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
- 1987-12-30 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 | $16.33 | $18.09 | 231,700 | — | — |
| 2003-12-30 | $17.32 | $19.19 | 341,700 | — | — |
| 2003-12-29 | $16.68 | $18.48 | 623,900 | — | — |
| 2003-12-26 | $18.13 | $20.09 | 634,200 | — | — |
| 2003-12-24 | $16.85 | $18.67 | 741,900 | — | — |
| 2003-12-23 | $15.06 | $16.69 | 52,700 | — | — |
| 2003-12-22 | $15.08 | $16.71 | 60,900 | — | — |
| 2003-12-19 | $15.00 | $16.62 | 73,500 | — | — |
| 2003-12-18 | $15.11 | $16.74 | 218,600 | — | — |
| 2003-12-17 | $14.55 | $16.12 | 62,900 | — | — |
| 2003-12-16 | $14.90 | $16.51 | 41,200 | — | — |
| 2003-12-15 | $14.75 | $16.34 | 188,400 | — | — |
| 2003-12-12 | $14.99 | $16.61 | 50,600 | — | — |
| 2003-12-11 | $14.50 | $16.07 | 92,500 | — | — |
| 2003-12-10 | $13.56 | $15.02 | 75,300 | — | — |
| 2003-12-09 | $14.29 | $15.83 | 41,700 | — | — |
| 2003-12-08 | $14.50 | $16.07 | 96,200 | — | — |
| 2003-12-05 | $14.79 | $16.39 | 96,900 | — | — |
| 2003-12-04 | $15.03 | $16.65 | 84,600 | — | — |
| 2003-12-03 | $14.90 | $16.51 | 87,000 | — | — |
| 2003-12-02 | $15.09 | $16.72 | 104,400 | — | — |
| 2003-12-01 | $15.10 | $16.73 | 337,900 | — | — |
| 2003-11-28 | $14.95 | $16.57 | 50,500 | — | — |
| 2003-11-26 | $14.73 | $16.32 | 33,700 | — | — |
| 2003-11-25 | $14.65 | $16.23 | 68,700 | — | — |
| 2003-11-24 | $14.51 | $16.08 | 93,600 | — | — |
| 2003-11-21 | $14.39 | $15.94 | 123,000 | — | — |
| 2003-11-20 | $13.85 | $15.35 | 71,600 | — | — |
| 2003-11-19 | $13.84 | $15.34 | 81,100 | — | — |
| 2003-11-18 | $13.95 | $15.46 | 83,400 | — | — |
| 2003-11-17 | $13.88 | $15.38 | 127,700 | — | — |
| 2003-11-14 | $13.90 | $15.40 | 79,200 | — | — |
| 2003-11-13 | $14.19 | $15.72 | 133,600 | — | — |
| 2003-11-12 | $14.01 | $15.52 | 161,100 | — | — |
| 2003-11-11 | $13.87 | $15.37 | 119,900 | — | — |
| 2003-11-10 | $13.90 | $15.40 | 155,400 | — | — |
| 2003-11-07 | $13.77 | $15.26 | 183,200 | — | — |
| 2003-11-06 | $13.89 | $15.39 | 79,400 | — | — |
| 2003-11-05 | $13.86 | $15.36 | 384,700 | — | — |
| 2003-11-04 | $13.40 | $14.85 | 162,500 | — | — |
| 2003-11-03 | $13.15 | $14.57 | 249,300 | — | — |
| 2003-10-31 | $13.07 | $14.48 | 131,500 | — | — |
| 2003-10-30 | $13.19 | $14.61 | 60,500 | — | — |
| 2003-10-29 | $13.06 | $14.47 | 84,600 | — | — |
| 2003-10-28 | $12.90 | $14.29 | 75,800 | — | — |
| 2003-10-27 | $12.70 | $14.07 | 55,600 | — | — |
| 2003-10-24 | $12.65 | $14.02 | 142,900 | — | — |
| 2003-10-23 | $12.88 | $14.27 | 54,300 | — | — |
| 2003-10-22 | $12.89 | $14.28 | 82,800 | — | — |
| 2003-10-21 | $12.90 | $14.29 | 67,100 | — | — |
| 2003-10-20 | $13.18 | $14.60 | 57,500 | — | — |
| 2003-10-17 | $13.15 | $14.57 | 59,500 | — | — |
| 2003-10-16 | $13.08 | $14.49 | 41,000 | — | — |
| 2003-10-15 | $13.03 | $14.44 | 27,900 | — | — |
| 2003-10-14 | $13.29 | $14.73 | 48,500 | — | — |
| 2003-10-13 | $13.38 | $14.83 | 62,800 | — | — |
| 2003-10-10 | $13.11 | $14.53 | 73,800 | — | — |
| 2003-10-09 | $13.02 | $14.43 | 133,600 | — | — |
| 2003-10-08 | $13.40 | $14.85 | 69,300 | — | — |
| 2003-10-07 | $13.40 | $14.85 | 88,700 | — | — |
| 2003-10-06 | $13.30 | $14.74 | 78,500 | — | — |
| 2003-10-03 | $13.03 | $14.44 | 86,700 | — | — |
| 2003-10-02 | $12.98 | $14.38 | 59,700 | — | — |
| 2003-10-01 | $12.90 | $14.29 | 79,700 | — | — |
| 2003-09-30 | $12.50 | $13.85 | 141,000 | — | — |
| 2003-09-29 | $12.70 | $14.07 | 192,500 | — | — |
| 2003-09-26 | $12.95 | $14.35 | 78,700 | — | — |
| 2003-09-25 | $13.40 | $14.85 | 42,400 | — | — |
| 2003-09-24 | $13.43 | $14.88 | 47,700 | — | — |
| 2003-09-23 | $13.49 | $14.95 | 69,100 | — | — |
| 2003-09-22 | $13.50 | $14.96 | 38,400 | — | — |
| 2003-09-19 | $13.61 | $15.08 | 216,000 | — | — |
| 2003-09-18 | $13.54 | $15.00 | 75,400 | — | — |
| 2003-09-17 | $13.59 | $15.06 | 29,600 | — | — |
| 2003-09-16 | $13.65 | $15.12 | 89,400 | — | — |
| 2003-09-15 | $13.62 | $15.09 | 44,400 | — | — |
| 2003-09-12 | $13.80 | $15.29 | 84,000 | — | — |
| 2003-09-11 | $13.67 | $15.15 | 114,900 | — | — |
| 2003-09-10 | $13.77 | $15.26 | 55,700 | — | — |
| 2003-09-09 | $13.62 | $15.09 | 39,500 | — | — |
| 2003-09-08 | $13.61 | $15.08 | 120,100 | — | — |
| 2003-09-05 | $13.75 | $15.24 | 52,200 | — | — |
| 2003-09-04 | $13.38 | $14.83 | 68,000 | — | — |
| 2003-09-03 | $13.39 | $14.84 | 104,600 | — | — |
| 2003-09-02 | $13.29 | $14.71 | 112,500 | — | — |
| 2003-08-29 | $12.91 | $14.29 | 116,500 | — | — |
| 2003-08-28 | $12.53 | $13.87 | 114,000 | — | — |
| 2003-08-27 | $11.99 | $13.27 | 34,100 | — | — |
| 2003-08-26 | $12.00 | $13.28 | 175,700 | — | — |
| 2003-08-25 | $11.51 | $12.74 | 452,800 | — | — |
| 2003-08-22 | $11.95 | $13.23 | 463,000 | — | — |
| 2003-08-21 | $13.15 | $14.55 | 75,100 | — | — |
| 2003-08-20 | $13.00 | $14.39 | 129,200 | — | — |
| 2003-08-19 | $13.22 | $14.63 | 47,500 | — | — |
| 2003-08-18 | $13.20 | $14.61 | 76,400 | — | — |
| 2003-08-15 | $12.80 | $14.17 | 9,600 | — | — |
| 2003-08-14 | $12.98 | $14.37 | 38,200 | — | — |
| 2003-08-13 | $12.74 | $14.10 | 67,300 | — | — |
| 2003-08-12 | $12.65 | $14.00 | 39,500 | — | — |
| 2003-08-11 | $12.51 | $13.85 | 45,000 | — | — |
| 2003-08-08 | $12.54 | $13.88 | 113,700 | — | — |
| 2003-08-07 | $12.43 | $13.76 | 86,500 | — | — |
| 2003-08-06 | $12.47 | $13.80 | 68,900 | — | — |
| 2003-08-05 | $12.54 | $13.88 | 65,700 | — | — |
| 2003-08-04 | $12.71 | $14.07 | 82,700 | — | — |
| 2003-08-01 | $12.56 | $13.90 | 103,200 | — | — |
| 2003-07-31 | $12.72 | $14.08 | 157,000 | — | — |
| 2003-07-30 | $12.56 | $13.90 | 72,900 | — | — |
| 2003-07-29 | $12.00 | $13.28 | 85,600 | — | — |
| 2003-07-28 | $11.87 | $13.14 | 51,300 | — | — |
| 2003-07-25 | $11.84 | $13.10 | 115,800 | — | — |
| 2003-07-24 | $11.45 | $12.67 | 107,900 | — | — |
| 2003-07-23 | $11.44 | $12.66 | 261,900 | — | — |
| 2003-07-22 | $12.05 | $13.34 | 98,400 | — | — |
| 2003-07-21 | $11.85 | $13.12 | 90,200 | — | — |
| 2003-07-18 | $11.99 | $13.27 | 84,400 | — | — |
| 2003-07-17 | $11.99 | $13.27 | 100,400 | — | — |
| 2003-07-16 | $11.80 | $13.06 | 79,300 | — | — |
| 2003-07-15 | $11.45 | $12.67 | 150,400 | — | — |
| 2003-07-14 | $11.65 | $12.89 | 252,200 | — | — |
| 2003-07-11 | $10.66 | $11.80 | 96,300 | — | — |
| 2003-07-10 | $10.59 | $11.72 | 187,500 | — | — |
| 2003-07-09 | $10.54 | $11.67 | 144,500 | — | — |
| 2003-07-08 | $10.46 | $11.58 | 165,700 | — | — |
| 2003-07-07 | $10.23 | $11.32 | 102,100 | — | — |
| 2003-07-03 | $9.80 | $10.85 | 60,500 | — | — |
| 2003-07-02 | $9.61 | $10.64 | 46,300 | — | — |
| 2003-07-01 | $9.52 | $10.54 | 73,500 | — | — |
| 2003-06-30 | $9.67 | $10.70 | 181,800 | — | — |
| 2003-06-27 | $9.15 | $10.13 | 52,000 | — | — |
| 2003-06-26 | $9.11 | $10.08 | 51,400 | — | — |
| 2003-06-25 | $8.85 | $9.80 | 47,300 | — | — |
| 2003-06-24 | $8.80 | $9.74 | 193,900 | — | — |
| 2003-06-23 | $8.79 | $9.73 | 150,600 | — | — |
| 2003-06-20 | $8.79 | $9.73 | 112,400 | — | — |
| 2003-06-19 | $8.80 | $9.74 | 96,200 | — | — |
| 2003-06-18 | $8.85 | $9.80 | 83,300 | — | — |
| 2003-06-17 | $9.01 | $9.97 | 42,800 | — | — |
| 2003-06-16 | $9.15 | $10.13 | 82,100 | — | — |
| 2003-06-13 | $8.98 | $9.94 | 71,400 | — | — |
| 2003-06-12 | $9.18 | $10.16 | 190,500 | — | — |
| 2003-06-11 | $9.14 | $10.12 | 107,300 | — | — |
| 2003-06-10 | $9.00 | $9.94 | 484,400 | — | — |
| 2003-06-09 | $8.95 | $9.89 | 262,000 | — | — |
| 2003-06-06 | $8.52 | $9.41 | 20,200 | — | — |
| 2003-06-05 | $8.71 | $9.62 | 39,400 | — | — |
| 2003-06-04 | $8.63 | $9.54 | 22,800 | — | — |
| 2003-06-03 | $8.62 | $9.52 | 9,500 | — | — |
| 2003-06-02 | $8.66 | $9.57 | 24,900 | — | — |
| 2003-05-30 | $8.66 | $9.57 | 92,400 | — | — |
| 2003-05-29 | $8.57 | $9.47 | 19,700 | — | — |
| 2003-05-28 | $8.66 | $9.57 | 14,200 | — | — |
| 2003-05-27 | $8.60 | $9.50 | 46,100 | — | — |
| 2003-05-23 | $8.61 | $9.51 | 9,900 | — | — |
| 2003-05-22 | $8.61 | $9.51 | 24,600 | — | — |
| 2003-05-21 | $8.79 | $9.71 | 26,400 | — | — |
| 2003-05-20 | $8.81 | $9.73 | 117,900 | — | — |
| 2003-05-19 | $8.40 | $9.28 | 32,900 | — | — |
| 2003-05-16 | $8.25 | $9.12 | 11,100 | — | — |
| 2003-05-15 | $8.54 | $9.44 | 19,800 | — | — |
| 2003-05-14 | $8.51 | $9.40 | 37,700 | — | — |
| 2003-05-13 | $8.53 | $9.43 | 36,200 | — | — |
| 2003-05-12 | $8.64 | $9.55 | 10,900 | — | — |
| 2003-05-09 | $8.78 | $9.70 | 28,300 | — | — |
| 2003-05-08 | $8.82 | $9.75 | 49,300 | — | — |
| 2003-05-07 | $8.80 | $9.72 | 47,600 | — | — |
| 2003-05-06 | $8.45 | $9.34 | 36,900 | — | — |
| 2003-05-05 | $8.41 | $9.29 | 29,500 | — | — |
| 2003-05-02 | $8.71 | $9.62 | 12,900 | — | — |
| 2003-05-01 | $8.78 | $9.70 | 49,200 | — | — |
| 2003-04-30 | $8.70 | $9.61 | 37,900 | — | — |
| 2003-04-29 | $8.46 | $9.35 | 25,800 | — | — |
| 2003-04-28 | $8.58 | $9.48 | 37,300 | — | — |
| 2003-04-25 | $8.15 | $9.01 | 31,500 | — | — |
| 2003-04-24 | $8.60 | $9.50 | 33,800 | — | — |
| 2003-04-23 | $8.58 | $9.48 | 21,000 | — | — |
| 2003-04-22 | $8.75 | $9.67 | 23,800 | — | — |
| 2003-04-21 | $8.41 | $9.29 | 18,100 | — | — |
| 2003-04-17 | $8.90 | $9.83 | 80,300 | — | — |
| 2003-04-16 | $8.24 | $9.10 | 15,900 | — | — |
| 2003-04-15 | $8.15 | $9.01 | 14,400 | — | — |
| 2003-04-14 | $8.17 | $9.03 | 11,700 | — | — |
| 2003-04-11 | $8.28 | $9.15 | 21,200 | — | — |
| 2003-04-10 | $8.33 | $9.20 | 21,000 | — | — |
| 2003-04-09 | $8.51 | $9.40 | 17,500 | — | — |
| 2003-04-08 | $8.86 | $9.79 | 30,200 | — | — |
| 2003-04-07 | $8.84 | $9.77 | 17,500 | — | — |
| 2003-04-04 | $8.64 | $9.55 | 9,900 | — | — |
| 2003-04-03 | $8.71 | $9.62 | 32,300 | — | — |
| 2003-04-02 | $8.60 | $9.50 | 18,900 | — | — |
| 2003-04-01 | $8.19 | $9.05 | 16,800 | — | — |
| 2003-03-31 | $7.98 | $8.82 | 94,100 | — | — |
| 2003-03-28 | $8.61 | $9.51 | 25,300 | — | — |
| 2003-03-27 | $8.37 | $9.25 | 30,800 | — | — |
| 2003-03-26 | $8.26 | $9.13 | 42,800 | — | — |
| 2003-03-25 | $8.29 | $9.16 | 21,500 | — | — |
| 2003-03-24 | $8.01 | $8.85 | 4,000 | — | — |
| 2003-03-21 | $8.33 | $9.20 | 25,900 | — | — |
| 2003-03-20 | $8.17 | $9.03 | 73,800 | — | — |
| 2003-03-19 | $8.33 | $9.20 | 13,500 | — | — |
| 2003-03-18 | $8.15 | $9.01 | 16,400 | — | — |
| 2003-03-17 | $8.30 | $9.17 | 22,300 | — | — |
| 2003-03-14 | $7.80 | $8.62 | 30,800 | — | — |
| 2003-03-13 | $7.54 | $8.33 | 30,300 | — | — |
| 2003-03-12 | $7.18 | $7.93 | 3,900 | — | — |
| 2003-03-11 | $7.21 | $7.97 | 12,000 | — | — |
| 2003-03-10 | $7.35 | $8.12 | 25,100 | — | — |
| 2003-03-07 | $7.18 | $7.93 | 9,800 | — | — |
| 2003-03-06 | $7.14 | $7.89 | 87,400 | — | — |
| 2003-03-05 | $7.73 | $8.54 | 28,900 | — | — |
| 2003-03-04 | $7.86 | $8.67 | 16,700 | — | — |
| 2003-03-03 | $7.97 | $8.79 | 24,100 | — | — |
| 2003-02-28 | $8.01 | $8.83 | 32,300 | — | — |
| 2003-02-27 | $7.80 | $8.60 | 18,700 | — | — |
| 2003-02-26 | $7.70 | $8.49 | 23,300 | — | — |
| 2003-02-25 | $7.80 | $8.60 | 14,600 | — | — |
| 2003-02-24 | $7.57 | $8.35 | 38,900 | — | — |
| 2003-02-21 | $7.84 | $8.65 | 15,300 | — | — |
| 2003-02-20 | $7.79 | $8.59 | 11,600 | — | — |
| 2003-02-19 | $7.57 | $8.35 | 14,600 | — | — |
| 2003-02-18 | $7.71 | $8.50 | 18,600 | — | — |
| 2003-02-14 | $7.42 | $8.18 | 9,600 | — | — |
| 2003-02-13 | $7.55 | $8.33 | 21,100 | — | — |
| 2003-02-12 | $7.55 | $8.33 | 114,200 | — | — |
| 2003-02-11 | $7.50 | $8.27 | 40,000 | — | — |
| 2003-02-10 | $7.62 | $8.40 | 41,800 | — | — |
| 2003-02-07 | $7.51 | $8.28 | 22,000 | — | — |
| 2003-02-06 | $7.62 | $8.40 | 88,300 | — | — |
| 2003-02-05 | $7.57 | $8.35 | 229,700 | — | — |
| 2003-02-04 | $7.56 | $8.34 | 59,500 | — | — |
| 2003-02-03 | $7.59 | $8.37 | 34,200 | — | — |
| 2003-01-31 | $7.52 | $8.29 | 38,500 | — | — |
| 2003-01-30 | $7.49 | $8.26 | 38,100 | — | — |
| 2003-01-29 | $7.36 | $8.12 | 30,300 | — | — |
| 2003-01-28 | $7.20 | $7.94 | 24,800 | — | — |
| 2003-01-27 | $7.09 | $7.82 | 14,400 | — | — |
| 2003-01-24 | $7.10 | $7.83 | 47,700 | — | — |
| 2003-01-23 | $7.35 | $8.11 | 22,600 | — | — |
| 2003-01-22 | $7.10 | $7.83 | 35,000 | — | — |
| 2003-01-21 | $7.27 | $8.02 | 32,600 | — | — |
| 2003-01-17 | $8.24 | $9.09 | 13,400 | — | — |
| 2003-01-16 | $8.45 | $9.32 | 32,100 | — | — |
| 2003-01-15 | $7.90 | $8.71 | 34,100 | — | — |
| 2003-01-14 | $8.17 | $9.01 | 38,400 | — | — |
| 2003-01-13 | $8.36 | $9.22 | 19,000 | — | — |
| 2003-01-10 | $8.40 | $9.26 | 10,700 | — | — |
| 2003-01-09 | $8.38 | $9.24 | 14,600 | — | — |
| 2003-01-08 | $8.27 | $9.12 | 24,100 | — | — |
| 2003-01-07 | $8.51 | $9.39 | 20,900 | — | — |
| 2003-01-06 | $8.79 | $9.69 | 23,600 | — | — |
| 2003-01-03 | $8.38 | $9.24 | 33,400 | — | — |
| 2003-01-02 | $8.40 | $9.26 | 23,500 | — | — |