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
- 1991-12-11 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 | $11.89 | $11.89 | 371,300 | — | — |
| 2003-12-30 | $11.81 | $11.81 | 259,700 | — | — |
| 2003-12-29 | $11.75 | $11.75 | 347,200 | — | — |
| 2003-12-26 | $11.58 | $11.58 | 96,100 | — | — |
| 2003-12-24 | $11.61 | $11.61 | 109,300 | — | — |
| 2003-12-23 | $11.68 | $11.68 | 275,800 | — | — |
| 2003-12-22 | $11.66 | $11.66 | 251,000 | — | — |
| 2003-12-19 | $11.71 | $11.71 | 474,200 | — | — |
| 2003-12-18 | $11.60 | $11.60 | 457,700 | — | — |
| 2003-12-17 | $11.53 | $11.53 | 447,700 | — | — |
| 2003-12-16 | $11.66 | $11.66 | 637,900 | — | — |
| 2003-12-15 | $11.67 | $11.67 | 460,500 | — | — |
| 2003-12-12 | $11.81 | $11.81 | 842,000 | — | — |
| 2003-12-11 | $11.08 | $11.08 | 419,300 | — | — |
| 2003-12-10 | $10.77 | $10.77 | 627,600 | — | — |
| 2003-12-09 | $11.10 | $11.10 | 175,500 | — | — |
| 2003-12-08 | $11.17 | $11.17 | 453,800 | — | — |
| 2003-12-05 | $11.39 | $11.39 | 253,000 | — | — |
| 2003-12-04 | $11.40 | $11.40 | 239,800 | — | — |
| 2003-12-03 | $11.30 | $11.30 | 301,300 | — | — |
| 2003-12-02 | $11.37 | $11.37 | 297,500 | — | — |
| 2003-12-01 | $11.60 | $11.60 | 269,000 | — | — |
| 2003-11-28 | $11.28 | $11.28 | 114,000 | — | — |
| 2003-11-26 | $11.16 | $11.16 | 236,400 | — | — |
| 2003-11-25 | $11.04 | $11.04 | 178,900 | — | — |
| 2003-11-24 | $11.10 | $11.10 | 231,000 | — | — |
| 2003-11-21 | $10.96 | $10.96 | 265,300 | — | — |
| 2003-11-20 | $11.00 | $11.00 | 389,100 | — | — |
| 2003-11-19 | $10.95 | $10.95 | 363,900 | — | — |
| 2003-11-18 | $11.14 | $11.14 | 283,300 | — | — |
| 2003-11-17 | $11.16 | $11.16 | 427,400 | — | — |
| 2003-11-14 | $11.54 | $11.54 | 141,600 | — | — |
| 2003-11-13 | $11.69 | $11.69 | 141,700 | — | — |
| 2003-11-12 | $11.66 | $11.66 | 421,600 | — | — |
| 2003-11-11 | $11.80 | $11.80 | 318,000 | — | — |
| 2003-11-10 | $12.06 | $12.06 | 479,100 | — | — |
| 2003-11-07 | $12.04 | $12.04 | 397,400 | — | — |
| 2003-11-06 | $12.10 | $12.10 | 706,100 | — | — |
| 2003-11-05 | $11.90 | $11.90 | 349,400 | — | — |
| 2003-11-04 | $12.14 | $12.14 | 366,400 | — | — |
| 2003-11-03 | $12.20 | $12.20 | 295,000 | — | — |
| 2003-10-31 | $12.30 | $12.30 | 325,000 | — | — |
| 2003-10-30 | $12.40 | $12.40 | 399,900 | — | — |
| 2003-10-29 | $12.24 | $12.24 | 524,400 | — | — |
| 2003-10-28 | $12.02 | $12.02 | 585,500 | — | — |
| 2003-10-27 | $12.20 | $12.20 | 499,300 | — | — |
| 2003-10-24 | $11.65 | $11.65 | 254,400 | — | — |
| 2003-10-23 | $11.78 | $11.78 | 378,600 | — | — |
| 2003-10-22 | $11.88 | $11.88 | 940,000 | — | — |
| 2003-10-21 | $11.35 | $11.35 | 892,100 | — | — |
| 2003-10-20 | $11.75 | $11.75 | 507,600 | — | — |
| 2003-10-17 | $11.74 | $11.74 | 529,500 | — | — |
| 2003-10-16 | $11.88 | $11.88 | 1,347,500 | — | — |
| 2003-10-15 | $11.75 | $11.75 | 1,093,400 | — | — |
| 2003-10-14 | $11.33 | $11.33 | 364,800 | — | — |
| 2003-10-13 | $11.48 | $11.48 | 371,700 | — | — |
| 2003-10-10 | $11.25 | $11.25 | 983,300 | — | — |
| 2003-10-09 | $11.49 | $11.49 | 372,900 | — | — |
| 2003-10-08 | $11.60 | $11.60 | 635,800 | — | — |
| 2003-10-07 | $11.94 | $11.94 | 521,900 | — | — |
| 2003-10-06 | $11.97 | $11.97 | 181,900 | — | — |
| 2003-10-03 | $12.10 | $12.10 | 547,000 | — | — |
| 2003-10-02 | $12.05 | $12.05 | 401,200 | — | — |
| 2003-10-01 | $11.68 | $11.68 | 523,300 | — | — |
| 2003-09-30 | $11.42 | $11.42 | 265,100 | — | — |
| 2003-09-29 | $11.49 | $11.49 | 470,200 | — | — |
| 2003-09-26 | $11.50 | $11.50 | 299,500 | — | — |
| 2003-09-25 | $11.51 | $11.51 | 251,100 | — | — |
| 2003-09-24 | $11.66 | $11.66 | 220,400 | — | — |
| 2003-09-23 | $11.70 | $11.70 | 323,700 | — | — |
| 2003-09-22 | $11.56 | $11.56 | 213,200 | — | — |
| 2003-09-19 | $11.65 | $11.65 | 205,700 | — | — |
| 2003-09-18 | $11.66 | $11.66 | 212,800 | — | — |
| 2003-09-17 | $11.69 | $11.69 | 128,200 | — | — |
| 2003-09-16 | $11.90 | $11.90 | 870,300 | — | — |
| 2003-09-15 | $11.63 | $11.63 | 361,700 | — | — |
| 2003-09-12 | $11.35 | $11.35 | 284,700 | — | — |
| 2003-09-11 | $11.30 | $11.30 | 277,300 | — | — |
| 2003-09-10 | $11.45 | $11.45 | 429,200 | — | — |
| 2003-09-09 | $11.72 | $11.72 | 329,100 | — | — |
| 2003-09-08 | $12.05 | $12.05 | 434,700 | — | — |
| 2003-09-05 | $11.70 | $11.70 | 379,000 | — | — |
| 2003-09-04 | $11.80 | $11.80 | 321,400 | — | — |
| 2003-09-03 | $11.70 | $11.70 | 299,400 | — | — |
| 2003-09-02 | $11.51 | $11.51 | 231,800 | — | — |
| 2003-08-29 | $11.45 | $11.45 | 304,100 | — | — |
| 2003-08-28 | $11.31 | $11.31 | 168,300 | — | — |
| 2003-08-27 | $11.04 | $11.04 | 198,500 | — | — |
| 2003-08-26 | $11.00 | $11.00 | 483,100 | — | — |
| 2003-08-25 | $11.00 | $11.00 | 193,000 | — | — |
| 2003-08-22 | $11.10 | $11.10 | 227,900 | — | — |
| 2003-08-21 | $11.09 | $11.09 | 261,200 | — | — |
| 2003-08-20 | $11.08 | $11.08 | 391,600 | — | — |
| 2003-08-19 | $11.21 | $11.21 | 583,200 | — | — |
| 2003-08-18 | $10.75 | $10.75 | 444,800 | — | — |
| 2003-08-15 | $10.53 | $10.53 | 147,400 | — | — |
| 2003-08-14 | $10.56 | $10.56 | 179,400 | — | — |
| 2003-08-13 | $10.65 | $10.65 | 266,700 | — | — |
| 2003-08-12 | $10.70 | $10.70 | 219,200 | — | — |
| 2003-08-11 | $10.70 | $10.70 | 288,400 | — | — |
| 2003-08-08 | $10.70 | $10.70 | 151,700 | — | — |
| 2003-08-07 | $10.74 | $10.74 | 356,300 | — | — |
| 2003-08-06 | $10.73 | $10.73 | 517,100 | — | — |
| 2003-08-05 | $10.91 | $10.91 | 397,600 | — | — |
| 2003-08-04 | $11.15 | $11.15 | 401,300 | — | — |
| 2003-08-01 | $11.31 | $11.31 | 362,100 | — | — |
| 2003-07-31 | $11.43 | $11.43 | 609,300 | — | — |
| 2003-07-30 | $11.43 | $11.43 | 654,500 | — | — |
| 2003-07-29 | $11.46 | $11.46 | 618,500 | — | — |
| 2003-07-28 | $11.50 | $11.50 | 511,400 | — | — |
| 2003-07-25 | $11.60 | $11.60 | 875,400 | — | — |
| 2003-07-24 | $11.66 | $11.66 | 583,600 | — | — |
| 2003-07-23 | $11.60 | $11.60 | 784,800 | — | — |
| 2003-07-22 | $11.83 | $11.83 | 428,100 | — | — |
| 2003-07-21 | $11.83 | $11.83 | 352,800 | — | — |
| 2003-07-18 | $11.94 | $11.94 | 332,000 | — | — |
| 2003-07-17 | $11.84 | $11.84 | 643,400 | — | — |
| 2003-07-16 | $12.06 | $12.06 | 753,500 | — | — |
| 2003-07-15 | $11.86 | $11.86 | 449,100 | — | — |
| 2003-07-14 | $11.86 | $11.86 | 938,500 | — | — |
| 2003-07-11 | $12.11 | $12.11 | 1,834,800 | — | — |
| 2003-07-10 | $11.95 | $11.95 | 5,044,600 | — | — |
| 2003-07-09 | $14.24 | $14.24 | 1,006,500 | — | — |
| 2003-07-08 | $14.46 | $14.46 | 2,616,200 | — | — |
| 2003-07-07 | $13.69 | $13.69 | 584,100 | — | — |
| 2003-07-03 | $13.36 | $13.36 | 198,900 | — | — |
| 2003-07-02 | $13.71 | $13.71 | 479,400 | — | — |
| 2003-07-01 | $13.44 | $13.44 | 645,700 | — | — |
| 2003-06-30 | $13.77 | $13.77 | 472,700 | — | — |
| 2003-06-27 | $13.91 | $13.91 | 725,800 | — | — |
| 2003-06-26 | $13.82 | $13.82 | 3,637,900 | — | — |
| 2003-06-25 | $13.20 | $13.20 | 2,461,000 | — | — |
| 2003-06-24 | $13.80 | $13.80 | 2,625,500 | — | — |
| 2003-06-23 | $12.12 | $12.12 | 544,800 | — | — |
| 2003-06-20 | $12.36 | $12.36 | 432,000 | — | — |
| 2003-06-19 | $12.43 | $12.43 | 578,500 | — | — |
| 2003-06-18 | $12.49 | $12.49 | 527,200 | — | — |
| 2003-06-17 | $12.35 | $12.35 | 571,600 | — | — |
| 2003-06-16 | $12.08 | $12.08 | 980,600 | — | — |
| 2003-06-13 | $11.61 | $11.61 | 559,600 | — | — |
| 2003-06-12 | $11.40 | $11.40 | 1,024,000 | — | — |
| 2003-06-11 | $11.11 | $11.11 | 281,900 | — | — |
| 2003-06-10 | $11.20 | $11.20 | 190,600 | — | — |
| 2003-06-09 | $11.34 | $11.34 | 296,300 | — | — |
| 2003-06-06 | $11.31 | $11.31 | 429,500 | — | — |
| 2003-06-05 | $11.50 | $11.50 | 456,800 | — | — |
| 2003-06-04 | $11.93 | $11.93 | 495,600 | — | — |
| 2003-06-03 | $12.00 | $12.00 | 602,200 | — | — |
| 2003-06-02 | $11.84 | $11.84 | 587,500 | — | — |
| 2003-05-30 | $11.45 | $11.45 | 674,900 | — | — |
| 2003-05-29 | $11.37 | $11.37 | 916,600 | — | — |
| 2003-05-28 | $11.63 | $11.63 | 578,400 | — | — |
| 2003-05-27 | $11.48 | $11.48 | 607,300 | — | — |
| 2003-05-23 | $11.20 | $11.20 | 861,900 | — | — |
| 2003-05-22 | $11.55 | $11.55 | 1,207,700 | — | — |
| 2003-05-21 | $12.10 | $12.10 | 1,582,900 | — | — |
| 2003-05-20 | $11.60 | $11.60 | 845,800 | — | — |
| 2003-05-19 | $11.75 | $11.75 | 791,900 | — | — |
| 2003-05-16 | $12.50 | $12.50 | 713,200 | — | — |
| 2003-05-15 | $11.50 | $11.50 | 771,300 | — | — |
| 2003-05-14 | $11.03 | $11.03 | 873,100 | — | — |
| 2003-05-13 | $10.76 | $10.76 | 631,800 | — | — |
| 2003-05-12 | $10.89 | $10.89 | 855,600 | — | — |
| 2003-05-09 | $10.51 | $10.51 | 1,092,200 | — | — |
| 2003-05-08 | $9.61 | $9.61 | 420,100 | — | — |
| 2003-05-07 | $9.71 | $9.71 | 1,521,900 | — | — |
| 2003-05-06 | $9.27 | $9.27 | 541,000 | — | — |
| 2003-05-05 | $9.24 | $9.24 | 294,800 | — | — |
| 2003-05-02 | $9.18 | $9.18 | 258,200 | — | — |
| 2003-05-01 | $8.90 | $8.90 | 376,500 | — | — |
| 2003-04-30 | $8.89 | $8.89 | 522,600 | — | — |
| 2003-04-29 | $9.00 | $9.00 | 325,200 | — | — |
| 2003-04-28 | $9.23 | $9.23 | 234,200 | — | — |
| 2003-04-25 | $8.84 | $8.84 | 519,200 | — | — |
| 2003-04-24 | $9.44 | $9.44 | 594,200 | — | — |
| 2003-04-23 | $8.82 | $8.82 | 438,500 | — | — |
| 2003-04-22 | $8.63 | $8.63 | 312,100 | — | — |
| 2003-04-21 | $8.60 | $8.60 | 207,800 | — | — |
| 2003-04-17 | $8.83 | $8.83 | 479,300 | — | — |
| 2003-04-16 | $8.85 | $8.85 | 530,100 | — | — |
| 2003-04-15 | $8.72 | $8.72 | 408,300 | — | — |
| 2003-04-14 | $8.50 | $8.50 | 600,900 | — | — |
| 2003-04-11 | $8.53 | $8.53 | 457,400 | — | — |
| 2003-04-10 | $8.73 | $8.73 | 268,100 | — | — |
| 2003-04-09 | $8.95 | $8.95 | 763,200 | — | — |
| 2003-04-08 | $9.08 | $9.08 | 324,800 | — | — |
| 2003-04-07 | $9.20 | $9.20 | 254,400 | — | — |
| 2003-04-04 | $8.99 | $8.99 | 353,700 | — | — |
| 2003-04-03 | $8.94 | $8.94 | 508,000 | — | — |
| 2003-04-02 | $9.37 | $9.37 | 521,400 | — | — |
| 2003-04-01 | $9.25 | $9.25 | 442,500 | — | — |
| 2003-03-31 | $9.04 | $9.04 | 839,700 | — | — |
| 2003-03-28 | $9.20 | $9.20 | 483,800 | — | — |
| 2003-03-27 | $9.10 | $9.10 | 337,700 | — | — |
| 2003-03-26 | $9.11 | $9.11 | 226,600 | — | — |
| 2003-03-25 | $9.10 | $9.10 | 371,000 | — | — |
| 2003-03-24 | $9.25 | $9.25 | 541,200 | — | — |
| 2003-03-21 | $9.75 | $9.75 | 518,100 | — | — |
| 2003-03-20 | $9.26 | $9.26 | 588,700 | — | — |
| 2003-03-19 | $9.09 | $9.09 | 475,300 | — | — |
| 2003-03-18 | $8.58 | $8.58 | 338,800 | — | — |
| 2003-03-17 | $8.74 | $8.74 | 638,300 | — | — |
| 2003-03-14 | $8.00 | $8.00 | 612,500 | — | — |
| 2003-03-13 | $8.30 | $8.30 | 292,200 | — | — |
| 2003-03-12 | $7.98 | $7.98 | 319,500 | — | — |
| 2003-03-11 | $8.00 | $8.00 | 350,800 | — | — |
| 2003-03-10 | $8.06 | $8.06 | 286,900 | — | — |
| 2003-03-07 | $8.35 | $8.35 | 309,600 | — | — |
| 2003-03-06 | $8.34 | $8.34 | 464,600 | — | — |
| 2003-03-05 | $8.56 | $8.56 | 274,000 | — | — |
| 2003-03-04 | $8.80 | $8.80 | 344,500 | — | — |
| 2003-03-03 | $8.77 | $8.77 | 292,200 | — | — |
| 2003-02-28 | $9.00 | $9.00 | 532,900 | — | — |
| 2003-02-27 | $8.79 | $8.79 | 664,100 | — | — |
| 2003-02-26 | $9.00 | $9.00 | 654,900 | — | — |
| 2003-02-25 | $9.06 | $9.06 | 763,500 | — | — |
| 2003-02-24 | $9.00 | $9.00 | 1,446,000 | — | — |
| 2003-02-21 | $9.90 | $9.90 | 590,400 | — | — |
| 2003-02-20 | $10.01 | $10.01 | 527,700 | — | — |
| 2003-02-19 | $10.09 | $10.09 | 336,800 | — | — |
| 2003-02-18 | $10.44 | $10.44 | 406,300 | — | — |
| 2003-02-14 | $9.93 | $9.93 | 469,800 | — | — |
| 2003-02-13 | $10.00 | $10.00 | 843,200 | — | — |
| 2003-02-12 | $10.03 | $10.03 | 304,600 | — | — |
| 2003-02-11 | $10.12 | $10.12 | 349,300 | — | — |
| 2003-02-10 | $10.07 | $10.07 | 641,800 | — | — |
| 2003-02-07 | $10.48 | $10.48 | 433,600 | — | — |
| 2003-02-06 | $10.78 | $10.78 | 447,300 | — | — |
| 2003-02-05 | $10.65 | $10.65 | 429,200 | — | — |
| 2003-02-04 | $10.91 | $10.91 | 554,900 | — | — |
| 2003-02-03 | $10.92 | $10.92 | 525,000 | — | — |
| 2003-01-31 | $10.97 | $10.97 | 754,100 | — | — |
| 2003-01-30 | $11.50 | $11.50 | 1,477,300 | — | — |
| 2003-01-29 | $11.74 | $11.74 | 2,143,800 | — | — |
| 2003-01-28 | $13.60 | $13.60 | 348,200 | — | — |
| 2003-01-27 | $13.40 | $13.40 | 401,000 | — | — |
| 2003-01-24 | $14.06 | $14.06 | 582,300 | — | — |
| 2003-01-23 | $14.84 | $14.84 | 348,400 | — | — |
| 2003-01-22 | $14.35 | $14.35 | 265,600 | — | — |
| 2003-01-21 | $14.59 | $14.59 | 215,900 | — | — |
| 2003-01-17 | $15.05 | $15.05 | 202,300 | — | — |
| 2003-01-16 | $14.95 | $14.95 | 294,100 | — | — |
| 2003-01-15 | $15.10 | $15.10 | 276,400 | — | — |
| 2003-01-14 | $15.04 | $15.04 | 325,100 | — | — |
| 2003-01-13 | $15.50 | $15.50 | 603,600 | — | — |
| 2003-01-10 | $14.91 | $14.91 | 442,600 | — | — |
| 2003-01-09 | $14.51 | $14.51 | 353,000 | — | — |
| 2003-01-08 | $14.70 | $14.70 | 400,100 | — | — |
| 2003-01-07 | $14.25 | $14.25 | 566,400 | — | — |
| 2003-01-06 | $14.91 | $14.91 | 500,000 | — | — |
| 2003-01-03 | $14.97 | $14.97 | 387,800 | — | — |
| 2003-01-02 | $14.80 | $14.80 | 411,600 | — | — |