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
- 1995-06-12 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 | $14.30 | $14.30 | 737,700 | — | — |
| 2003-12-30 | $14.37 | $14.37 | 946,700 | — | — |
| 2003-12-29 | $14.60 | $14.60 | 2,485,400 | — | — |
| 2003-12-26 | $12.99 | $12.99 | 162,300 | — | — |
| 2003-12-24 | $12.88 | $12.88 | 314,900 | — | — |
| 2003-12-23 | $12.69 | $12.69 | 502,700 | — | — |
| 2003-12-22 | $12.32 | $12.32 | 622,200 | — | — |
| 2003-12-19 | $12.51 | $12.51 | 674,300 | — | — |
| 2003-12-18 | $12.97 | $12.97 | 550,600 | — | — |
| 2003-12-17 | $13.01 | $13.01 | 792,300 | — | — |
| 2003-12-16 | $12.50 | $12.50 | 559,000 | — | — |
| 2003-12-15 | $12.90 | $12.90 | 801,600 | — | — |
| 2003-12-12 | $12.60 | $12.60 | 833,200 | — | — |
| 2003-12-11 | $12.27 | $12.27 | 1,715,600 | — | — |
| 2003-12-10 | $12.21 | $12.21 | 1,407,600 | — | — |
| 2003-12-09 | $12.71 | $12.71 | 1,120,600 | — | — |
| 2003-12-08 | $13.23 | $13.23 | 1,008,200 | — | — |
| 2003-12-05 | $13.35 | $13.35 | 853,000 | — | — |
| 2003-12-04 | $12.93 | $12.93 | 1,151,100 | — | — |
| 2003-12-03 | $13.70 | $13.70 | 1,063,500 | — | — |
| 2003-12-02 | $13.94 | $13.94 | 1,076,300 | — | — |
| 2003-12-01 | $13.69 | $13.69 | 1,950,800 | — | — |
| 2003-11-28 | $13.22 | $13.22 | 490,100 | — | — |
| 2003-11-26 | $12.91 | $12.91 | 1,464,000 | — | — |
| 2003-11-25 | $12.33 | $12.33 | 809,400 | — | — |
| 2003-11-24 | $12.25 | $12.25 | 1,114,800 | — | — |
| 2003-11-21 | $12.57 | $12.57 | 1,005,900 | — | — |
| 2003-11-20 | $12.27 | $12.27 | 1,035,800 | — | — |
| 2003-11-19 | $12.53 | $12.53 | 1,333,800 | — | — |
| 2003-11-18 | $12.26 | $12.26 | 1,905,500 | — | — |
| 2003-11-17 | $11.22 | $11.22 | 1,324,100 | — | — |
| 2003-11-14 | $11.29 | $11.29 | 1,064,900 | — | — |
| 2003-11-13 | $11.07 | $11.07 | 834,800 | — | — |
| 2003-11-12 | $11.30 | $11.30 | 2,478,300 | — | — |
| 2003-11-11 | $9.84 | $9.84 | 249,000 | — | — |
| 2003-11-10 | $9.97 | $9.97 | 515,800 | — | — |
| 2003-11-07 | $9.95 | $9.95 | 787,400 | — | — |
| 2003-11-06 | $9.70 | $9.70 | 579,000 | — | — |
| 2003-11-05 | $10.01 | $10.01 | 554,300 | — | — |
| 2003-11-04 | $10.15 | $10.15 | 500,200 | — | — |
| 2003-11-03 | $10.30 | $10.30 | 573,000 | — | — |
| 2003-10-31 | $10.53 | $10.53 | 593,300 | — | — |
| 2003-10-30 | $10.46 | $10.46 | 347,200 | — | — |
| 2003-10-29 | $10.81 | $10.81 | 435,800 | — | — |
| 2003-10-28 | $10.45 | $10.45 | 608,600 | — | — |
| 2003-10-27 | $10.68 | $10.68 | 429,700 | — | — |
| 2003-10-24 | $10.84 | $10.84 | 438,500 | — | — |
| 2003-10-23 | $10.51 | $10.51 | 416,700 | — | — |
| 2003-10-22 | $10.86 | $10.86 | 605,300 | — | — |
| 2003-10-21 | $10.70 | $10.70 | 872,100 | — | — |
| 2003-10-20 | $10.30 | $10.30 | 292,600 | — | — |
| 2003-10-17 | $10.17 | $10.17 | 383,700 | — | — |
| 2003-10-16 | $10.40 | $10.40 | 514,500 | — | — |
| 2003-10-15 | $10.12 | $10.12 | 254,200 | — | — |
| 2003-10-14 | $10.13 | $10.13 | 234,900 | — | — |
| 2003-10-13 | $10.17 | $10.17 | 331,600 | — | — |
| 2003-10-10 | $9.95 | $9.95 | 328,200 | — | — |
| 2003-10-09 | $9.93 | $9.93 | 622,700 | — | — |
| 2003-10-08 | $9.95 | $9.95 | 588,100 | — | — |
| 2003-10-07 | $9.87 | $9.87 | 641,900 | — | — |
| 2003-10-06 | $9.51 | $9.51 | 715,100 | — | — |
| 2003-10-03 | $9.34 | $9.34 | 1,884,100 | — | — |
| 2003-10-02 | $9.80 | $9.80 | 404,800 | — | — |
| 2003-10-01 | $9.77 | $9.77 | 735,800 | — | — |
| 2003-09-30 | $9.63 | $9.63 | 979,400 | — | — |
| 2003-09-29 | $9.69 | $9.69 | 1,115,800 | — | — |
| 2003-09-26 | $10.03 | $10.03 | 2,023,200 | — | — |
| 2003-09-25 | $10.23 | $10.23 | 1,501,200 | — | — |
| 2003-09-24 | $11.15 | $11.15 | 640,500 | — | — |
| 2003-09-23 | $11.02 | $11.02 | 648,000 | — | — |
| 2003-09-22 | $11.01 | $11.01 | 1,043,200 | — | — |
| 2003-09-19 | $11.17 | $11.17 | 1,344,900 | — | — |
| 2003-09-18 | $10.51 | $10.51 | 920,500 | — | — |
| 2003-09-17 | $10.58 | $10.58 | 841,000 | — | — |
| 2003-09-16 | $10.08 | $10.08 | 1,013,000 | — | — |
| 2003-09-15 | $10.23 | $10.23 | 477,900 | — | — |
| 2003-09-12 | $10.53 | $10.53 | 800,000 | — | — |
| 2003-09-11 | $10.80 | $10.80 | 1,090,000 | — | — |
| 2003-09-10 | $10.69 | $10.69 | 535,700 | — | — |
| 2003-09-09 | $10.96 | $10.96 | 1,185,500 | — | — |
| 2003-09-08 | $10.52 | $10.52 | 343,100 | — | — |
| 2003-09-05 | $10.73 | $10.73 | 829,500 | — | — |
| 2003-09-04 | $10.45 | $10.45 | 372,500 | — | — |
| 2003-09-03 | $10.45 | $10.45 | 600,600 | — | — |
| 2003-09-02 | $10.24 | $10.24 | 822,900 | — | — |
| 2003-08-29 | $10.53 | $10.53 | 782,500 | — | — |
| 2003-08-28 | $10.62 | $10.62 | 701,400 | — | — |
| 2003-08-27 | $10.70 | $10.70 | 1,235,700 | — | — |
| 2003-08-26 | $10.10 | $10.10 | 886,800 | — | — |
| 2003-08-25 | $9.65 | $9.65 | 745,500 | — | — |
| 2003-08-22 | $9.91 | $9.91 | 1,303,400 | — | — |
| 2003-08-21 | $9.97 | $9.97 | 903,400 | — | — |
| 2003-08-20 | $10.29 | $10.29 | 1,593,500 | — | — |
| 2003-08-19 | $9.75 | $9.75 | 615,300 | — | — |
| 2003-08-18 | $9.45 | $9.45 | 702,700 | — | — |
| 2003-08-15 | $9.63 | $9.63 | 345,700 | — | — |
| 2003-08-14 | $9.65 | $9.65 | 796,900 | — | — |
| 2003-08-13 | $9.73 | $9.73 | 850,400 | — | — |
| 2003-08-12 | $9.36 | $9.36 | 821,100 | — | — |
| 2003-08-11 | $9.25 | $9.25 | 720,500 | — | — |
| 2003-08-08 | $9.37 | $9.37 | 881,600 | — | — |
| 2003-08-07 | $9.24 | $9.24 | 1,405,600 | — | — |
| 2003-08-06 | $9.13 | $9.13 | 916,700 | — | — |
| 2003-08-05 | $8.53 | $8.53 | 491,600 | — | — |
| 2003-08-04 | $8.56 | $8.56 | 590,100 | — | — |
| 2003-08-01 | $8.55 | $8.55 | 912,500 | — | — |
| 2003-07-31 | $8.90 | $8.90 | 1,080,500 | — | — |
| 2003-07-30 | $8.48 | $8.48 | 972,200 | — | — |
| 2003-07-29 | $8.61 | $8.61 | 1,355,600 | — | — |
| 2003-07-28 | $8.47 | $8.47 | 1,971,700 | — | — |
| 2003-07-25 | $8.31 | $8.31 | 1,574,300 | — | — |
| 2003-07-24 | $8.17 | $8.17 | 3,353,500 | — | — |
| 2003-07-23 | $7.86 | $7.86 | 2,728,900 | — | — |
| 2003-07-22 | $7.41 | $7.41 | 495,000 | — | — |
| 2003-07-21 | $7.66 | $7.66 | 386,100 | — | — |
| 2003-07-18 | $7.33 | $7.33 | 209,800 | — | — |
| 2003-07-17 | $7.36 | $7.36 | 393,100 | — | — |
| 2003-07-16 | $7.24 | $7.24 | 366,400 | — | — |
| 2003-07-15 | $7.18 | $7.18 | 737,300 | — | — |
| 2003-07-14 | $7.70 | $7.70 | 344,800 | — | — |
| 2003-07-11 | $7.84 | $7.84 | 420,200 | — | — |
| 2003-07-10 | $7.71 | $7.71 | 966,300 | — | — |
| 2003-07-09 | $7.42 | $7.42 | 240,800 | — | — |
| 2003-07-08 | $7.31 | $7.31 | 422,500 | — | — |
| 2003-07-07 | $7.51 | $7.51 | 308,000 | — | — |
| 2003-07-03 | $7.39 | $7.39 | 112,300 | — | — |
| 2003-07-02 | $7.27 | $7.27 | 328,900 | — | — |
| 2003-07-01 | $7.35 | $7.35 | 354,400 | — | — |
| 2003-06-30 | $7.05 | $7.05 | 400,300 | — | — |
| 2003-06-27 | $6.86 | $6.86 | 273,500 | — | — |
| 2003-06-26 | $6.97 | $6.97 | 149,700 | — | — |
| 2003-06-25 | $6.99 | $6.99 | 189,500 | — | — |
| 2003-06-24 | $6.90 | $6.90 | 223,100 | — | — |
| 2003-06-23 | $7.06 | $7.06 | 242,200 | — | — |
| 2003-06-20 | $7.25 | $7.25 | 237,100 | — | — |
| 2003-06-19 | $7.48 | $7.48 | 455,500 | — | — |
| 2003-06-18 | $7.30 | $7.30 | 320,200 | — | — |
| 2003-06-17 | $7.44 | $7.44 | 667,400 | — | — |
| 2003-06-16 | $7.10 | $7.10 | 252,900 | — | — |
| 2003-06-13 | $7.05 | $7.05 | 526,500 | — | — |
| 2003-06-12 | $6.97 | $6.97 | 222,500 | — | — |
| 2003-06-11 | $6.94 | $6.94 | 208,000 | — | — |
| 2003-06-10 | $6.82 | $6.82 | 347,400 | — | — |
| 2003-06-09 | $6.95 | $6.95 | 332,900 | — | — |
| 2003-06-06 | $6.98 | $6.98 | 595,900 | — | — |
| 2003-06-05 | $6.94 | $6.94 | 550,200 | — | — |
| 2003-06-04 | $6.52 | $6.52 | 327,500 | — | — |
| 2003-06-03 | $6.55 | $6.55 | 325,800 | — | — |
| 2003-06-02 | $6.51 | $6.51 | 461,500 | — | — |
| 2003-05-30 | $6.61 | $6.61 | 555,500 | — | — |
| 2003-05-29 | $6.66 | $6.66 | 439,200 | — | — |
| 2003-05-28 | $6.70 | $6.70 | 631,800 | — | — |
| 2003-05-27 | $6.92 | $6.92 | 378,800 | — | — |
| 2003-05-23 | $6.97 | $6.97 | 278,700 | — | — |
| 2003-05-22 | $6.94 | $6.94 | 387,100 | — | — |
| 2003-05-21 | $7.17 | $7.17 | 418,700 | — | — |
| 2003-05-20 | $7.28 | $7.28 | 415,000 | — | — |
| 2003-05-19 | $7.20 | $7.20 | 659,900 | — | — |
| 2003-05-16 | $6.73 | $6.73 | 209,300 | — | — |
| 2003-05-15 | $6.65 | $6.65 | 398,100 | — | — |
| 2003-05-14 | $6.85 | $6.85 | 395,700 | — | — |
| 2003-05-13 | $6.85 | $6.85 | 361,900 | — | — |
| 2003-05-12 | $6.96 | $6.96 | 589,500 | — | — |
| 2003-05-09 | $6.84 | $6.84 | 220,500 | — | — |
| 2003-05-08 | $6.80 | $6.80 | 497,600 | — | — |
| 2003-05-07 | $6.55 | $6.55 | 337,400 | — | — |
| 2003-05-06 | $6.68 | $6.68 | 341,000 | — | — |
| 2003-05-05 | $6.60 | $6.60 | 361,000 | — | — |
| 2003-05-02 | $6.64 | $6.64 | 426,900 | — | — |
| 2003-05-01 | $6.61 | $6.61 | 503,900 | — | — |
| 2003-04-30 | $6.28 | $6.28 | 572,700 | — | — |
| 2003-04-29 | $5.89 | $5.89 | 274,300 | — | — |
| 2003-04-28 | $5.99 | $5.99 | 318,400 | — | — |
| 2003-04-25 | $6.19 | $6.19 | 315,600 | — | — |
| 2003-04-24 | $6.15 | $6.15 | 384,500 | — | — |
| 2003-04-23 | $6.41 | $6.41 | 512,200 | — | — |
| 2003-04-22 | $6.61 | $6.61 | 310,100 | — | — |
| 2003-04-21 | $6.68 | $6.68 | 528,600 | — | — |
| 2003-04-17 | $6.73 | $6.73 | 411,200 | — | — |
| 2003-04-16 | $6.81 | $6.81 | 363,100 | — | — |
| 2003-04-15 | $6.67 | $6.67 | 220,200 | — | — |
| 2003-04-14 | $6.61 | $6.61 | 286,800 | — | — |
| 2003-04-11 | $6.38 | $6.38 | 119,500 | — | — |
| 2003-04-10 | $6.30 | $6.30 | 400,000 | — | — |
| 2003-04-09 | $6.35 | $6.35 | 448,600 | — | — |
| 2003-04-08 | $6.31 | $6.31 | 309,500 | — | — |
| 2003-04-07 | $6.15 | $6.15 | 217,800 | — | — |
| 2003-04-04 | $6.15 | $6.15 | 282,600 | — | — |
| 2003-04-03 | $5.92 | $5.92 | 176,500 | — | — |
| 2003-04-02 | $6.01 | $6.01 | 230,300 | — | — |
| 2003-04-01 | $6.10 | $6.10 | 197,600 | — | — |
| 2003-03-31 | $6.10 | $6.10 | 465,200 | — | — |
| 2003-03-28 | $6.16 | $6.16 | 602,700 | — | — |
| 2003-03-27 | $5.70 | $5.70 | 172,800 | — | — |
| 2003-03-26 | $5.75 | $5.75 | 177,700 | — | — |
| 2003-03-25 | $5.74 | $5.74 | 288,800 | — | — |
| 2003-03-24 | $5.75 | $5.75 | 322,200 | — | — |
| 2003-03-21 | $5.81 | $5.81 | 320,500 | — | — |
| 2003-03-20 | $5.90 | $5.90 | 334,900 | — | — |
| 2003-03-19 | $6.00 | $6.00 | 283,800 | — | — |
| 2003-03-18 | $5.99 | $5.99 | 419,900 | — | — |
| 2003-03-17 | $6.03 | $6.03 | 332,400 | — | — |
| 2003-03-14 | $6.10 | $6.10 | 227,000 | — | — |
| 2003-03-13 | $5.68 | $5.68 | 287,600 | — | — |
| 2003-03-12 | $5.77 | $5.77 | 313,000 | — | — |
| 2003-03-11 | $5.87 | $5.87 | 299,100 | — | — |
| 2003-03-10 | $5.85 | $5.85 | 526,300 | — | — |
| 2003-03-07 | $6.10 | $6.10 | 749,700 | — | — |
| 2003-03-06 | $6.42 | $6.42 | 324,600 | — | — |
| 2003-03-05 | $6.57 | $6.57 | 256,100 | — | — |
| 2003-03-04 | $6.47 | $6.47 | 477,100 | — | — |
| 2003-03-03 | $6.33 | $6.33 | 408,100 | — | — |
| 2003-02-28 | $6.46 | $6.46 | 266,800 | — | — |
| 2003-02-27 | $6.38 | $6.38 | 697,400 | — | — |
| 2003-02-26 | $6.61 | $6.61 | 385,000 | — | — |
| 2003-02-25 | $6.49 | $6.49 | 736,700 | — | — |
| 2003-02-24 | $6.81 | $6.81 | 327,400 | — | — |
| 2003-02-21 | $6.95 | $6.95 | 405,300 | — | — |
| 2003-02-20 | $6.87 | $6.87 | 250,500 | — | — |
| 2003-02-19 | $6.75 | $6.75 | 359,800 | — | — |
| 2003-02-18 | $6.66 | $6.66 | 299,400 | — | — |
| 2003-02-14 | $6.59 | $6.59 | 334,800 | — | — |
| 2003-02-13 | $6.71 | $6.71 | 429,700 | — | — |
| 2003-02-12 | $6.61 | $6.61 | 383,000 | — | — |
| 2003-02-11 | $6.91 | $6.91 | 423,600 | — | — |
| 2003-02-10 | $6.78 | $6.78 | 612,800 | — | — |
| 2003-02-07 | $7.30 | $7.30 | 345,900 | — | — |
| 2003-02-06 | $7.49 | $7.49 | 582,600 | — | — |
| 2003-02-05 | $7.80 | $7.80 | 927,700 | — | — |
| 2003-02-04 | $8.15 | $8.15 | 1,004,100 | — | — |
| 2003-02-03 | $7.50 | $7.50 | 305,200 | — | — |
| 2003-01-31 | $7.76 | $7.76 | 213,500 | — | — |
| 2003-01-30 | $7.78 | $7.78 | 354,500 | — | — |
| 2003-01-29 | $7.59 | $7.59 | 291,200 | — | — |
| 2003-01-28 | $7.66 | $7.66 | 372,700 | — | — |
| 2003-01-27 | $7.76 | $7.76 | 352,600 | — | — |
| 2003-01-24 | $8.05 | $8.05 | 507,900 | — | — |
| 2003-01-23 | $7.88 | $7.88 | 516,600 | — | — |
| 2003-01-22 | $7.86 | $7.86 | 389,800 | — | — |
| 2003-01-21 | $7.56 | $7.56 | 420,100 | — | — |
| 2003-01-17 | $7.55 | $7.55 | 421,000 | — | — |
| 2003-01-16 | $7.79 | $7.79 | 445,600 | — | — |
| 2003-01-15 | $7.35 | $7.35 | 742,400 | — | — |
| 2003-01-14 | $7.50 | $7.50 | 1,039,200 | — | — |
| 2003-01-13 | $8.18 | $8.18 | 420,800 | — | — |
| 2003-01-10 | $8.27 | $8.27 | 747,400 | — | — |
| 2003-01-09 | $8.22 | $8.22 | 958,000 | — | — |
| 2003-01-08 | $8.03 | $8.03 | 679,700 | — | — |
| 2003-01-07 | $7.63 | $7.63 | 650,800 | — | — |
| 2003-01-06 | $7.91 | $7.91 | 1,133,200 | — | — |
| 2003-01-03 | $8.12 | $8.12 | 1,373,000 | — | — |
| 2003-01-02 | $7.89 | $7.89 | 343,400 | — | — |