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
- 1993-05-24 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 | $13.04 | $25.37 | 17,200 | — | — |
| 2003-12-30 | $12.97 | $25.23 | 25,700 | — | — |
| 2003-12-29 | $12.99 | $25.27 | 15,600 | — | — |
| 2003-12-26 | $13.04 | $25.37 | 7,500 | — | — |
| 2003-12-24 | $13.00 | $25.29 | 11,600 | — | — |
| 2003-12-23 | $13.04 | $25.37 | 33,700 | — | — |
| 2003-12-22 | $13.07 | $25.43 | 29,800 | — | — |
| 2003-12-19 | $13.18 | $25.49 | 25,200 | — | — |
| 2003-12-18 | $13.17 | $25.47 | 109,000 | — | — |
| 2003-12-17 | $12.96 | $25.06 | 33,800 | — | — |
| 2003-12-16 | $12.89 | $24.93 | 75,800 | — | — |
| 2003-12-15 | $12.82 | $24.79 | 63,000 | — | — |
| 2003-12-12 | $12.75 | $24.66 | 39,500 | — | — |
| 2003-12-11 | $12.70 | $24.56 | 44,400 | — | — |
| 2003-12-10 | $12.64 | $24.44 | 44,900 | — | — |
| 2003-12-09 | $12.60 | $24.37 | 40,100 | — | — |
| 2003-12-08 | $12.58 | $24.33 | 42,300 | — | — |
| 2003-12-05 | $12.50 | $24.17 | 50,600 | — | — |
| 2003-12-04 | $12.52 | $24.21 | 46,300 | — | — |
| 2003-12-03 | $12.46 | $24.10 | 50,300 | — | — |
| 2003-12-02 | $12.45 | $24.08 | 35,900 | — | — |
| 2003-12-01 | $12.41 | $24.00 | 55,200 | — | — |
| 2003-11-28 | $12.45 | $24.08 | 13,600 | — | — |
| 2003-11-26 | $12.40 | $23.98 | 42,900 | — | — |
| 2003-11-25 | $12.32 | $23.83 | 47,400 | — | — |
| 2003-11-24 | $12.31 | $23.81 | 63,100 | — | — |
| 2003-11-21 | $12.40 | $23.98 | 60,400 | — | — |
| 2003-11-20 | $12.36 | $23.90 | 47,400 | — | — |
| 2003-11-19 | $12.48 | $23.98 | 40,700 | — | — |
| 2003-11-18 | $12.48 | $23.98 | 32,700 | — | — |
| 2003-11-17 | $12.45 | $23.93 | 84,200 | — | — |
| 2003-11-14 | $12.55 | $24.12 | 24,000 | — | — |
| 2003-11-13 | $12.47 | $23.96 | 42,100 | — | — |
| 2003-11-12 | $12.44 | $23.91 | 73,900 | — | — |
| 2003-11-11 | $12.51 | $24.04 | 68,300 | — | — |
| 2003-11-10 | $12.43 | $23.89 | 86,400 | — | — |
| 2003-11-07 | $12.62 | $24.25 | 71,500 | — | — |
| 2003-11-06 | $12.64 | $24.29 | 49,500 | — | — |
| 2003-11-05 | $12.67 | $24.35 | 85,900 | — | — |
| 2003-11-04 | $12.63 | $24.27 | 146,100 | — | — |
| 2003-11-03 | $12.67 | $24.35 | 119,600 | — | — |
| 2003-10-31 | $12.73 | $24.46 | 73,000 | — | — |
| 2003-10-30 | $12.79 | $24.58 | 27,800 | — | — |
| 2003-10-29 | $12.81 | $24.62 | 20,400 | — | — |
| 2003-10-28 | $12.91 | $24.81 | 35,500 | — | — |
| 2003-10-27 | $12.90 | $24.79 | 13,200 | — | — |
| 2003-10-24 | $12.91 | $24.81 | 21,300 | — | — |
| 2003-10-23 | $12.86 | $24.71 | 12,800 | — | — |
| 2003-10-22 | $12.90 | $24.79 | 6,700 | — | — |
| 2003-10-21 | $12.87 | $24.58 | 14,300 | — | — |
| 2003-10-20 | $12.89 | $24.62 | 10,500 | — | — |
| 2003-10-17 | $12.89 | $24.62 | 26,300 | — | — |
| 2003-10-16 | $12.90 | $24.64 | 11,200 | — | — |
| 2003-10-15 | $12.88 | $24.60 | 21,200 | — | — |
| 2003-10-14 | $12.80 | $24.45 | 12,900 | — | — |
| 2003-10-13 | $12.88 | $24.60 | 22,700 | — | — |
| 2003-10-10 | $12.85 | $24.54 | 35,800 | — | — |
| 2003-10-09 | $12.86 | $24.56 | 7,000 | — | — |
| 2003-10-08 | $12.90 | $24.64 | 6,300 | — | — |
| 2003-10-07 | $12.90 | $24.64 | 10,900 | — | — |
| 2003-10-06 | $12.92 | $24.68 | 19,800 | — | — |
| 2003-10-03 | $12.80 | $24.45 | 23,300 | — | — |
| 2003-10-02 | $12.92 | $24.68 | 20,800 | — | — |
| 2003-10-01 | $12.87 | $24.58 | 31,200 | — | — |
| 2003-09-30 | $12.93 | $24.70 | 12,800 | — | — |
| 2003-09-29 | $12.89 | $24.62 | 18,600 | — | — |
| 2003-09-26 | $12.94 | $24.71 | 32,800 | — | — |
| 2003-09-25 | $12.89 | $24.62 | 19,600 | — | — |
| 2003-09-24 | $12.81 | $24.47 | 16,800 | — | — |
| 2003-09-23 | $12.80 | $24.45 | 18,000 | — | — |
| 2003-09-22 | $12.80 | $24.45 | 30,000 | — | — |
| 2003-09-19 | $12.92 | $24.53 | 3,800 | — | — |
| 2003-09-18 | $12.92 | $24.53 | 7,700 | — | — |
| 2003-09-17 | $12.90 | $24.49 | 7,500 | — | — |
| 2003-09-16 | $12.86 | $24.41 | 8,200 | — | — |
| 2003-09-15 | $12.86 | $24.41 | 11,800 | — | — |
| 2003-09-12 | $12.86 | $24.41 | 8,000 | — | — |
| 2003-09-11 | $12.77 | $24.24 | 31,600 | — | — |
| 2003-09-10 | $12.86 | $24.41 | 16,100 | — | — |
| 2003-09-09 | $12.81 | $24.32 | 17,300 | — | — |
| 2003-09-08 | $12.75 | $24.20 | 34,600 | — | — |
| 2003-09-05 | $12.71 | $24.13 | 31,100 | — | — |
| 2003-09-04 | $12.74 | $24.18 | 10,900 | — | — |
| 2003-09-03 | $12.63 | $23.97 | 14,500 | — | — |
| 2003-09-02 | $12.65 | $24.01 | 17,000 | — | — |
| 2003-08-29 | $12.72 | $24.15 | 12,700 | — | — |
| 2003-08-28 | $12.77 | $24.24 | 20,800 | — | — |
| 2003-08-27 | $12.81 | $24.32 | 48,500 | — | — |
| 2003-08-26 | $12.70 | $24.11 | 9,000 | — | — |
| 2003-08-25 | $12.67 | $24.05 | 22,600 | — | — |
| 2003-08-22 | $12.61 | $23.94 | 15,400 | — | — |
| 2003-08-21 | $12.71 | $24.13 | 14,300 | — | — |
| 2003-08-20 | $12.74 | $24.18 | 21,200 | — | — |
| 2003-08-19 | $12.82 | $24.18 | 15,200 | — | — |
| 2003-08-18 | $12.73 | $24.01 | 13,600 | — | — |
| 2003-08-15 | $12.70 | $23.96 | 19,000 | — | — |
| 2003-08-14 | $12.81 | $24.16 | 16,700 | — | — |
| 2003-08-13 | $12.78 | $24.11 | 28,100 | — | — |
| 2003-08-12 | $12.85 | $24.24 | 12,300 | — | — |
| 2003-08-11 | $12.79 | $24.13 | 5,100 | — | — |
| 2003-08-08 | $12.80 | $24.15 | 18,200 | — | — |
| 2003-08-07 | $12.69 | $23.94 | 10,900 | — | — |
| 2003-08-06 | $12.69 | $23.94 | 35,200 | — | — |
| 2003-08-05 | $12.56 | $23.69 | 23,400 | — | — |
| 2003-08-04 | $12.45 | $23.49 | 14,200 | — | — |
| 2003-08-01 | $12.47 | $23.52 | 16,300 | — | — |
| 2003-07-31 | $12.55 | $23.67 | 14,500 | — | — |
| 2003-07-30 | $12.59 | $23.75 | 38,000 | — | — |
| 2003-07-29 | $12.55 | $23.67 | 22,800 | — | — |
| 2003-07-28 | $12.55 | $23.67 | 43,800 | — | — |
| 2003-07-25 | $12.80 | $24.15 | 11,200 | — | — |
| 2003-07-24 | $12.85 | $24.24 | 10,600 | — | — |
| 2003-07-23 | $12.90 | $24.33 | 29,100 | — | — |
| 2003-07-22 | $12.83 | $24.20 | 22,200 | — | — |
| 2003-07-21 | $12.95 | $24.28 | 26,400 | — | — |
| 2003-07-18 | $12.98 | $24.34 | 22,900 | — | — |
| 2003-07-17 | $12.94 | $24.26 | 57,900 | — | — |
| 2003-07-16 | $12.95 | $24.28 | 32,300 | — | — |
| 2003-07-15 | $13.24 | $24.82 | 48,100 | — | — |
| 2003-07-14 | $13.44 | $25.20 | 27,700 | — | — |
| 2003-07-11 | $13.45 | $25.22 | 6,100 | — | — |
| 2003-07-10 | $13.36 | $25.05 | 12,400 | — | — |
| 2003-07-09 | $13.34 | $25.01 | 43,200 | — | — |
| 2003-07-08 | $13.47 | $25.25 | 28,400 | — | — |
| 2003-07-07 | $13.58 | $25.46 | 38,500 | — | — |
| 2003-07-03 | $13.50 | $25.31 | 19,800 | — | — |
| 2003-07-02 | $13.48 | $25.27 | 15,200 | — | — |
| 2003-07-01 | $13.43 | $25.18 | 23,300 | — | — |
| 2003-06-30 | $13.31 | $24.95 | 24,800 | — | — |
| 2003-06-27 | $13.32 | $24.97 | 10,200 | — | — |
| 2003-06-26 | $13.22 | $24.79 | 28,000 | — | — |
| 2003-06-25 | $13.30 | $24.94 | 36,500 | — | — |
| 2003-06-24 | $13.33 | $24.99 | 32,800 | — | — |
| 2003-06-23 | $13.25 | $24.84 | 40,400 | — | — |
| 2003-06-20 | $13.44 | $25.20 | 35,300 | — | — |
| 2003-06-19 | $13.55 | $25.26 | 29,700 | — | — |
| 2003-06-18 | $13.56 | $25.27 | 34,000 | — | — |
| 2003-06-17 | $13.62 | $25.39 | 36,200 | — | — |
| 2003-06-16 | $13.60 | $25.35 | 20,800 | — | — |
| 2003-06-13 | $13.56 | $25.27 | 25,900 | — | — |
| 2003-06-12 | $13.58 | $25.31 | 37,000 | — | — |
| 2003-06-11 | $13.33 | $24.85 | 8,900 | — | — |
| 2003-06-10 | $13.39 | $24.96 | 35,100 | — | — |
| 2003-06-09 | $13.27 | $24.73 | 19,200 | — | — |
| 2003-06-06 | $13.30 | $24.79 | 22,600 | — | — |
| 2003-06-05 | $13.30 | $24.79 | 17,600 | — | — |
| 2003-06-04 | $13.25 | $24.70 | 23,600 | — | — |
| 2003-06-03 | $13.30 | $24.79 | 19,900 | — | — |
| 2003-06-02 | $13.20 | $24.60 | 29,800 | — | — |
| 2003-05-30 | $13.17 | $24.55 | 30,400 | — | — |
| 2003-05-29 | $13.13 | $24.47 | 33,400 | — | — |
| 2003-05-28 | $13.15 | $24.51 | 21,400 | — | — |
| 2003-05-27 | $13.21 | $24.62 | 37,700 | — | — |
| 2003-05-23 | $13.17 | $24.55 | 14,200 | — | — |
| 2003-05-22 | $13.17 | $24.55 | 30,200 | — | — |
| 2003-05-21 | $13.15 | $24.51 | 27,500 | — | — |
| 2003-05-20 | $13.13 | $24.33 | 15,400 | — | — |
| 2003-05-19 | $13.09 | $24.25 | 51,600 | — | — |
| 2003-05-16 | $13.08 | $24.23 | 56,400 | — | — |
| 2003-05-15 | $13.05 | $24.18 | 24,100 | — | — |
| 2003-05-14 | $12.98 | $24.05 | 36,700 | — | — |
| 2003-05-13 | $12.98 | $24.05 | 24,200 | — | — |
| 2003-05-12 | $12.87 | $23.84 | 25,600 | — | — |
| 2003-05-09 | $12.84 | $23.79 | 38,800 | — | — |
| 2003-05-08 | $12.85 | $23.81 | 35,300 | — | — |
| 2003-05-07 | $12.88 | $23.86 | 30,700 | — | — |
| 2003-05-06 | $12.69 | $23.51 | 23,600 | — | — |
| 2003-05-05 | $12.58 | $23.31 | 50,800 | — | — |
| 2003-05-02 | $12.56 | $23.27 | 21,400 | — | — |
| 2003-05-01 | $12.54 | $23.23 | 33,000 | — | — |
| 2003-04-30 | $12.48 | $23.12 | 20,700 | — | — |
| 2003-04-29 | $12.44 | $23.05 | 31,300 | — | — |
| 2003-04-28 | $12.35 | $22.88 | 25,300 | — | — |
| 2003-04-25 | $12.32 | $22.83 | 25,100 | — | — |
| 2003-04-24 | $12.30 | $22.79 | 26,500 | — | — |
| 2003-04-23 | $12.34 | $22.86 | 26,000 | — | — |
| 2003-04-22 | $12.38 | $22.94 | 23,200 | — | — |
| 2003-04-21 | $12.45 | $22.92 | 13,700 | — | — |
| 2003-04-17 | $12.42 | $22.86 | 9,200 | — | — |
| 2003-04-16 | $12.35 | $22.74 | 16,400 | — | — |
| 2003-04-15 | $12.29 | $22.63 | 12,500 | — | — |
| 2003-04-14 | $12.27 | $22.59 | 8,300 | — | — |
| 2003-04-11 | $12.28 | $22.61 | 24,200 | — | — |
| 2003-04-10 | $12.27 | $22.59 | 8,500 | — | — |
| 2003-04-09 | $12.18 | $22.42 | 13,000 | — | — |
| 2003-04-08 | $12.18 | $22.42 | 14,800 | — | — |
| 2003-04-07 | $12.15 | $22.37 | 13,900 | — | — |
| 2003-04-04 | $12.17 | $22.40 | 11,900 | — | — |
| 2003-04-03 | $12.20 | $22.46 | 20,000 | — | — |
| 2003-04-02 | $12.20 | $22.46 | 42,300 | — | — |
| 2003-04-01 | $12.22 | $22.50 | 18,900 | — | — |
| 2003-03-31 | $12.17 | $22.40 | 39,400 | — | — |
| 2003-03-28 | $12.15 | $22.37 | 35,200 | — | — |
| 2003-03-27 | $12.09 | $22.26 | 8,800 | — | — |
| 2003-03-26 | $12.04 | $22.17 | 11,000 | — | — |
| 2003-03-25 | $11.99 | $22.07 | 19,100 | — | — |
| 2003-03-24 | $12.10 | $22.28 | 38,800 | — | — |
| 2003-03-21 | $11.96 | $22.02 | 36,500 | — | — |
| 2003-03-20 | $12.09 | $22.26 | 26,200 | — | — |
| 2003-03-19 | $12.09 | $22.11 | 26,400 | — | — |
| 2003-03-18 | $12.11 | $22.15 | 19,600 | — | — |
| 2003-03-17 | $12.04 | $22.02 | 18,700 | — | — |
| 2003-03-14 | $12.07 | $22.07 | 10,800 | — | — |
| 2003-03-13 | $12.06 | $22.06 | 15,700 | — | — |
| 2003-03-12 | $12.13 | $22.18 | 11,900 | — | — |
| 2003-03-11 | $12.07 | $22.07 | 24,000 | — | — |
| 2003-03-10 | $12.07 | $22.07 | 19,000 | — | — |
| 2003-03-07 | $12.04 | $22.02 | 11,000 | — | — |
| 2003-03-06 | $12.04 | $22.02 | 15,800 | — | — |
| 2003-03-05 | $12.08 | $22.09 | 7,900 | — | — |
| 2003-03-04 | $12.06 | $22.06 | 16,800 | — | — |
| 2003-03-03 | $12.02 | $21.98 | 47,900 | — | — |
| 2003-02-28 | $11.98 | $21.91 | 38,600 | — | — |
| 2003-02-27 | $12.01 | $21.96 | 16,400 | — | — |
| 2003-02-26 | $12.04 | $22.02 | 19,000 | — | — |
| 2003-02-25 | $11.93 | $21.82 | 20,500 | — | — |
| 2003-02-24 | $11.92 | $21.80 | 39,400 | — | — |
| 2003-02-21 | $11.92 | $21.80 | 13,500 | — | — |
| 2003-02-20 | $11.90 | $21.76 | 15,800 | — | — |
| 2003-02-19 | $12.00 | $21.81 | 15,000 | — | — |
| 2003-02-18 | $11.93 | $21.68 | 34,600 | — | — |
| 2003-02-14 | $11.99 | $21.79 | 8,100 | — | — |
| 2003-02-13 | $11.96 | $21.74 | 23,300 | — | — |
| 2003-02-12 | $12.03 | $21.86 | 5,600 | — | — |
| 2003-02-11 | $12.02 | $21.84 | 15,000 | — | — |
| 2003-02-10 | $12.04 | $21.88 | 10,900 | — | — |
| 2003-02-07 | $12.07 | $21.94 | 5,600 | — | — |
| 2003-02-06 | $12.05 | $21.90 | 26,000 | — | — |
| 2003-02-05 | $12.06 | $21.92 | 21,000 | — | — |
| 2003-02-04 | $12.06 | $21.92 | 18,100 | — | — |
| 2003-02-03 | $12.01 | $21.83 | 7,500 | — | — |
| 2003-01-31 | $11.96 | $21.74 | 23,600 | — | — |
| 2003-01-30 | $12.00 | $21.81 | 12,900 | — | — |
| 2003-01-29 | $11.94 | $21.70 | 20,900 | — | — |
| 2003-01-28 | $11.97 | $21.75 | 17,800 | — | — |
| 2003-01-27 | $11.94 | $21.70 | 10,300 | — | — |
| 2003-01-24 | $11.94 | $21.70 | 5,300 | — | — |
| 2003-01-23 | $12.00 | $21.81 | 16,200 | — | — |
| 2003-01-22 | $11.94 | $21.70 | 14,900 | — | — |
| 2003-01-21 | $11.89 | $21.61 | 5,300 | — | — |
| 2003-01-17 | $11.89 | $21.61 | 11,600 | — | — |
| 2003-01-16 | $11.90 | $21.63 | 20,100 | — | — |
| 2003-01-15 | $11.92 | $21.53 | 14,600 | — | — |
| 2003-01-14 | $11.94 | $21.56 | 15,400 | — | — |
| 2003-01-13 | $11.91 | $21.51 | 36,800 | — | — |
| 2003-01-10 | $12.00 | $21.67 | 20,300 | — | — |
| 2003-01-09 | $11.92 | $21.53 | 13,000 | — | — |
| 2003-01-08 | $12.07 | $21.80 | 13,300 | — | — |
| 2003-01-07 | $12.22 | $22.07 | 7,800 | — | — |
| 2003-01-06 | $12.20 | $22.03 | 15,300 | — | — |
| 2003-01-03 | $12.18 | $22.00 | 15,400 | — | — |
| 2003-01-02 | $12.15 | $21.94 | 12,800 | — | — |