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
- 1995-11-30 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 | $13.31 | $13.31 | 3,200 | — | — |
| 2003-12-30 | $13.10 | $13.10 | 2,300 | — | — |
| 2003-12-29 | $12.90 | $12.90 | 600 | — | — |
| 2003-12-26 | $12.49 | $12.49 | 0 | — | — |
| 2003-12-24 | $12.49 | $12.49 | 4,600 | — | — |
| 2003-12-23 | $12.39 | $12.39 | 7,800 | — | — |
| 2003-12-22 | $12.25 | $12.25 | 24,200 | — | — |
| 2003-12-19 | $12.59 | $12.59 | 41,100 | — | — |
| 2003-12-18 | $13.70 | $13.70 | 1,500 | — | — |
| 2003-12-17 | $14.31 | $14.31 | 20,300 | — | — |
| 2003-12-16 | $13.71 | $13.71 | 12,600 | — | — |
| 2003-12-15 | $13.60 | $13.60 | 5,700 | — | — |
| 2003-12-12 | $13.75 | $13.75 | 0 | — | — |
| 2003-12-11 | $13.75 | $13.75 | 2,300 | — | — |
| 2003-12-10 | $13.70 | $13.70 | 13,900 | — | — |
| 2003-12-09 | $14.70 | $14.70 | 500 | — | — |
| 2003-12-08 | $14.64 | $14.64 | 0 | — | — |
| 2003-12-05 | $14.64 | $14.64 | 1,300 | — | — |
| 2003-12-04 | $14.40 | $14.40 | 3,100 | — | — |
| 2003-12-03 | $14.75 | $14.75 | 4,400 | — | — |
| 2003-12-02 | $14.85 | $14.85 | 2,900 | — | — |
| 2003-12-01 | $14.66 | $14.66 | 7,600 | — | — |
| 2003-11-28 | $14.80 | $14.80 | 1,900 | — | — |
| 2003-11-26 | $14.32 | $14.32 | 1,400 | — | — |
| 2003-11-25 | $14.40 | $14.40 | 800 | — | — |
| 2003-11-24 | $14.20 | $14.20 | 12,400 | — | — |
| 2003-11-21 | $13.80 | $13.80 | 600 | — | — |
| 2003-11-20 | $13.80 | $13.80 | 2,800 | — | — |
| 2003-11-19 | $13.75 | $13.75 | 2,600 | — | — |
| 2003-11-18 | $13.60 | $13.60 | 3,700 | — | — |
| 2003-11-17 | $13.44 | $13.44 | 300 | — | — |
| 2003-11-14 | $13.59 | $13.59 | 10,400 | — | — |
| 2003-11-13 | $13.59 | $13.59 | 11,300 | — | — |
| 2003-11-12 | $13.45 | $13.45 | 5,800 | — | — |
| 2003-11-11 | $13.47 | $13.47 | 5,800 | — | — |
| 2003-11-10 | $13.51 | $13.51 | 10,900 | — | — |
| 2003-11-07 | $13.50 | $13.50 | 31,600 | — | — |
| 2003-11-06 | $13.45 | $13.45 | 2,400 | — | — |
| 2003-11-05 | $13.41 | $13.41 | 5,000 | — | — |
| 2003-11-04 | $13.41 | $13.41 | 2,100 | — | — |
| 2003-11-03 | $13.42 | $13.42 | 4,700 | — | — |
| 2003-10-31 | $13.41 | $13.41 | 100 | — | — |
| 2003-10-30 | $13.41 | $13.41 | 1,100 | — | — |
| 2003-10-29 | $13.36 | $13.36 | 400 | — | — |
| 2003-10-28 | $13.40 | $13.40 | 400 | — | — |
| 2003-10-27 | $13.22 | $13.22 | 2,600 | — | — |
| 2003-10-24 | $13.35 | $13.35 | 500 | — | — |
| 2003-10-23 | $13.40 | $13.40 | 100 | — | — |
| 2003-10-22 | $13.60 | $13.60 | 4,000 | — | — |
| 2003-10-21 | $13.11 | $13.11 | 1,500 | — | — |
| 2003-10-20 | $13.25 | $13.25 | 300 | — | — |
| 2003-10-17 | $13.30 | $13.30 | 3,500 | — | — |
| 2003-10-16 | $13.21 | $13.21 | 6,500 | — | — |
| 2003-10-15 | $13.22 | $13.22 | 100 | — | — |
| 2003-10-14 | $13.21 | $13.21 | 800 | — | — |
| 2003-10-13 | $13.25 | $13.25 | 8,800 | — | — |
| 2003-10-10 | $13.39 | $13.39 | 2,000 | — | — |
| 2003-10-09 | $13.21 | $13.21 | 7,600 | — | — |
| 2003-10-08 | $13.10 | $13.10 | 5,600 | — | — |
| 2003-10-07 | $13.05 | $13.05 | 2,500 | — | — |
| 2003-10-06 | $13.38 | $13.38 | 1,800 | — | — |
| 2003-10-03 | $13.45 | $13.45 | 2,000 | — | — |
| 2003-10-02 | $13.21 | $13.21 | 18,100 | — | — |
| 2003-10-01 | $13.51 | $13.51 | 5,500 | — | — |
| 2003-09-30 | $13.44 | $13.44 | 4,600 | — | — |
| 2003-09-29 | $13.18 | $13.18 | 5,200 | — | — |
| 2003-09-26 | $13.20 | $13.20 | 28,700 | — | — |
| 2003-09-25 | $13.45 | $13.45 | 500 | — | — |
| 2003-09-24 | $13.20 | $13.20 | 4,700 | — | — |
| 2003-09-23 | $13.20 | $13.20 | 3,100 | — | — |
| 2003-09-22 | $13.40 | $13.40 | 6,800 | — | — |
| 2003-09-19 | $13.60 | $13.60 | 3,200 | — | — |
| 2003-09-18 | $14.00 | $14.00 | 1,900 | — | — |
| 2003-09-17 | $13.50 | $13.50 | 2,500 | — | — |
| 2003-09-16 | $13.51 | $13.51 | 5,300 | — | — |
| 2003-09-15 | $13.35 | $13.35 | 5,600 | — | — |
| 2003-09-12 | $13.99 | $13.99 | 14,100 | — | — |
| 2003-09-11 | $14.29 | $14.29 | 6,000 | — | — |
| 2003-09-10 | $14.16 | $14.16 | 13,500 | — | — |
| 2003-09-09 | $14.53 | $14.53 | 3,300 | — | — |
| 2003-09-08 | $14.66 | $14.66 | 8,700 | — | — |
| 2003-09-05 | $14.69 | $14.69 | 900 | — | — |
| 2003-09-04 | $14.72 | $14.72 | 1,100 | — | — |
| 2003-09-03 | $14.58 | $14.58 | 2,300 | — | — |
| 2003-09-02 | $14.53 | $14.53 | 800 | — | — |
| 2003-08-29 | $14.54 | $14.54 | 1,800 | — | — |
| 2003-08-28 | $14.53 | $14.53 | 3,700 | — | — |
| 2003-08-27 | $14.73 | $14.73 | 6,800 | — | — |
| 2003-08-26 | $14.61 | $14.61 | 10,900 | — | — |
| 2003-08-25 | $14.85 | $14.85 | 700 | — | — |
| 2003-08-22 | $15.30 | $15.30 | 5,600 | — | — |
| 2003-08-21 | $15.21 | $15.21 | 2,000 | — | — |
| 2003-08-20 | $15.46 | $15.46 | 0 | — | — |
| 2003-08-19 | $15.46 | $15.46 | 58,000 | — | — |
| 2003-08-18 | $16.00 | $16.00 | 13,800 | — | — |
| 2003-08-15 | $16.14 | $16.14 | 8,700 | — | — |
| 2003-08-14 | $16.01 | $16.01 | 12,700 | — | — |
| 2003-08-13 | $16.14 | $16.14 | 11,700 | — | — |
| 2003-08-12 | $15.90 | $15.90 | 19,400 | — | — |
| 2003-08-11 | $16.20 | $16.20 | 4,100 | — | — |
| 2003-08-08 | $15.85 | $15.85 | 16,100 | — | — |
| 2003-08-07 | $15.90 | $15.90 | 24,000 | — | — |
| 2003-08-06 | $16.09 | $16.09 | 3,700 | — | — |
| 2003-08-05 | $15.75 | $15.75 | 22,900 | — | — |
| 2003-08-04 | $14.90 | $14.90 | 2,900 | — | — |
| 2003-08-01 | $14.70 | $14.70 | 2,300 | — | — |
| 2003-07-31 | $14.65 | $14.65 | 600 | — | — |
| 2003-07-30 | $14.94 | $14.94 | 900 | — | — |
| 2003-07-29 | $14.80 | $14.80 | 3,100 | — | — |
| 2003-07-28 | $14.63 | $14.63 | 9,900 | — | — |
| 2003-07-25 | $14.94 | $14.94 | 23,800 | — | — |
| 2003-07-24 | $14.75 | $14.75 | 41,200 | — | — |
| 2003-07-23 | $14.75 | $14.75 | 6,400 | — | — |
| 2003-07-22 | $14.60 | $14.60 | 7,200 | — | — |
| 2003-07-21 | $14.50 | $14.50 | 47,300 | — | — |
| 2003-07-18 | $14.75 | $14.75 | 20,100 | — | — |
| 2003-07-17 | $14.20 | $14.20 | 16,700 | — | — |
| 2003-07-16 | $14.18 | $14.18 | 28,400 | — | — |
| 2003-07-15 | $14.64 | $14.64 | 15,400 | — | — |
| 2003-07-14 | $14.80 | $14.80 | 15,100 | — | — |
| 2003-07-11 | $14.61 | $14.61 | 12,900 | — | — |
| 2003-07-10 | $14.45 | $14.45 | 25,100 | — | — |
| 2003-07-09 | $14.35 | $14.35 | 8,300 | — | — |
| 2003-07-08 | $14.56 | $14.56 | 27,900 | — | — |
| 2003-07-07 | $14.65 | $14.65 | 38,100 | — | — |
| 2003-07-03 | $14.45 | $14.45 | 22,000 | — | — |
| 2003-07-02 | $15.15 | $15.15 | 24,000 | — | — |
| 2003-07-01 | $15.54 | $15.54 | 48,400 | — | — |
| 2003-06-30 | $13.88 | $13.88 | 220,800 | — | — |
| 2003-06-27 | $13.29 | $13.29 | 23,000 | — | — |
| 2003-06-26 | $13.36 | $13.36 | 17,000 | — | — |
| 2003-06-25 | $13.00 | $13.00 | 11,400 | — | — |
| 2003-06-24 | $12.71 | $12.71 | 16,300 | — | — |
| 2003-06-23 | $12.05 | $12.05 | 16,200 | — | — |
| 2003-06-20 | $12.07 | $12.07 | 38,900 | — | — |
| 2003-06-19 | $12.31 | $12.31 | 10,500 | — | — |
| 2003-06-18 | $12.02 | $12.02 | 18,700 | — | — |
| 2003-06-17 | $11.40 | $11.40 | 16,800 | — | — |
| 2003-06-16 | $11.21 | $11.21 | 36,900 | — | — |
| 2003-06-13 | $11.46 | $11.46 | 37,700 | — | — |
| 2003-06-12 | $12.05 | $12.05 | 17,100 | — | — |
| 2003-06-11 | $12.65 | $12.65 | 28,000 | — | — |
| 2003-06-10 | $12.63 | $12.63 | 20,000 | — | — |
| 2003-06-09 | $14.08 | $14.08 | 17,700 | — | — |
| 2003-06-06 | $14.20 | $14.20 | 42,800 | — | — |
| 2003-06-05 | $14.09 | $14.09 | 11,700 | — | — |
| 2003-06-04 | $13.75 | $13.75 | 14,100 | — | — |
| 2003-06-03 | $12.89 | $12.89 | 10,200 | — | — |
| 2003-06-02 | $12.38 | $12.38 | 8,300 | — | — |
| 2003-05-30 | $12.16 | $12.16 | 6,900 | — | — |
| 2003-05-29 | $11.46 | $11.46 | 6,400 | — | — |
| 2003-05-28 | $10.71 | $10.71 | 5,400 | — | — |
| 2003-05-27 | $11.00 | $11.00 | 11,300 | — | — |
| 2003-05-23 | $10.97 | $10.97 | 17,800 | — | — |
| 2003-05-22 | $10.31 | $10.31 | 6,000 | — | — |
| 2003-05-21 | $10.50 | $10.50 | 10,600 | — | — |
| 2003-05-20 | $10.49 | $10.49 | 8,000 | — | — |
| 2003-05-19 | $10.50 | $10.50 | 6,700 | — | — |
| 2003-05-16 | $10.55 | $10.55 | 8,700 | — | — |
| 2003-05-15 | $10.27 | $10.27 | 34,100 | — | — |
| 2003-05-14 | $10.20 | $10.20 | 13,400 | — | — |
| 2003-05-13 | $10.31 | $10.31 | 4,000 | — | — |
| 2003-05-12 | $10.70 | $10.70 | 12,700 | — | — |
| 2003-05-09 | $11.00 | $11.00 | 5,100 | — | — |
| 2003-05-08 | $10.59 | $10.59 | 11,500 | — | — |
| 2003-05-07 | $11.00 | $11.00 | 20,100 | — | — |
| 2003-05-06 | $11.15 | $11.15 | 12,800 | — | — |
| 2003-05-05 | $10.82 | $10.82 | 7,500 | — | — |
| 2003-05-02 | $10.73 | $10.73 | 4,800 | — | — |
| 2003-05-01 | $10.64 | $10.64 | 13,900 | — | — |
| 2003-04-30 | $10.71 | $10.71 | 12,300 | — | — |
| 2003-04-29 | $10.80 | $10.80 | 8,100 | — | — |
| 2003-04-28 | $10.63 | $10.63 | 24,700 | — | — |
| 2003-04-25 | $10.60 | $10.60 | 17,600 | — | — |
| 2003-04-24 | $10.56 | $10.56 | 15,100 | — | — |
| 2003-04-23 | $9.89 | $9.89 | 41,600 | — | — |
| 2003-04-22 | $8.50 | $8.50 | 6,400 | — | — |
| 2003-04-21 | $8.75 | $8.75 | 4,600 | — | — |
| 2003-04-17 | $9.07 | $9.07 | 21,900 | — | — |
| 2003-04-16 | $9.05 | $9.05 | 15,500 | — | — |
| 2003-04-15 | $9.00 | $9.00 | 33,700 | — | — |
| 2003-04-14 | $9.10 | $9.10 | 32,800 | — | — |
| 2003-04-11 | $9.05 | $9.05 | 53,600 | — | — |
| 2003-04-10 | $9.20 | $9.20 | 32,000 | — | — |
| 2003-04-09 | $9.50 | $9.50 | 22,100 | — | — |
| 2003-04-08 | $10.35 | $10.35 | 6,900 | — | — |
| 2003-04-07 | $10.86 | $10.86 | 15,000 | — | — |
| 2003-04-04 | $11.75 | $11.75 | 5,900 | — | — |
| 2003-04-03 | $12.00 | $12.00 | 27,500 | — | — |
| 2003-04-02 | $12.16 | $12.16 | 20,700 | — | — |
| 2003-04-01 | $12.50 | $12.50 | 10,600 | — | — |
| 2003-03-31 | $12.40 | $12.40 | 10,600 | — | — |
| 2003-03-28 | $12.05 | $12.05 | 3,400 | — | — |
| 2003-03-27 | $12.05 | $12.05 | 7,500 | — | — |
| 2003-03-26 | $12.20 | $12.20 | 4,500 | — | — |
| 2003-03-25 | $12.60 | $12.60 | 2,800 | — | — |
| 2003-03-24 | $12.25 | $12.25 | 13,100 | — | — |
| 2003-03-21 | $12.30 | $12.30 | 18,300 | — | — |
| 2003-03-20 | $12.33 | $12.33 | 56,300 | — | — |
| 2003-03-19 | $12.60 | $12.60 | 84,200 | — | — |
| 2003-03-18 | $12.65 | $12.65 | 3,600 | — | — |
| 2003-03-17 | $12.60 | $12.60 | 22,200 | — | — |
| 2003-03-14 | $12.24 | $12.24 | 3,700 | — | — |
| 2003-03-13 | $12.17 | $12.17 | 5,200 | — | — |
| 2003-03-12 | $12.22 | $12.22 | 9,400 | — | — |
| 2003-03-11 | $12.20 | $12.20 | 14,100 | — | — |
| 2003-03-10 | $12.21 | $12.21 | 7,100 | — | — |
| 2003-03-07 | $12.28 | $12.28 | 17,200 | — | — |
| 2003-03-06 | $11.95 | $11.95 | 3,100 | — | — |
| 2003-03-05 | $11.96 | $11.96 | 24,400 | — | — |
| 2003-03-04 | $11.91 | $11.91 | 2,900 | — | — |
| 2003-03-03 | $12.14 | $12.14 | 5,200 | — | — |
| 2003-02-28 | $12.20 | $12.20 | 2,900 | — | — |
| 2003-02-27 | $13.02 | $13.02 | 4,600 | — | — |
| 2003-02-26 | $12.86 | $12.86 | 9,900 | — | — |
| 2003-02-25 | $13.00 | $13.00 | 6,700 | — | — |
| 2003-02-24 | $13.50 | $13.50 | 3,200 | — | — |
| 2003-02-21 | $13.50 | $13.50 | 21,400 | — | — |
| 2003-02-20 | $13.52 | $13.52 | 3,600 | — | — |
| 2003-02-19 | $13.50 | $13.50 | 4,400 | — | — |
| 2003-02-18 | $13.55 | $13.55 | 13,300 | — | — |
| 2003-02-14 | $13.57 | $13.57 | 7,200 | — | — |
| 2003-02-13 | $14.65 | $14.65 | 9,300 | — | — |
| 2003-02-12 | $14.51 | $14.51 | 4,200 | — | — |
| 2003-02-11 | $15.25 | $15.25 | 13,600 | — | — |
| 2003-02-10 | $15.15 | $15.15 | 5,900 | — | — |
| 2003-02-07 | $15.10 | $15.10 | 2,100 | — | — |
| 2003-02-06 | $15.62 | $15.62 | 7,900 | — | — |
| 2003-02-05 | $15.60 | $15.60 | 8,300 | — | — |
| 2003-02-04 | $15.73 | $15.73 | 51,200 | — | — |
| 2003-02-03 | $15.56 | $15.56 | 3,800 | — | — |
| 2003-01-31 | $15.28 | $15.28 | 8,200 | — | — |
| 2003-01-30 | $14.91 | $14.91 | 4,100 | — | — |
| 2003-01-29 | $14.85 | $14.85 | 1,000 | — | — |
| 2003-01-28 | $14.90 | $14.90 | 8,500 | — | — |
| 2003-01-27 | $14.85 | $14.85 | 9,100 | — | — |
| 2003-01-24 | $14.50 | $14.50 | 6,600 | — | — |
| 2003-01-23 | $15.25 | $15.25 | 11,400 | — | — |
| 2003-01-22 | $15.53 | $15.53 | 2,000 | — | — |
| 2003-01-21 | $15.17 | $15.17 | 41,900 | — | — |
| 2003-01-17 | $15.29 | $15.29 | 4,700 | — | — |
| 2003-01-16 | $15.50 | $15.50 | 900 | — | — |
| 2003-01-15 | $15.61 | $15.61 | 3,400 | — | — |
| 2003-01-14 | $15.70 | $15.70 | 4,700 | — | — |
| 2003-01-13 | $15.26 | $15.26 | 2,900 | — | — |
| 2003-01-10 | $15.41 | $15.41 | 1,300 | — | — |
| 2003-01-09 | $15.38 | $15.38 | 2,800 | — | — |
| 2003-01-08 | $15.30 | $15.30 | 5,500 | — | — |
| 2003-01-07 | $16.14 | $16.14 | 7,000 | — | — |
| 2003-01-06 | $16.81 | $16.81 | 600 | — | — |
| 2003-01-03 | $16.83 | $16.83 | 4,100 | — | — |
| 2003-01-02 | $17.13 | $17.13 | 5,400 | — | — |