94 | 14,310 | — | — |
| 2003-02-28 | $13.45 | $28.03 | 13,287 | — | — |
| 2003-02-27 | $13.29 | $27.68 | 20,749 | — | — |
| 2003-02-26 | $12.79 | $26.64 | 31,788 | — | — |
| 2003-02-25 | $12.96 | $27.01 | 47,528 | — | — |
| 2003-02-24 | $13.50 | $28.13 | 25,144 | — | — |
| 2003-02-21 | $13.50 | $28.13 | 19,216 | — | — |
| 2003-02-20 | $13.60 | $28.33 | 24,837 | — | — |
| 2003-02-19 | $13.61 | $28.35 | 31,583 | — | — |
| 2003-02-18 | $13.16 | $27.42 | 29,641 | — | — |
| 2003-02-14 | $12.91 | $26.91 | 41,600 | — | — |
| 2003-02-13 | $12.71 | $26.48 | 12,470 | — | — |
| 2003-02-12 | $12.71 | $26.48 | 23,611 | — | — |
| 2003-02-11 | $12.71 | $26.48 | 12,163 | — | — |
| 2003-02-10 | $12.72 | $26.50 | 14,310 | — | — |
| 2003-02-07 | $12.70 | $26.46 | 23,815 | — | — |
| 2003-02-06 | $12.87 | $26.80 | 6,848 | — | — |
| 2003-02-05 | $12.74 | $26.54 | 19,011 | — | — |
| 2003-02-04 | $13.06 | $27.21 | 33,014 | — | — |
| 2003-02-03 | $12.62 | $26.29 | 52,026 | — | — |
| 2003-01-31 | $13.31 | $27.72 | 59,180 | — | — |
| 2003-01-30 | $13.94 | $27.76 | 46,097 | — | — |
| 2003-01-29 | $13.69 | $27.26 | 26,984 | — | — |
| 2003-01-28 | $13.82 | $27.53 | 54,070 | — | — |
| 2003-01-27 | $13.94 | $27.76 | 14,821 | — | — |
| 2003-01-24 | $14.09 | $28.05 | 39,045 | — | — |
| 2003-01-23 | $14.15 | $28.17 | 39,862 | — | — |
| 2003-01-22 | $13.79 | $27.47 | 15,434 | — | — |
| 2003-01-21 | $14.19 | $28.25 | 46,608 | — | — |
| 2003-01-17 | $14.19 | $28.25 | 16,558 | — | — |
| 2003-01-16 | $14.24 | $28.35 | 21,669 | — | — |
| 2003-01-15 | $14.04 | $27.96 | 35,161 | — | — |
| 2003-01-14 | $13.94 | $27.76 | 15,945 | — | — |
| 2003-01-13 | $13.87 | $27.63 | 21,056 | — | — |
| 2003-01-10 | $13.85 | $27.59 | 16,354 | — | — |
| 2003-01-09 | $13.94 | $27.76 | 47,937 | — | — |
| 2003-01-08 | $13.84 | $27.57 | 32,708 | — | — |
| 2003-01-07 | $13.62 | $27.12 | 19,011 | — | — |
| 2003-01-06 | $13.50 | $26.89 | 13,390 | — | — |
| 2003-01-03 | $13.21 | $26.30 | 11,345 | — | — |
| 2003-01-02 | $13.45 | $26.79 | 23,202 | — | — |