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
- 1996-04-11 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 | $13.72 | $13.72 | 76,300 | — | — |
| 2003-12-30 | $13.86 | $13.86 | 115,600 | — | — |
| 2003-12-29 | $14.44 | $14.44 | 157,400 | — | — |
| 2003-12-26 | $14.16 | $14.16 | 24,100 | — | — |
| 2003-12-24 | $14.00 | $14.00 | 21,700 | — | — |
| 2003-12-23 | $13.92 | $13.92 | 45,900 | — | — |
| 2003-12-22 | $13.66 | $13.66 | 87,300 | — | — |
| 2003-12-19 | $13.80 | $13.80 | 69,100 | — | — |
| 2003-12-18 | $13.77 | $13.77 | 62,300 | — | — |
| 2003-12-17 | $13.74 | $13.74 | 42,100 | — | — |
| 2003-12-16 | $13.80 | $13.80 | 57,300 | — | — |
| 2003-12-15 | $13.49 | $13.49 | 192,000 | — | — |
| 2003-12-12 | $13.75 | $13.75 | 169,600 | — | — |
| 2003-12-11 | $13.85 | $13.85 | 168,900 | — | — |
| 2003-12-10 | $13.19 | $13.19 | 169,300 | — | — |
| 2003-12-09 | $14.09 | $14.09 | 99,200 | — | — |
| 2003-12-08 | $14.39 | $14.39 | 119,100 | — | — |
| 2003-12-05 | $14.19 | $14.19 | 145,400 | — | — |
| 2003-12-04 | $14.30 | $14.30 | 220,800 | — | — |
| 2003-12-03 | $14.85 | $14.85 | 149,600 | — | — |
| 2003-12-02 | $15.38 | $15.38 | 130,600 | — | — |
| 2003-12-01 | $15.45 | $15.45 | 188,100 | — | — |
| 2003-11-28 | $14.84 | $14.84 | 44,400 | — | — |
| 2003-11-26 | $14.99 | $14.99 | 88,100 | — | — |
| 2003-11-25 | $14.94 | $14.94 | 118,600 | — | — |
| 2003-11-24 | $15.02 | $15.02 | 146,300 | — | — |
| 2003-11-21 | $14.70 | $14.70 | 194,200 | — | — |
| 2003-11-20 | $14.83 | $14.83 | 342,800 | — | — |
| 2003-11-19 | $14.34 | $14.34 | 202,000 | — | — |
| 2003-11-18 | $14.00 | $14.00 | 233,000 | — | — |
| 2003-11-17 | $13.33 | $13.33 | 186,700 | — | — |
| 2003-11-14 | $13.99 | $13.99 | 164,000 | — | — |
| 2003-11-13 | $14.07 | $14.07 | 131,600 | — | — |
| 2003-11-12 | $14.10 | $14.10 | 226,200 | — | — |
| 2003-11-11 | $13.18 | $13.18 | 126,300 | — | — |
| 2003-11-10 | $12.96 | $12.96 | 462,300 | — | — |
| 2003-11-07 | $13.55 | $13.55 | 238,600 | — | — |
| 2003-11-06 | $13.03 | $13.03 | 269,000 | — | — |
| 2003-11-05 | $11.92 | $11.92 | 100,800 | — | — |
| 2003-11-04 | $11.56 | $11.56 | 64,800 | — | — |
| 2003-11-03 | $11.82 | $11.82 | 55,700 | — | — |
| 2003-10-31 | $11.53 | $11.53 | 38,200 | — | — |
| 2003-10-30 | $11.91 | $11.91 | 83,000 | — | — |
| 2003-10-29 | $11.90 | $11.90 | 50,800 | — | — |
| 2003-10-28 | $11.78 | $11.78 | 65,200 | — | — |
| 2003-10-27 | $11.34 | $11.34 | 42,500 | — | — |
| 2003-10-24 | $11.02 | $11.02 | 82,000 | — | — |
| 2003-10-23 | $10.83 | $10.83 | 146,100 | — | — |
| 2003-10-22 | $11.50 | $11.50 | 123,100 | — | — |
| 2003-10-21 | $12.35 | $12.35 | 164,100 | — | — |
| 2003-10-20 | $12.00 | $12.00 | 111,500 | — | — |
| 2003-10-17 | $11.95 | $11.95 | 66,100 | — | — |
| 2003-10-16 | $12.04 | $12.04 | 159,400 | — | — |
| 2003-10-15 | $11.90 | $11.90 | 193,200 | — | — |
| 2003-10-14 | $12.68 | $12.68 | 256,400 | — | — |
| 2003-10-13 | $13.15 | $13.15 | 175,500 | — | — |
| 2003-10-10 | $12.50 | $12.50 | 175,800 | — | — |
| 2003-10-09 | $12.16 | $12.16 | 336,300 | — | — |
| 2003-10-08 | $11.20 | $11.20 | 124,300 | — | — |
| 2003-10-07 | $11.43 | $11.43 | 249,400 | — | — |
| 2003-10-06 | $11.30 | $11.30 | 124,700 | — | — |
| 2003-10-03 | $11.30 | $11.30 | 241,500 | — | — |
| 2003-10-02 | $10.30 | $10.30 | 274,200 | — | — |
| 2003-10-01 | $10.43 | $10.43 | 49,800 | — | — |
| 2003-09-30 | $10.39 | $10.39 | 88,500 | — | — |
| 2003-09-29 | $10.42 | $10.42 | 101,600 | — | — |
| 2003-09-26 | $10.27 | $10.27 | 103,500 | — | — |
| 2003-09-25 | $10.14 | $10.14 | 154,800 | — | — |
| 2003-09-24 | $10.50 | $10.50 | 112,700 | — | — |
| 2003-09-23 | $10.74 | $10.74 | 110,300 | — | — |
| 2003-09-22 | $10.70 | $10.70 | 143,200 | — | — |
| 2003-09-19 | $10.57 | $10.57 | 125,600 | — | — |
| 2003-09-18 | $10.45 | $10.45 | 132,600 | — | — |
| 2003-09-17 | $10.30 | $10.30 | 201,200 | — | — |
| 2003-09-16 | $9.85 | $9.85 | 198,200 | — | — |
| 2003-09-15 | $9.21 | $9.21 | 133,300 | — | — |
| 2003-09-12 | $9.17 | $9.17 | 96,800 | — | — |
| 2003-09-11 | $9.09 | $9.09 | 83,000 | — | — |
| 2003-09-10 | $8.86 | $8.86 | 120,300 | — | — |
| 2003-09-09 | $8.96 | $8.96 | 98,200 | — | — |
| 2003-09-08 | $8.80 | $8.80 | 126,200 | — | — |
| 2003-09-05 | $8.68 | $8.68 | 52,600 | — | — |
| 2003-09-04 | $8.70 | $8.70 | 57,900 | — | — |
| 2003-09-03 | $8.70 | $8.70 | 227,600 | — | — |
| 2003-09-02 | $8.99 | $8.99 | 128,600 | — | — |
| 2003-08-29 | $8.49 | $8.49 | 70,700 | — | — |
| 2003-08-28 | $8.45 | $8.45 | 42,000 | — | — |
| 2003-08-27 | $8.42 | $8.42 | 62,500 | — | — |
| 2003-08-26 | $8.48 | $8.48 | 60,200 | — | — |
| 2003-08-25 | $8.40 | $8.40 | 200,500 | — | — |
| 2003-08-22 | $9.00 | $9.00 | 47,800 | — | — |
| 2003-08-21 | $9.09 | $9.09 | 44,300 | — | — |
| 2003-08-20 | $9.26 | $9.26 | 41,000 | — | — |
| 2003-08-19 | $9.20 | $9.20 | 42,500 | — | — |
| 2003-08-18 | $9.22 | $9.22 | 49,600 | — | — |
| 2003-08-15 | $8.75 | $8.75 | 18,800 | — | — |
| 2003-08-14 | $8.85 | $8.85 | 28,200 | — | — |
| 2003-08-13 | $8.91 | $8.91 | 59,600 | — | — |
| 2003-08-12 | $9.00 | $9.00 | 67,300 | — | — |
| 2003-08-11 | $8.45 | $8.45 | 31,800 | — | — |
| 2003-08-08 | $8.32 | $8.32 | 28,500 | — | — |
| 2003-08-07 | $8.26 | $8.26 | 29,300 | — | — |
| 2003-08-06 | $8.17 | $8.17 | 31,900 | — | — |
| 2003-08-05 | $8.49 | $8.49 | 54,900 | — | — |
| 2003-08-04 | $8.40 | $8.40 | 94,700 | — | — |
| 2003-08-01 | $8.29 | $8.29 | 96,700 | — | — |
| 2003-07-31 | $8.65 | $8.65 | 40,900 | — | — |
| 2003-07-30 | $8.60 | $8.60 | 29,600 | — | — |
| 2003-07-29 | $8.57 | $8.57 | 23,500 | — | — |
| 2003-07-28 | $8.69 | $8.69 | 38,600 | — | — |
| 2003-07-25 | $8.64 | $8.64 | 22,900 | — | — |
| 2003-07-24 | $8.69 | $8.69 | 58,300 | — | — |
| 2003-07-23 | $8.97 | $8.97 | 35,600 | — | — |
| 2003-07-22 | $9.12 | $9.12 | 47,700 | — | — |
| 2003-07-21 | $8.91 | $8.91 | 48,300 | — | — |
| 2003-07-18 | $8.92 | $8.92 | 19,200 | — | — |
| 2003-07-17 | $8.97 | $8.97 | 28,900 | — | — |
| 2003-07-16 | $9.14 | $9.14 | 22,500 | — | — |
| 2003-07-15 | $9.27 | $9.27 | 39,100 | — | — |
| 2003-07-14 | $9.60 | $9.60 | 67,000 | — | — |
| 2003-07-11 | $9.12 | $9.12 | 41,200 | — | — |
| 2003-07-10 | $9.08 | $9.08 | 27,700 | — | — |
| 2003-07-09 | $9.13 | $9.13 | 45,300 | — | — |
| 2003-07-08 | $9.29 | $9.29 | 55,200 | — | — |
| 2003-07-07 | $9.40 | $9.40 | 69,900 | — | — |
| 2003-07-03 | $9.06 | $9.06 | 23,100 | — | — |
| 2003-07-02 | $9.00 | $9.00 | 34,300 | — | — |
| 2003-07-01 | $8.72 | $8.72 | 49,900 | — | — |
| 2003-06-30 | $8.85 | $8.85 | 168,200 | — | — |
| 2003-06-27 | $9.25 | $9.25 | 96,800 | — | — |
| 2003-06-26 | $9.03 | $9.03 | 47,500 | — | — |
| 2003-06-25 | $8.57 | $8.57 | 36,600 | — | — |
| 2003-06-24 | $8.60 | $8.60 | 55,600 | — | — |
| 2003-06-23 | $8.45 | $8.45 | 58,200 | — | — |
| 2003-06-20 | $8.58 | $8.58 | 43,700 | — | — |
| 2003-06-19 | $8.62 | $8.62 | 67,400 | — | — |
| 2003-06-18 | $8.99 | $8.99 | 59,800 | — | — |
| 2003-06-17 | $9.15 | $9.15 | 65,600 | — | — |
| 2003-06-16 | $9.60 | $9.60 | 119,000 | — | — |
| 2003-06-13 | $9.38 | $9.38 | 62,700 | — | — |
| 2003-06-12 | $9.40 | $9.40 | 108,100 | — | — |
| 2003-06-11 | $8.79 | $8.79 | 109,300 | — | — |
| 2003-06-10 | $8.54 | $8.54 | 162,800 | — | — |
| 2003-06-09 | $9.17 | $9.17 | 62,700 | — | — |
| 2003-06-06 | $9.39 | $9.39 | 65,200 | — | — |
| 2003-06-05 | $9.69 | $9.69 | 90,800 | — | — |
| 2003-06-04 | $9.83 | $9.83 | 36,100 | — | — |
| 2003-06-03 | $9.94 | $9.94 | 48,300 | — | — |
| 2003-06-02 | $10.01 | $10.01 | 54,200 | — | — |
| 2003-05-30 | $10.24 | $10.24 | 115,300 | — | — |
| 2003-05-29 | $9.95 | $9.95 | 103,100 | — | — |
| 2003-05-28 | $10.07 | $10.07 | 85,300 | — | — |
| 2003-05-27 | $9.77 | $9.77 | 128,600 | — | — |
| 2003-05-23 | $9.57 | $9.57 | 89,900 | — | — |
| 2003-05-22 | $9.89 | $9.89 | 76,900 | — | — |
| 2003-05-21 | $9.90 | $9.90 | 100,700 | — | — |
| 2003-05-20 | $10.23 | $10.23 | 136,700 | — | — |
| 2003-05-19 | $10.18 | $10.18 | 129,900 | — | — |
| 2003-05-16 | $10.70 | $10.70 | 86,400 | — | — |
| 2003-05-15 | $10.80 | $10.80 | 124,800 | — | — |
| 2003-05-14 | $10.43 | $10.43 | 180,400 | — | — |
| 2003-05-13 | $10.00 | $10.00 | 60,500 | — | — |
| 2003-05-12 | $9.95 | $9.95 | 64,600 | — | — |
| 2003-05-09 | $9.94 | $9.94 | 50,300 | — | — |
| 2003-05-08 | $9.98 | $9.98 | 58,400 | — | — |
| 2003-05-07 | $10.08 | $10.08 | 89,200 | — | — |
| 2003-05-06 | $10.06 | $10.06 | 89,600 | — | — |
| 2003-05-05 | $9.90 | $9.90 | 104,500 | — | — |
| 2003-05-02 | $9.88 | $9.88 | 101,400 | — | — |
| 2003-05-01 | $9.86 | $9.86 | 113,900 | — | — |
| 2003-04-30 | $9.80 | $9.80 | 356,300 | — | — |
| 2003-04-29 | $9.02 | $9.02 | 171,800 | — | — |
| 2003-04-28 | $8.85 | $8.85 | 36,800 | — | — |
| 2003-04-25 | $8.68 | $8.68 | 39,200 | — | — |
| 2003-04-24 | $8.64 | $8.64 | 21,500 | — | — |
| 2003-04-23 | $8.77 | $8.77 | 47,800 | — | — |
| 2003-04-22 | $8.89 | $8.89 | 66,600 | — | — |
| 2003-04-21 | $8.90 | $8.90 | 42,600 | — | — |
| 2003-04-17 | $8.93 | $8.93 | 73,100 | — | — |
| 2003-04-16 | $8.74 | $8.74 | 67,000 | — | — |
| 2003-04-15 | $8.91 | $8.91 | 64,600 | — | — |
| 2003-04-14 | $8.64 | $8.64 | 109,400 | — | — |
| 2003-04-11 | $8.27 | $8.27 | 22,600 | — | — |
| 2003-04-10 | $8.41 | $8.41 | 26,500 | — | — |
| 2003-04-09 | $8.43 | $8.43 | 75,000 | — | — |
| 2003-04-08 | $8.39 | $8.39 | 78,400 | — | — |
| 2003-04-07 | $8.64 | $8.64 | 102,200 | — | — |
| 2003-04-04 | $8.60 | $8.60 | 51,600 | — | — |
| 2003-04-03 | $8.52 | $8.52 | 66,400 | — | — |
| 2003-04-02 | $8.49 | $8.49 | 61,600 | — | — |
| 2003-04-01 | $8.22 | $8.22 | 45,400 | — | — |
| 2003-03-31 | $8.18 | $8.18 | 96,000 | — | — |
| 2003-03-28 | $8.45 | $8.45 | 39,900 | — | — |
| 2003-03-27 | $8.62 | $8.62 | 90,300 | — | — |
| 2003-03-26 | $8.70 | $8.70 | 152,800 | — | — |
| 2003-03-25 | $8.47 | $8.47 | 32,300 | — | — |
| 2003-03-24 | $8.30 | $8.30 | 40,700 | — | — |
| 2003-03-21 | $8.46 | $8.46 | 102,900 | — | — |
| 2003-03-20 | $8.10 | $8.10 | 26,100 | — | — |
| 2003-03-19 | $8.12 | $8.12 | 31,100 | — | — |
| 2003-03-18 | $8.07 | $8.07 | 51,600 | — | — |
| 2003-03-17 | $8.04 | $8.04 | 73,200 | — | — |
| 2003-03-14 | $7.37 | $7.37 | 35,800 | — | — |
| 2003-03-13 | $7.22 | $7.22 | 33,500 | — | — |
| 2003-03-12 | $7.00 | $7.00 | 20,600 | — | — |
| 2003-03-11 | $7.20 | $7.20 | 46,800 | — | — |
| 2003-03-10 | $6.98 | $6.98 | 22,500 | — | — |
| 2003-03-07 | $7.01 | $7.01 | 45,000 | — | — |
| 2003-03-06 | $7.00 | $7.00 | 18,100 | — | — |
| 2003-03-05 | $7.05 | $7.05 | 24,600 | — | — |
| 2003-03-04 | $6.97 | $6.97 | 16,100 | — | — |
| 2003-03-03 | $7.07 | $7.07 | 27,000 | — | — |
| 2003-02-28 | $7.30 | $7.30 | 56,200 | — | — |
| 2003-02-27 | $7.33 | $7.33 | 73,400 | — | — |
| 2003-02-26 | $6.97 | $6.97 | 33,200 | — | — |
| 2003-02-25 | $7.10 | $7.10 | 35,800 | — | — |
| 2003-02-24 | $6.96 | $6.96 | 25,300 | — | — |
| 2003-02-21 | $6.93 | $6.93 | 78,000 | — | — |
| 2003-02-20 | $6.40 | $6.40 | 29,800 | — | — |
| 2003-02-19 | $6.48 | $6.48 | 53,100 | — | — |
| 2003-02-18 | $6.55 | $6.55 | 32,100 | — | — |
| 2003-02-14 | $6.38 | $6.38 | 32,300 | — | — |
| 2003-02-13 | $6.33 | $6.33 | 151,100 | — | — |
| 2003-02-12 | $6.49 | $6.49 | 36,300 | — | — |
| 2003-02-11 | $6.57 | $6.57 | 44,200 | — | — |
| 2003-02-10 | $6.57 | $6.57 | 52,700 | — | — |
| 2003-02-07 | $6.60 | $6.60 | 73,600 | — | — |
| 2003-02-06 | $6.67 | $6.67 | 26,700 | — | — |
| 2003-02-05 | $6.58 | $6.58 | 48,000 | — | — |
| 2003-02-04 | $6.64 | $6.64 | 38,700 | — | — |
| 2003-02-03 | $6.81 | $6.81 | 40,500 | — | — |
| 2003-01-31 | $6.53 | $6.53 | 34,300 | — | — |
| 2003-01-30 | $6.65 | $6.65 | 56,200 | — | — |
| 2003-01-29 | $6.84 | $6.84 | 70,000 | — | — |
| 2003-01-28 | $6.80 | $6.80 | 33,200 | — | — |
| 2003-01-27 | $6.66 | $6.66 | 46,600 | — | — |
| 2003-01-24 | $6.65 | $6.65 | 84,700 | — | — |
| 2003-01-23 | $6.99 | $6.99 | 55,100 | — | — |
| 2003-01-22 | $6.82 | $6.82 | 81,600 | — | — |
| 2003-01-21 | $7.16 | $7.16 | 105,800 | — | — |
| 2003-01-17 | $7.45 | $7.45 | 41,500 | — | — |
| 2003-01-16 | $7.46 | $7.46 | 63,100 | — | — |
| 2003-01-15 | $7.44 | $7.44 | 52,300 | — | — |
| 2003-01-14 | $7.50 | $7.50 | 57,700 | — | — |
| 2003-01-13 | $7.42 | $7.42 | 98,100 | — | — |
| 2003-01-10 | $7.68 | $7.68 | 66,300 | — | — |
| 2003-01-09 | $7.87 | $7.87 | 86,400 | — | — |
| 2003-01-08 | $7.60 | $7.60 | 99,600 | — | — |
| 2003-01-07 | $7.65 | $7.65 | 72,600 | — | — |
| 2003-01-06 | $7.82 | $7.82 | 86,400 | — | — |
| 2003-01-03 | $8.01 | $8.01 | 58,900 | — | — |
| 2003-01-02 | $8.09 | $8.09 | 68,700 | — | — |