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
- 1991-07-30 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 | $13.64 | $13.64 | 303,300 | — | — |
| 2003-12-30 | $13.80 | $13.80 | 544,800 | — | — |
| 2003-12-29 | $14.03 | $14.03 | 271,200 | — | — |
| 2003-12-26 | $13.77 | $13.77 | 120,600 | — | — |
| 2003-12-24 | $13.71 | $13.71 | 97,500 | — | — |
| 2003-12-23 | $14.20 | $14.20 | 234,750 | — | — |
| 2003-12-22 | $14.25 | $14.25 | 207,900 | — | — |
| 2003-12-19 | $14.24 | $14.24 | 330,450 | — | — |
| 2003-12-18 | $14.20 | $14.20 | 174,000 | — | — |
| 2003-12-17 | $14.05 | $14.05 | 462,450 | — | — |
| 2003-12-16 | $13.57 | $13.57 | 300,600 | — | — |
| 2003-12-15 | $13.56 | $13.56 | 285,600 | — | — |
| 2003-12-12 | $14.21 | $14.21 | 164,850 | — | — |
| 2003-12-11 | $14.03 | $14.03 | 196,500 | — | — |
| 2003-12-10 | $13.84 | $13.84 | 127,500 | — | — |
| 2003-12-09 | $13.85 | $13.85 | 237,450 | — | — |
| 2003-12-08 | $14.41 | $14.41 | 144,450 | — | — |
| 2003-12-05 | $14.00 | $14.00 | 124,350 | — | — |
| 2003-12-04 | $14.42 | $14.42 | 105,750 | — | — |
| 2003-12-03 | $14.33 | $14.33 | 145,950 | — | — |
| 2003-12-02 | $14.35 | $14.35 | 328,050 | — | — |
| 2003-12-01 | $14.94 | $14.94 | 664,200 | — | — |
| 2003-11-28 | $14.00 | $14.00 | 87,900 | — | — |
| 2003-11-26 | $14.07 | $14.07 | 176,550 | — | — |
| 2003-11-25 | $14.43 | $14.43 | 192,900 | — | — |
| 2003-11-24 | $14.31 | $14.31 | 225,150 | — | — |
| 2003-11-21 | $13.98 | $13.98 | 108,300 | — | — |
| 2003-11-20 | $13.87 | $13.87 | 164,100 | — | — |
| 2003-11-19 | $14.14 | $14.14 | 123,450 | — | — |
| 2003-11-18 | $14.09 | $14.09 | 103,800 | — | — |
| 2003-11-17 | $14.73 | $14.73 | 139,950 | — | — |
| 2003-11-14 | $14.73 | $14.73 | 135,750 | — | — |
| 2003-11-13 | $15.04 | $15.04 | 102,150 | — | — |
| 2003-11-12 | $15.00 | $15.00 | 219,300 | — | — |
| 2003-11-11 | $14.57 | $14.57 | 70,500 | — | — |
| 2003-11-10 | $14.63 | $14.63 | 100,200 | — | — |
| 2003-11-07 | $14.97 | $14.97 | 87,000 | — | — |
| 2003-11-06 | $14.93 | $14.93 | 143,850 | — | — |
| 2003-11-05 | $14.77 | $14.77 | 108,750 | — | — |
| 2003-11-04 | $14.77 | $14.77 | 404,850 | — | — |
| 2003-11-03 | $15.23 | $15.23 | 250,500 | — | — |
| 2003-10-31 | $14.73 | $14.73 | 169,800 | — | — |
| 2003-10-30 | $14.81 | $14.81 | 187,650 | — | — |
| 2003-10-29 | $15.08 | $15.08 | 187,200 | — | — |
| 2003-10-28 | $14.87 | $14.87 | 180,450 | — | — |
| 2003-10-27 | $14.70 | $14.70 | 93,900 | — | — |
| 2003-10-24 | $14.60 | $14.60 | 299,400 | — | — |
| 2003-10-23 | $14.68 | $14.68 | 488,400 | — | — |
| 2003-10-22 | $15.17 | $15.17 | 276,900 | — | — |
| 2003-10-21 | $15.81 | $15.81 | 170,250 | — | — |
| 2003-10-20 | $15.34 | $15.34 | 89,100 | — | — |
| 2003-10-17 | $15.37 | $15.37 | 169,200 | — | — |
| 2003-10-16 | $15.70 | $15.70 | 105,150 | — | — |
| 2003-10-15 | $15.51 | $15.51 | 108,600 | — | — |
| 2003-10-14 | $15.79 | $15.79 | 138,900 | — | — |
| 2003-10-13 | $15.55 | $15.55 | 158,550 | — | — |
| 2003-10-10 | $15.46 | $15.46 | 104,850 | — | — |
| 2003-10-09 | $15.57 | $15.57 | 285,300 | — | — |
| 2003-10-08 | $15.57 | $15.57 | 178,200 | — | — |
| 2003-10-07 | $15.67 | $15.67 | 340,650 | — | — |
| 2003-10-06 | $15.51 | $15.51 | 263,100 | — | — |
| 2003-10-03 | $15.30 | $15.30 | 526,500 | — | — |
| 2003-10-02 | $14.55 | $14.55 | 242,850 | — | — |
| 2003-10-01 | $14.67 | $14.67 | 263,550 | — | — |
| 2003-09-30 | $14.42 | $14.42 | 386,400 | — | — |
| 2003-09-29 | $14.35 | $14.35 | 288,750 | — | — |
| 2003-09-26 | $14.33 | $14.33 | 319,950 | — | — |
| 2003-09-25 | $14.63 | $14.63 | 274,800 | — | — |
| 2003-09-24 | $14.69 | $14.69 | 269,850 | — | — |
| 2003-09-23 | $14.83 | $14.83 | 807,600 | — | — |
| 2003-09-22 | $14.15 | $14.15 | 499,350 | — | — |
| 2003-09-19 | $14.20 | $14.20 | 551,400 | — | — |
| 2003-09-18 | $14.47 | $14.47 | 369,600 | — | — |
| 2003-09-17 | $14.55 | $14.55 | 573,900 | — | — |
| 2003-09-16 | $14.83 | $14.83 | 683,850 | — | — |
| 2003-09-15 | $14.78 | $14.78 | 362,850 | — | — |
| 2003-09-12 | $14.47 | $14.47 | 139,500 | — | — |
| 2003-09-11 | $14.69 | $14.69 | 189,450 | — | — |
| 2003-09-10 | $14.21 | $14.21 | 369,000 | — | — |
| 2003-09-09 | $14.85 | $14.85 | 196,950 | — | — |
| 2003-09-08 | $14.77 | $14.77 | 258,000 | — | — |
| 2003-09-05 | $14.27 | $14.27 | 95,550 | — | — |
| 2003-09-04 | $14.50 | $14.50 | 172,500 | — | — |
| 2003-09-03 | $14.27 | $14.27 | 137,250 | — | — |
| 2003-09-02 | $14.27 | $14.27 | 256,050 | — | — |
| 2003-08-29 | $13.70 | $13.70 | 102,300 | — | — |
| 2003-08-28 | $13.87 | $13.87 | 223,800 | — | — |
| 2003-08-27 | $13.33 | $13.33 | 100,050 | — | — |
| 2003-08-26 | $13.40 | $13.40 | 182,700 | — | — |
| 2003-08-25 | $13.31 | $13.31 | 198,600 | — | — |
| 2003-08-22 | $13.35 | $13.35 | 414,300 | — | — |
| 2003-08-21 | $13.47 | $13.47 | 220,050 | — | — |
| 2003-08-20 | $13.30 | $13.30 | 385,800 | — | — |
| 2003-08-19 | $13.27 | $13.27 | 324,600 | — | — |
| 2003-08-18 | $13.37 | $13.37 | 270,900 | — | — |
| 2003-08-15 | $13.28 | $13.28 | 62,400 | — | — |
| 2003-08-14 | $13.23 | $13.23 | 130,950 | — | — |
| 2003-08-13 | $13.11 | $13.11 | 276,000 | — | — |
| 2003-08-12 | $13.49 | $13.49 | 234,300 | — | — |
| 2003-08-11 | $13.07 | $13.07 | 205,500 | — | — |
| 2003-08-08 | $12.62 | $12.62 | 194,100 | — | — |
| 2003-08-07 | $12.69 | $12.69 | 234,150 | — | — |
| 2003-08-06 | $12.83 | $12.83 | 249,000 | — | — |
| 2003-08-05 | $12.93 | $12.93 | 172,200 | — | — |
| 2003-08-04 | $13.00 | $13.00 | 157,800 | — | — |
| 2003-08-01 | $13.19 | $13.19 | 271,350 | — | — |
| 2003-07-31 | $13.27 | $13.27 | 151,800 | — | — |
| 2003-07-30 | $13.31 | $13.31 | 230,400 | — | — |
| 2003-07-29 | $13.40 | $13.40 | 145,650 | — | — |
| 2003-07-28 | $13.37 | $13.37 | 125,400 | — | — |
| 2003-07-25 | $13.41 | $13.41 | 152,100 | — | — |
| 2003-07-24 | $13.23 | $13.23 | 307,800 | — | — |
| 2003-07-23 | $13.69 | $13.69 | 104,700 | — | — |
| 2003-07-22 | $13.41 | $13.41 | 360,600 | — | — |
| 2003-07-21 | $13.44 | $13.44 | 160,050 | — | — |
| 2003-07-18 | $13.72 | $13.72 | 163,500 | — | — |
| 2003-07-17 | $13.38 | $13.38 | 365,700 | — | — |
| 2003-07-16 | $14.59 | $14.59 | 416,250 | — | — |
| 2003-07-15 | $14.69 | $14.69 | 798,900 | — | — |
| 2003-07-14 | $14.17 | $14.17 | 1,178,850 | — | — |
| 2003-07-11 | $13.52 | $13.52 | 367,950 | — | — |
| 2003-07-10 | $13.43 | $13.43 | 455,100 | — | — |
| 2003-07-09 | $13.53 | $13.53 | 602,550 | — | — |
| 2003-07-08 | $13.56 | $13.56 | 703,650 | — | — |
| 2003-07-07 | $13.72 | $13.72 | 599,850 | — | — |
| 2003-07-03 | $13.63 | $13.63 | 174,450 | — | — |
| 2003-07-02 | $13.79 | $13.79 | 333,900 | — | — |
| 2003-07-01 | $13.83 | $13.83 | 316,500 | — | — |
| 2003-06-30 | $13.83 | $13.83 | 395,250 | — | — |
| 2003-06-27 | $13.83 | $13.83 | 321,450 | — | — |
| 2003-06-26 | $13.59 | $13.59 | 287,850 | — | — |
| 2003-06-25 | $13.66 | $13.66 | 310,350 | — | — |
| 2003-06-24 | $13.77 | $13.77 | 393,150 | — | — |
| 2003-06-23 | $13.67 | $13.67 | 395,100 | — | — |
| 2003-06-20 | $14.05 | $14.05 | 509,400 | — | — |
| 2003-06-19 | $13.87 | $13.87 | 394,650 | — | — |
| 2003-06-18 | $14.09 | $14.09 | 649,800 | — | — |
| 2003-06-17 | $14.75 | $14.75 | 636,000 | — | — |
| 2003-06-16 | $14.95 | $14.95 | 686,250 | — | — |
| 2003-06-13 | $15.37 | $15.37 | 710,400 | — | — |
| 2003-06-12 | $15.65 | $15.65 | 540,750 | — | — |
| 2003-06-11 | $15.13 | $15.13 | 258,750 | — | — |
| 2003-06-10 | $15.08 | $15.08 | 373,200 | — | — |
| 2003-06-09 | $15.33 | $15.33 | 432,150 | — | — |
| 2003-06-06 | $15.29 | $15.29 | 803,550 | — | — |
| 2003-06-05 | $15.03 | $15.03 | 455,550 | — | — |
| 2003-06-04 | $14.67 | $14.67 | 545,700 | — | — |
| 2003-06-03 | $14.59 | $14.59 | 551,700 | — | — |
| 2003-06-02 | $14.22 | $14.22 | 641,100 | — | — |
| 2003-05-30 | $13.59 | $13.59 | 787,050 | — | — |
| 2003-05-29 | $13.09 | $13.09 | 469,200 | — | — |
| 2003-05-28 | $13.21 | $13.21 | 432,600 | — | — |
| 2003-05-27 | $13.11 | $13.11 | 603,150 | — | — |
| 2003-05-23 | $12.85 | $12.85 | 117,150 | — | — |
| 2003-05-22 | $12.71 | $12.71 | 409,500 | — | — |
| 2003-05-21 | $12.53 | $12.53 | 495,000 | — | — |
| 2003-05-20 | $12.87 | $12.87 | 547,500 | — | — |
| 2003-05-19 | $12.64 | $12.64 | 448,500 | — | — |
| 2003-05-16 | $13.05 | $13.05 | 333,750 | — | — |
| 2003-05-15 | $13.30 | $13.30 | 565,950 | — | — |
| 2003-05-14 | $12.93 | $12.93 | 591,150 | — | — |
| 2003-05-13 | $12.72 | $12.72 | 591,450 | — | — |
| 2003-05-12 | $12.67 | $12.67 | 242,100 | — | — |
| 2003-05-09 | $12.81 | $12.81 | 288,600 | — | — |
| 2003-05-08 | $12.89 | $12.89 | 379,350 | — | — |
| 2003-05-07 | $13.09 | $13.09 | 786,000 | — | — |
| 2003-05-06 | $12.81 | $12.81 | 235,650 | — | — |
| 2003-05-05 | $12.77 | $12.77 | 473,400 | — | — |
| 2003-05-02 | $12.61 | $12.61 | 348,450 | — | — |
| 2003-05-01 | $12.81 | $12.81 | 501,000 | — | — |
| 2003-04-30 | $12.99 | $12.99 | 663,450 | — | — |
| 2003-04-29 | $12.70 | $12.70 | 504,000 | — | — |
| 2003-04-28 | $12.70 | $12.70 | 525,750 | — | — |
| 2003-04-25 | $12.44 | $12.44 | 214,650 | — | — |
| 2003-04-24 | $12.46 | $12.46 | 362,850 | — | — |
| 2003-04-23 | $12.62 | $12.62 | 333,900 | — | — |
| 2003-04-22 | $12.30 | $12.30 | 417,900 | — | — |
| 2003-04-21 | $12.49 | $12.49 | 200,250 | — | — |
| 2003-04-17 | $12.63 | $12.63 | 481,950 | — | — |
| 2003-04-16 | $12.01 | $12.01 | 412,950 | — | — |
| 2003-04-15 | $12.00 | $12.00 | 253,200 | — | — |
| 2003-04-14 | $11.89 | $11.89 | 353,850 | — | — |
| 2003-04-11 | $11.50 | $11.50 | 289,800 | — | — |
| 2003-04-10 | $11.28 | $11.28 | 326,850 | — | — |
| 2003-04-09 | $11.25 | $11.25 | 680,400 | — | — |
| 2003-04-08 | $11.48 | $11.48 | 334,200 | — | — |
| 2003-04-07 | $11.76 | $11.76 | 368,850 | — | — |
| 2003-04-04 | $11.74 | $11.74 | 253,950 | — | — |
| 2003-04-03 | $11.73 | $11.73 | 306,450 | — | — |
| 2003-04-02 | $11.69 | $11.69 | 540,900 | — | — |
| 2003-04-01 | $11.76 | $11.76 | 706,650 | — | — |
| 2003-03-31 | $11.97 | $11.97 | 663,000 | — | — |
| 2003-03-28 | $11.69 | $11.69 | 434,400 | — | — |
| 2003-03-27 | $11.45 | $11.45 | 196,500 | — | — |
| 2003-03-26 | $11.23 | $11.23 | 166,950 | — | — |
| 2003-03-25 | $11.35 | $11.35 | 286,800 | — | — |
| 2003-03-24 | $11.39 | $11.39 | 197,550 | — | — |
| 2003-03-21 | $11.33 | $11.33 | 344,850 | — | — |
| 2003-03-20 | $11.33 | $11.33 | 237,300 | — | — |
| 2003-03-19 | $11.02 | $11.02 | 467,700 | — | — |
| 2003-03-18 | $11.09 | $11.09 | 633,000 | — | — |
| 2003-03-17 | $10.63 | $10.63 | 390,300 | — | — |
| 2003-03-14 | $10.09 | $10.09 | 187,500 | — | — |
| 2003-03-13 | $10.50 | $10.50 | 136,350 | — | — |
| 2003-03-12 | $9.96 | $9.96 | 170,700 | — | — |
| 2003-03-11 | $9.50 | $9.50 | 346,350 | — | — |
| 2003-03-10 | $10.15 | $10.15 | 131,550 | — | — |
| 2003-03-07 | $10.53 | $10.53 | 150,450 | — | — |
| 2003-03-06 | $10.56 | $10.56 | 188,400 | — | — |
| 2003-03-05 | $10.41 | $10.41 | 95,850 | — | — |
| 2003-03-04 | $10.47 | $10.47 | 150,450 | — | — |
| 2003-03-03 | $10.16 | $10.16 | 165,000 | — | — |
| 2003-02-28 | $10.43 | $10.43 | 209,550 | — | — |
| 2003-02-27 | $10.27 | $10.27 | 249,300 | — | — |
| 2003-02-26 | $10.29 | $10.29 | 118,050 | — | — |
| 2003-02-25 | $10.36 | $10.36 | 99,150 | — | — |
| 2003-02-24 | $10.05 | $10.05 | 229,500 | — | — |
| 2003-02-21 | $10.29 | $10.29 | 269,400 | — | — |
| 2003-02-20 | $10.40 | $10.40 | 74,400 | — | — |
| 2003-02-19 | $10.38 | $10.38 | 214,050 | — | — |
| 2003-02-18 | $10.47 | $10.47 | 565,950 | — | — |
| 2003-02-14 | $10.23 | $10.23 | 624,300 | — | — |
| 2003-02-13 | $9.63 | $9.63 | 200,700 | — | — |
| 2003-02-12 | $9.63 | $9.63 | 249,600 | — | — |
| 2003-02-11 | $9.67 | $9.67 | 330,450 | — | — |
| 2003-02-10 | $9.52 | $9.52 | 147,750 | — | — |
| 2003-02-07 | $9.37 | $9.37 | 230,100 | — | — |
| 2003-02-06 | $9.44 | $9.44 | 141,600 | — | — |
| 2003-02-05 | $9.33 | $9.33 | 205,500 | — | — |
| 2003-02-04 | $9.45 | $9.45 | 305,550 | — | — |
| 2003-02-03 | $9.37 | $9.37 | 391,350 | — | — |
| 2003-01-31 | $9.57 | $9.57 | 203,550 | — | — |
| 2003-01-30 | $9.34 | $9.34 | 129,150 | — | — |
| 2003-01-29 | $9.34 | $9.34 | 438,900 | — | — |
| 2003-01-28 | $9.27 | $9.27 | 351,150 | — | — |
| 2003-01-27 | $9.29 | $9.29 | 132,750 | — | — |
| 2003-01-24 | $9.24 | $9.24 | 692,400 | — | — |
| 2003-01-23 | $9.42 | $9.42 | 152,850 | — | — |
| 2003-01-22 | $9.01 | $9.01 | 174,600 | — | — |
| 2003-01-21 | $9.01 | $9.01 | 333,900 | — | — |
| 2003-01-17 | $9.27 | $9.27 | 240,150 | — | — |
| 2003-01-16 | $9.28 | $9.28 | 139,650 | — | — |
| 2003-01-15 | $9.41 | $9.41 | 178,200 | — | — |
| 2003-01-14 | $9.43 | $9.43 | 147,450 | — | — |
| 2003-01-13 | $9.27 | $9.27 | 127,800 | — | — |
| 2003-01-10 | $9.22 | $9.22 | 139,650 | — | — |
| 2003-01-09 | $9.17 | $9.17 | 143,100 | — | — |
| 2003-01-08 | $8.93 | $8.93 | 116,250 | — | — |
| 2003-01-07 | $9.08 | $9.08 | 126,600 | — | — |
| 2003-01-06 | $9.23 | $9.23 | 168,900 | — | — |
| 2003-01-03 | $8.71 | $8.71 | 244,500 | — | — |
| 2003-01-02 | $8.77 | $8.77 | 331,200 | — | — |