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
- 1996-10-23 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 | $15.65 | $15.71 | 704,400 | — | — |
| 2003-12-30 | $15.66 | $15.72 | 2,000,000 | — | — |
| 2003-12-29 | $14.00 | $14.05 | 151,000 | — | — |
| 2003-12-26 | $13.99 | $14.04 | 108,400 | — | — |
| 2003-12-24 | $13.83 | $13.88 | 152,800 | — | — |
| 2003-12-23 | $13.90 | $13.95 | 324,800 | — | — |
| 2003-12-22 | $13.82 | $13.87 | 268,600 | — | — |
| 2003-12-19 | $13.81 | $13.86 | 344,800 | — | — |
| 2003-12-18 | $13.73 | $13.78 | 368,400 | — | — |
| 2003-12-17 | $13.61 | $13.66 | 439,000 | — | — |
| 2003-12-16 | $13.45 | $13.50 | 799,200 | — | — |
| 2003-12-15 | $13.13 | $13.18 | 779,000 | — | — |
| 2003-12-12 | $12.82 | $12.87 | 214,000 | — | — |
| 2003-12-11 | $12.71 | $12.76 | 242,800 | — | — |
| 2003-12-10 | $12.57 | $12.61 | 858,600 | — | — |
| 2003-12-09 | $12.48 | $12.52 | 736,000 | — | — |
| 2003-12-08 | $12.40 | $12.44 | 457,800 | — | — |
| 2003-12-05 | $12.23 | $12.28 | 435,200 | — | — |
| 2003-12-04 | $12.13 | $12.17 | 1,154,800 | — | — |
| 2003-12-03 | $12.43 | $12.47 | 622,200 | — | — |
| 2003-12-02 | $12.40 | $12.45 | 622,600 | — | — |
| 2003-12-01 | $12.35 | $12.39 | 710,800 | — | — |
| 2003-11-28 | $12.35 | $12.40 | 228,200 | — | — |
| 2003-11-26 | $12.32 | $12.37 | 475,200 | — | — |
| 2003-11-25 | $12.52 | $12.57 | 619,600 | — | — |
| 2003-11-24 | $12.38 | $12.42 | 538,400 | — | — |
| 2003-11-21 | $12.20 | $12.25 | 440,400 | — | — |
| 2003-11-20 | $12.37 | $12.41 | 397,000 | — | — |
| 2003-11-19 | $12.37 | $12.41 | 229,600 | — | — |
| 2003-11-18 | $12.30 | $12.35 | 152,400 | — | — |
| 2003-11-17 | $12.58 | $12.63 | 329,200 | — | — |
| 2003-11-14 | $12.89 | $12.93 | 415,400 | — | — |
| 2003-11-13 | $12.89 | $12.94 | 283,600 | — | — |
| 2003-11-12 | $12.93 | $12.97 | 342,400 | — | — |
| 2003-11-11 | $12.51 | $12.55 | 350,600 | — | — |
| 2003-11-10 | $12.55 | $12.59 | 523,200 | — | — |
| 2003-11-07 | $12.58 | $12.62 | 851,600 | — | — |
| 2003-11-06 | $12.69 | $12.73 | 811,600 | — | — |
| 2003-11-05 | $12.99 | $12.98 | 559,800 | — | — |
| 2003-11-04 | $13.40 | $13.40 | 707,000 | — | — |
| 2003-11-03 | $12.93 | $12.92 | 473,000 | — | — |
| 2003-10-31 | $12.99 | $12.98 | 483,800 | — | — |
| 2003-10-30 | $13.30 | $13.30 | 344,600 | — | — |
| 2003-10-29 | $12.85 | $12.85 | 341,800 | — | — |
| 2003-10-28 | $12.98 | $12.98 | 738,600 | — | — |
| 2003-10-27 | $13.09 | $13.09 | 300,600 | — | — |
| 2003-10-24 | $12.50 | $12.50 | 369,800 | — | — |
| 2003-10-23 | $13.03 | $13.02 | 137,400 | — | — |
| 2003-10-22 | $13.03 | $13.02 | 580,000 | — | — |
| 2003-10-21 | $13.16 | $13.15 | 322,000 | — | — |
| 2003-10-20 | $13.15 | $13.15 | 130,600 | — | — |
| 2003-10-17 | $13.13 | $13.12 | 271,800 | — | — |
| 2003-10-16 | $13.49 | $13.49 | 315,200 | — | — |
| 2003-10-15 | $13.43 | $13.42 | 984,800 | — | — |
| 2003-10-14 | $14.18 | $14.17 | 165,600 | — | — |
| 2003-10-13 | $13.87 | $13.86 | 223,200 | — | — |
| 2003-10-10 | $13.63 | $13.62 | 137,800 | — | — |
| 2003-10-09 | $13.54 | $13.54 | 373,800 | — | — |
| 2003-10-08 | $13.43 | $13.42 | 159,800 | — | — |
| 2003-10-07 | $13.58 | $13.57 | 288,200 | — | — |
| 2003-10-06 | $13.39 | $13.39 | 348,800 | — | — |
| 2003-10-03 | $13.16 | $13.16 | 330,000 | — | — |
| 2003-10-02 | $12.93 | $12.92 | 509,800 | — | — |
| 2003-10-01 | $12.81 | $12.81 | 655,800 | — | — |
| 2003-09-30 | $11.50 | $11.50 | 995,800 | — | — |
| 2003-09-29 | $11.54 | $11.54 | 197,800 | — | — |
| 2003-09-26 | $11.48 | $11.48 | 340,800 | — | — |
| 2003-09-25 | $11.75 | $11.75 | 220,400 | — | — |
| 2003-09-24 | $12.00 | $12.00 | 244,600 | — | — |
| 2003-09-23 | $12.34 | $12.34 | 209,000 | — | — |
| 2003-09-22 | $11.98 | $11.97 | 277,800 | — | — |
| 2003-09-19 | $12.08 | $12.08 | 239,000 | — | — |
| 2003-09-18 | $12.16 | $12.16 | 289,000 | — | — |
| 2003-09-17 | $11.72 | $11.71 | 337,400 | — | — |
| 2003-09-16 | $11.69 | $11.68 | 1,029,200 | — | — |
| 2003-09-15 | $12.20 | $12.19 | 250,200 | — | — |
| 2003-09-12 | $12.19 | $12.19 | 185,800 | — | — |
| 2003-09-11 | $12.24 | $12.24 | 238,000 | — | — |
| 2003-09-10 | $12.00 | $12.00 | 436,600 | — | — |
| 2003-09-09 | $12.45 | $12.45 | 253,600 | — | — |
| 2003-09-08 | $12.60 | $12.60 | 337,400 | — | — |
| 2003-09-05 | $12.42 | $12.42 | 352,400 | — | — |
| 2003-09-04 | $12.80 | $12.80 | 286,800 | — | — |
| 2003-09-03 | $12.88 | $12.87 | 298,200 | — | — |
| 2003-09-02 | $12.99 | $12.99 | 260,800 | — | — |
| 2003-08-29 | $12.80 | $12.80 | 635,800 | — | — |
| 2003-08-28 | $12.58 | $12.57 | 300,600 | — | — |
| 2003-08-27 | $12.57 | $12.56 | 173,200 | — | — |
| 2003-08-26 | $12.47 | $12.47 | 979,400 | — | — |
| 2003-08-25 | $12.50 | $12.50 | 103,200 | — | — |
| 2003-08-22 | $12.52 | $12.52 | 220,600 | — | — |
| 2003-08-21 | $12.64 | $12.64 | 415,400 | — | — |
| 2003-08-20 | $12.73 | $12.72 | 252,600 | — | — |
| 2003-08-19 | $12.73 | $12.73 | 776,600 | — | — |
| 2003-08-18 | $12.50 | $12.50 | 756,400 | — | — |
| 2003-08-15 | $11.70 | $11.70 | 143,600 | — | — |
| 2003-08-14 | $11.63 | $11.63 | 192,200 | — | — |
| 2003-08-13 | $11.67 | $11.66 | 218,000 | — | — |
| 2003-08-12 | $11.55 | $11.55 | 390,200 | — | — |
| 2003-08-11 | $10.92 | $10.92 | 217,800 | — | — |
| 2003-08-08 | $10.88 | $10.87 | 252,400 | — | — |
| 2003-08-07 | $10.76 | $10.75 | 209,000 | — | — |
| 2003-08-06 | $10.74 | $10.73 | 298,400 | — | — |
| 2003-08-05 | $10.89 | $10.89 | 166,600 | — | — |
| 2003-08-04 | $10.96 | $10.95 | 213,800 | — | — |
| 2003-08-01 | $11.08 | $11.08 | 588,200 | — | — |
| 2003-07-31 | $11.42 | $11.42 | 389,400 | — | — |
| 2003-07-30 | $11.05 | $11.04 | 586,000 | — | — |
| 2003-07-29 | $11.60 | $11.60 | 844,600 | — | — |
| 2003-07-28 | $11.96 | $11.96 | 399,200 | — | — |
| 2003-07-25 | $11.83 | $11.82 | 242,600 | — | — |
| 2003-07-24 | $11.83 | $11.82 | 807,800 | — | — |
| 2003-07-23 | $11.34 | $11.33 | 138,600 | — | — |
| 2003-07-22 | $11.32 | $11.31 | 320,400 | — | — |
| 2003-07-21 | $10.90 | $10.90 | 446,400 | — | — |
| 2003-07-18 | $11.17 | $11.17 | 289,600 | — | — |
| 2003-07-17 | $11.39 | $11.38 | 313,400 | — | — |
| 2003-07-16 | $11.81 | $11.80 | 238,000 | — | — |
| 2003-07-15 | $11.91 | $11.91 | 683,200 | — | — |
| 2003-07-14 | $11.65 | $11.65 | 1,414,800 | — | — |
| 2003-07-11 | $11.57 | $11.57 | 483,000 | — | — |
| 2003-07-10 | $11.18 | $11.18 | 277,600 | — | — |
| 2003-07-09 | $11.45 | $11.45 | 653,200 | — | — |
| 2003-07-08 | $11.65 | $11.65 | 600,800 | — | — |
| 2003-07-07 | $11.29 | $11.29 | 487,600 | — | — |
| 2003-07-03 | $10.74 | $10.73 | 118,400 | — | — |
| 2003-07-02 | $10.85 | $10.85 | 402,800 | — | — |
| 2003-07-01 | $10.63 | $10.62 | 265,400 | — | — |
| 2003-06-30 | $10.89 | $10.89 | 439,000 | — | — |
| 2003-06-27 | $10.83 | $10.82 | 210,600 | — | — |
| 2003-06-26 | $10.78 | $10.77 | 157,400 | — | — |
| 2003-06-25 | $10.89 | $10.89 | 231,600 | — | — |
| 2003-06-24 | $10.77 | $10.77 | 146,800 | — | — |
| 2003-06-23 | $10.78 | $10.77 | 548,200 | — | — |
| 2003-06-20 | $11.12 | $11.12 | 671,800 | — | — |
| 2003-06-19 | $10.65 | $10.65 | 245,800 | — | — |
| 2003-06-18 | $10.87 | $10.87 | 496,800 | — | — |
| 2003-06-17 | $10.83 | $10.82 | 349,000 | — | — |
| 2003-06-16 | $10.65 | $10.65 | 504,800 | — | — |
| 2003-06-13 | $10.58 | $10.58 | 638,200 | — | — |
| 2003-06-12 | $11.00 | $11.00 | 558,200 | — | — |
| 2003-06-11 | $10.43 | $10.42 | 316,400 | — | — |
| 2003-06-10 | $10.49 | $10.49 | 338,600 | — | — |
| 2003-06-09 | $9.95 | $9.95 | 168,600 | — | — |
| 2003-06-06 | $10.19 | $10.19 | 561,800 | — | — |
| 2003-06-05 | $10.60 | $10.60 | 672,800 | — | — |
| 2003-06-04 | $9.98 | $9.97 | 376,200 | — | — |
| 2003-06-03 | $9.87 | $9.87 | 282,600 | — | — |
| 2003-06-02 | $9.81 | $9.80 | 315,800 | — | — |
| 2003-05-30 | $9.40 | $9.40 | 638,400 | — | — |
| 2003-05-29 | $9.34 | $9.34 | 497,600 | — | — |
| 2003-05-28 | $9.43 | $9.43 | 352,200 | — | — |
| 2003-05-27 | $9.20 | $9.20 | 230,400 | — | — |
| 2003-05-23 | $9.05 | $9.05 | 187,600 | — | — |
| 2003-05-22 | $8.91 | $8.91 | 202,600 | — | — |
| 2003-05-21 | $8.55 | $8.55 | 217,600 | — | — |
| 2003-05-20 | $8.52 | $8.51 | 366,800 | — | — |
| 2003-05-19 | $8.64 | $8.63 | 624,600 | — | — |
| 2003-05-16 | $9.03 | $9.02 | 620,200 | — | — |
| 2003-05-15 | $9.42 | $9.41 | 273,400 | — | — |
| 2003-05-14 | $9.50 | $9.50 | 406,000 | — | — |
| 2003-05-13 | $9.65 | $9.65 | 552,400 | — | — |
| 2003-05-12 | $9.35 | $9.35 | 330,000 | — | — |
| 2003-05-09 | $9.16 | $9.16 | 394,000 | — | — |
| 2003-05-08 | $9.01 | $9.01 | 530,200 | — | — |
| 2003-05-07 | $8.93 | $8.92 | 268,800 | — | — |
| 2003-05-06 | $8.85 | $8.85 | 258,200 | — | — |
| 2003-05-05 | $8.80 | $8.80 | 228,600 | — | — |
| 2003-05-02 | $8.63 | $8.62 | 429,400 | — | — |
| 2003-05-01 | $8.41 | $8.40 | 248,200 | — | — |
| 2003-04-30 | $8.53 | $8.52 | 755,400 | — | — |
| 2003-04-29 | $8.56 | $8.56 | 1,230,600 | — | — |
| 2003-04-28 | $8.19 | $8.19 | 1,209,000 | — | — |
| 2003-04-25 | $7.62 | $7.62 | 420,000 | — | — |
| 2003-04-24 | $7.49 | $7.49 | 181,400 | — | — |
| 2003-04-23 | $7.60 | $7.60 | 254,200 | — | — |
| 2003-04-22 | $7.73 | $7.72 | 595,800 | — | — |
| 2003-04-21 | $7.31 | $7.31 | 365,400 | — | — |
| 2003-04-17 | $7.03 | $7.02 | 267,600 | — | — |
| 2003-04-16 | $6.94 | $6.94 | 200,400 | — | — |
| 2003-04-15 | $6.87 | $6.87 | 291,400 | — | — |
| 2003-04-14 | $6.81 | $6.81 | 381,200 | — | — |
| 2003-04-11 | $6.71 | $6.71 | 340,800 | — | — |
| 2003-04-10 | $6.67 | $6.66 | 302,000 | — | — |
| 2003-04-09 | $6.53 | $6.53 | 399,400 | — | — |
| 2003-04-08 | $6.56 | $6.56 | 195,600 | — | — |
| 2003-04-07 | $6.53 | $6.53 | 360,400 | — | — |
| 2003-04-04 | $6.35 | $6.35 | 186,800 | — | — |
| 2003-04-03 | $6.33 | $6.32 | 334,400 | — | — |
| 2003-04-02 | $6.25 | $6.25 | 570,600 | — | — |
| 2003-04-01 | $5.83 | $5.82 | 341,800 | — | — |
| 2003-03-31 | $5.88 | $5.87 | 287,000 | — | — |
| 2003-03-28 | $5.89 | $5.88 | 261,000 | — | — |
| 2003-03-27 | $6.09 | $6.09 | 313,400 | — | — |
| 2003-03-26 | $6.04 | $6.04 | 566,400 | — | — |
| 2003-03-25 | $5.90 | $5.90 | 136,400 | — | — |
| 2003-03-24 | $5.75 | $5.75 | 397,000 | — | — |
| 2003-03-21 | $6.06 | $6.06 | 494,600 | — | — |
| 2003-03-20 | $5.82 | $5.82 | 259,000 | — | — |
| 2003-03-19 | $5.50 | $5.50 | 250,000 | — | — |
| 2003-03-18 | $5.55 | $5.55 | 222,600 | — | — |
| 2003-03-17 | $5.42 | $5.41 | 275,600 | — | — |
| 2003-03-14 | $5.35 | $5.35 | 369,200 | — | — |
| 2003-03-13 | $5.22 | $5.22 | 240,600 | — | — |
| 2003-03-12 | $4.94 | $4.94 | 203,200 | — | — |
| 2003-03-11 | $5.00 | $5.00 | 194,200 | — | — |
| 2003-03-10 | $5.10 | $5.10 | 175,600 | — | — |
| 2003-03-07 | $5.40 | $5.40 | 431,600 | — | — |
| 2003-03-06 | $5.01 | $5.00 | 409,600 | — | — |
| 2003-03-05 | $5.00 | $4.99 | 403,200 | — | — |
| 2003-03-04 | $5.17 | $5.17 | 720,800 | — | — |
| 2003-03-03 | $5.51 | $5.50 | 218,600 | — | — |
| 2003-02-28 | $5.57 | $5.56 | 258,800 | — | — |
| 2003-02-27 | $5.58 | $5.58 | 392,600 | — | — |
| 2003-02-26 | $5.40 | $5.40 | 143,000 | — | — |
| 2003-02-25 | $5.45 | $5.45 | 178,600 | — | — |
| 2003-02-24 | $5.36 | $5.35 | 315,600 | — | — |
| 2003-02-21 | $5.56 | $5.55 | 170,000 | — | — |
| 2003-02-20 | $5.53 | $5.53 | 411,200 | — | — |
| 2003-02-19 | $5.50 | $5.50 | 589,600 | — | — |
| 2003-02-18 | $5.84 | $5.84 | 206,000 | — | — |
| 2003-02-14 | $5.59 | $5.58 | 173,400 | — | — |
| 2003-02-13 | $5.50 | $5.50 | 620,200 | — | — |
| 2003-02-12 | $5.53 | $5.52 | 243,200 | — | — |
| 2003-02-11 | $5.52 | $5.52 | 397,000 | — | — |
| 2003-02-10 | $5.57 | $5.56 | 308,400 | — | — |
| 2003-02-07 | $5.78 | $5.77 | 428,000 | — | — |
| 2003-02-06 | $5.87 | $5.87 | 318,600 | — | — |
| 2003-02-05 | $5.93 | $5.93 | 315,200 | — | — |
| 2003-02-04 | $6.11 | $6.11 | 392,400 | — | — |
| 2003-02-03 | $6.04 | $6.04 | 398,600 | — | — |
| 2003-01-31 | $6.01 | $6.00 | 343,000 | — | — |
| 2003-01-30 | $5.69 | $5.69 | 292,400 | — | — |
| 2003-01-29 | $5.88 | $5.87 | 300,600 | — | — |
| 2003-01-28 | $5.76 | $5.76 | 438,600 | — | — |
| 2003-01-27 | $5.50 | $5.49 | 428,400 | — | — |
| 2003-01-24 | $5.80 | $5.79 | 262,000 | — | — |
| 2003-01-23 | $5.89 | $5.89 | 631,800 | — | — |
| 2003-01-22 | $6.04 | $6.03 | 258,600 | — | — |
| 2003-01-21 | $6.25 | $6.25 | 258,200 | — | — |
| 2003-01-17 | $6.45 | $6.45 | 201,600 | — | — |
| 2003-01-16 | $6.56 | $6.55 | 363,800 | — | — |
| 2003-01-15 | $6.59 | $6.58 | 302,200 | — | — |
| 2003-01-14 | $6.78 | $6.77 | 388,800 | — | — |
| 2003-01-13 | $6.71 | $6.71 | 391,400 | — | — |
| 2003-01-10 | $6.50 | $6.50 | 377,400 | — | — |
| 2003-01-09 | $6.58 | $6.58 | 378,000 | — | — |
| 2003-01-08 | $6.47 | $6.46 | 212,200 | — | — |
| 2003-01-07 | $6.49 | $6.49 | 538,400 | — | — |
| 2003-01-06 | $6.40 | $6.40 | 323,200 | — | — |
| 2003-01-03 | $6.35 | $6.34 | 650,600 | — | — |
| 2003-01-02 | $6.55 | $6.54 | 307,000 | — | — |