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
- 1993-02-03 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 | $22.39 | $22.39 | 121,300 | — | — |
| 2003-12-30 | $23.03 | $23.03 | 225,100 | — | — |
| 2003-12-29 | $23.25 | $23.25 | 301,800 | — | — |
| 2003-12-26 | $20.99 | $20.99 | 42,000 | — | — |
| 2003-12-24 | $21.33 | $21.33 | 30,500 | — | — |
| 2003-12-23 | $21.30 | $21.30 | 92,100 | — | — |
| 2003-12-22 | $21.75 | $21.75 | 74,600 | — | — |
| 2003-12-19 | $21.67 | $21.67 | 87,100 | — | — |
| 2003-12-18 | $21.61 | $21.61 | 161,500 | — | — |
| 2003-12-17 | $21.63 | $21.63 | 124,800 | — | — |
| 2003-12-16 | $22.35 | $22.35 | 380,700 | — | — |
| 2003-12-15 | $24.18 | $24.18 | 506,700 | — | — |
| 2003-12-12 | $23.90 | $23.90 | 409,300 | — | — |
| 2003-12-11 | $23.15 | $23.15 | 337,200 | — | — |
| 2003-12-10 | $21.17 | $21.17 | 225,000 | — | — |
| 2003-12-09 | $20.01 | $20.01 | 332,300 | — | — |
| 2003-12-08 | $21.90 | $21.90 | 471,700 | — | — |
| 2003-12-05 | $19.01 | $19.01 | 65,900 | — | — |
| 2003-12-04 | $19.09 | $19.09 | 325,300 | — | — |
| 2003-12-03 | $18.50 | $18.50 | 112,400 | — | — |
| 2003-12-02 | $18.99 | $18.99 | 245,200 | — | — |
| 2003-12-01 | $18.50 | $18.50 | 149,300 | — | — |
| 2003-11-28 | $17.30 | $17.30 | 19,300 | — | — |
| 2003-11-26 | $17.09 | $17.09 | 22,000 | — | — |
| 2003-11-25 | $17.70 | $17.70 | 37,300 | — | — |
| 2003-11-24 | $17.44 | $17.44 | 39,200 | — | — |
| 2003-11-21 | $16.71 | $16.71 | 19,300 | — | — |
| 2003-11-20 | $16.65 | $16.65 | 24,900 | — | — |
| 2003-11-19 | $16.97 | $16.97 | 24,000 | — | — |
| 2003-11-18 | $17.30 | $17.30 | 17,600 | — | — |
| 2003-11-17 | $17.40 | $17.40 | 43,100 | — | — |
| 2003-11-14 | $18.11 | $18.11 | 26,100 | — | — |
| 2003-11-13 | $17.61 | $17.61 | 14,300 | — | — |
| 2003-11-12 | $17.40 | $17.40 | 55,900 | — | — |
| 2003-11-11 | $16.68 | $16.68 | 107,000 | — | — |
| 2003-11-10 | $18.60 | $18.60 | 106,600 | — | — |
| 2003-11-07 | $18.68 | $18.68 | 60,000 | — | — |
| 2003-11-06 | $18.51 | $18.51 | 121,500 | — | — |
| 2003-11-05 | $18.49 | $18.49 | 216,300 | — | — |
| 2003-11-04 | $16.92 | $16.92 | 362,700 | — | — |
| 2003-11-03 | $15.73 | $15.73 | 14,100 | — | — |
| 2003-10-31 | $15.67 | $15.67 | 22,500 | — | — |
| 2003-10-30 | $16.20 | $16.20 | 27,500 | — | — |
| 2003-10-29 | $16.05 | $16.05 | 155,100 | — | — |
| 2003-10-28 | $14.31 | $14.31 | 37,800 | — | — |
| 2003-10-27 | $13.48 | $13.48 | 10,500 | — | — |
| 2003-10-24 | $13.26 | $13.26 | 6,300 | — | — |
| 2003-10-23 | $13.15 | $13.15 | 9,800 | — | — |
| 2003-10-22 | $13.20 | $13.20 | 5,800 | — | — |
| 2003-10-21 | $13.39 | $13.39 | 9,000 | — | — |
| 2003-10-20 | $13.50 | $13.50 | 15,700 | — | — |
| 2003-10-17 | $13.39 | $13.39 | 32,200 | — | — |
| 2003-10-16 | $12.08 | $12.08 | 700 | — | — |
| 2003-10-15 | $12.11 | $12.11 | 2,700 | — | — |
| 2003-10-14 | $12.00 | $12.00 | 12,500 | — | — |
| 2003-10-13 | $11.97 | $11.97 | 15,500 | — | — |
| 2003-10-10 | $12.15 | $12.15 | 4,300 | — | — |
| 2003-10-09 | $12.15 | $12.15 | 12,100 | — | — |
| 2003-10-08 | $12.31 | $12.31 | 14,500 | — | — |
| 2003-10-07 | $12.56 | $12.56 | 25,600 | — | — |
| 2003-10-06 | $11.50 | $11.50 | 5,800 | — | — |
| 2003-10-03 | $11.61 | $11.61 | 5,600 | — | — |
| 2003-10-02 | $11.35 | $11.35 | 3,700 | — | — |
| 2003-10-01 | $11.30 | $11.30 | 11,700 | — | — |
| 2003-09-30 | $11.35 | $11.35 | 9,700 | — | — |
| 2003-09-29 | $11.00 | $11.00 | 11,300 | — | — |
| 2003-09-26 | $11.11 | $11.11 | 3,100 | — | — |
| 2003-09-25 | $11.52 | $11.52 | 3,000 | — | — |
| 2003-09-24 | $11.18 | $11.18 | 6,100 | — | — |
| 2003-09-23 | $11.17 | $11.17 | 6,100 | — | — |
| 2003-09-22 | $10.85 | $10.85 | 8,300 | — | — |
| 2003-09-19 | $10.66 | $10.66 | 0 | — | — |
| 2003-09-18 | $10.66 | $10.66 | 7,800 | — | — |
| 2003-09-17 | $11.05 | $11.05 | 1,800 | — | — |
| 2003-09-16 | $11.03 | $11.03 | 8,000 | — | — |
| 2003-09-15 | $11.16 | $11.16 | 1,100 | — | — |
| 2003-09-12 | $11.18 | $11.18 | 4,200 | — | — |
| 2003-09-11 | $11.09 | $11.09 | 1,800 | — | — |
| 2003-09-10 | $11.10 | $11.10 | 2,600 | — | — |
| 2003-09-09 | $11.08 | $11.08 | 5,200 | — | — |
| 2003-09-08 | $11.30 | $11.30 | 19,500 | — | — |
| 2003-09-05 | $11.40 | $11.40 | 8,000 | — | — |
| 2003-09-04 | $11.14 | $11.14 | 2,600 | — | — |
| 2003-09-03 | $11.20 | $11.20 | 4,000 | — | — |
| 2003-09-02 | $11.20 | $11.20 | 1,600 | — | — |
| 2003-08-29 | $11.28 | $11.28 | 2,700 | — | — |
| 2003-08-28 | $11.35 | $11.35 | 1,000 | — | — |
| 2003-08-27 | $11.40 | $11.40 | 11,100 | — | — |
| 2003-08-26 | $11.44 | $11.44 | 3,300 | — | — |
| 2003-08-25 | $11.15 | $11.15 | 2,700 | — | — |
| 2003-08-22 | $11.35 | $11.35 | 2,300 | — | — |
| 2003-08-21 | $11.42 | $11.42 | 15,400 | — | — |
| 2003-08-20 | $11.59 | $11.59 | 16,700 | — | — |
| 2003-08-19 | $11.49 | $11.49 | 4,300 | — | — |
| 2003-08-18 | $11.06 | $11.06 | 25,300 | — | — |
| 2003-08-15 | $10.85 | $10.85 | 5,500 | — | — |
| 2003-08-14 | $10.75 | $10.75 | 4,300 | — | — |
| 2003-08-13 | $10.67 | $10.67 | 500 | — | — |
| 2003-08-12 | $10.75 | $10.75 | 1,200 | — | — |
| 2003-08-11 | $10.79 | $10.79 | 8,600 | — | — |
| 2003-08-08 | $10.45 | $10.45 | 11,600 | — | — |
| 2003-08-07 | $10.32 | $10.32 | 500 | — | — |
| 2003-08-06 | $10.31 | $10.31 | 11,600 | — | — |
| 2003-08-05 | $10.31 | $10.31 | 9,900 | — | — |
| 2003-08-04 | $10.25 | $10.25 | 11,800 | — | — |
| 2003-08-01 | $10.25 | $10.25 | 6,900 | — | — |
| 2003-07-31 | $10.23 | $10.23 | 17,600 | — | — |
| 2003-07-30 | $10.24 | $10.24 | 11,700 | — | — |
| 2003-07-29 | $10.00 | $10.00 | 17,000 | — | — |
| 2003-07-28 | $10.00 | $10.00 | 11,600 | — | — |
| 2003-07-25 | $10.34 | $10.34 | 24,000 | — | — |
| 2003-07-24 | $9.76 | $9.76 | 30,700 | — | — |
| 2003-07-23 | $9.69 | $9.69 | 6,400 | — | — |
| 2003-07-22 | $9.51 | $9.51 | 10,900 | — | — |
| 2003-07-21 | $9.50 | $9.50 | 11,300 | — | — |
| 2003-07-18 | $9.71 | $9.71 | 1,900 | — | — |
| 2003-07-17 | $9.74 | $9.74 | 4,200 | — | — |
| 2003-07-16 | $9.70 | $9.70 | 12,500 | — | — |
| 2003-07-15 | $10.03 | $10.03 | 7,900 | — | — |
| 2003-07-14 | $10.12 | $10.12 | 7,400 | — | — |
| 2003-07-11 | $9.70 | $9.70 | 3,800 | — | — |
| 2003-07-10 | $9.43 | $9.43 | 3,300 | — | — |
| 2003-07-09 | $9.93 | $9.93 | 1,700 | — | — |
| 2003-07-08 | $9.95 | $9.95 | 1,500 | — | — |
| 2003-07-07 | $9.75 | $9.75 | 8,900 | — | — |
| 2003-07-03 | $10.15 | $10.15 | 2,100 | — | — |
| 2003-07-02 | $10.03 | $10.03 | 39,100 | — | — |
| 2003-07-01 | $9.10 | $9.10 | 2,000 | — | — |
| 2003-06-30 | $9.01 | $9.01 | 1,200 | — | — |
| 2003-06-27 | $9.10 | $9.10 | 2,700 | — | — |
| 2003-06-26 | $9.05 | $9.05 | 100 | — | — |
| 2003-06-25 | $9.11 | $9.11 | 6,700 | — | — |
| 2003-06-24 | $9.10 | $9.10 | 5,100 | — | — |
| 2003-06-23 | $9.10 | $9.10 | 6,900 | — | — |
| 2003-06-20 | $9.05 | $9.05 | 3,800 | — | — |
| 2003-06-19 | $9.09 | $9.09 | 5,100 | — | — |
| 2003-06-18 | $9.14 | $9.14 | 14,900 | — | — |
| 2003-06-17 | $9.22 | $9.22 | 700 | — | — |
| 2003-06-16 | $9.18 | $9.18 | 9,600 | — | — |
| 2003-06-13 | $9.06 | $9.06 | 22,100 | — | — |
| 2003-06-12 | $9.16 | $9.16 | 2,900 | — | — |
| 2003-06-11 | $9.17 | $9.17 | 2,200 | — | — |
| 2003-06-10 | $9.10 | $9.10 | 12,500 | — | — |
| 2003-06-09 | $9.51 | $9.51 | 7,800 | — | — |
| 2003-06-06 | $9.05 | $9.05 | 15,800 | — | — |
| 2003-06-05 | $8.99 | $8.99 | 14,700 | — | — |
| 2003-06-04 | $8.99 | $8.99 | 5,300 | — | — |
| 2003-06-03 | $8.90 | $8.90 | 4,600 | — | — |
| 2003-06-02 | $8.90 | $8.90 | 4,700 | — | — |
| 2003-05-30 | $8.99 | $8.99 | 12,100 | — | — |
| 2003-05-29 | $8.88 | $8.88 | 1,400 | — | — |
| 2003-05-28 | $8.97 | $8.97 | 2,200 | — | — |
| 2003-05-27 | $8.90 | $8.90 | 1,000 | — | — |
| 2003-05-23 | $8.80 | $8.80 | 3,000 | — | — |
| 2003-05-22 | $8.86 | $8.86 | 7,500 | — | — |
| 2003-05-21 | $8.90 | $8.90 | 2,200 | — | — |
| 2003-05-20 | $8.80 | $8.80 | 6,000 | — | — |
| 2003-05-19 | $8.85 | $8.85 | 2,800 | — | — |
| 2003-05-16 | $8.80 | $8.80 | 15,500 | — | — |
| 2003-05-15 | $9.01 | $9.01 | 34,500 | — | — |
| 2003-05-14 | $9.05 | $9.05 | 5,200 | — | — |
| 2003-05-13 | $8.61 | $8.61 | 1,200 | — | — |
| 2003-05-12 | $8.66 | $8.66 | 3,600 | — | — |
| 2003-05-09 | $8.95 | $8.95 | 9,700 | — | — |
| 2003-05-08 | $8.60 | $8.60 | 12,600 | — | — |
| 2003-05-07 | $8.76 | $8.76 | 32,900 | — | — |
| 2003-05-06 | $8.40 | $8.40 | 46,500 | — | — |
| 2003-05-05 | $8.31 | $8.31 | 10,700 | — | — |
| 2003-05-02 | $8.26 | $8.26 | 44,200 | — | — |
| 2003-05-01 | $8.09 | $8.09 | 1,700 | — | — |
| 2003-04-30 | $7.97 | $7.97 | 5,400 | — | — |
| 2003-04-29 | $8.01 | $8.01 | 16,800 | — | — |
| 2003-04-28 | $8.00 | $8.00 | 18,300 | — | — |
| 2003-04-25 | $7.88 | $7.88 | 4,400 | — | — |
| 2003-04-24 | $7.92 | $7.92 | 65,500 | — | — |
| 2003-04-23 | $8.02 | $8.02 | 80,900 | — | — |
| 2003-04-22 | $6.93 | $6.93 | 2,200 | — | — |
| 2003-04-21 | $6.84 | $6.84 | 2,200 | — | — |
| 2003-04-17 | $6.85 | $6.85 | 2,400 | — | — |
| 2003-04-16 | $6.78 | $6.78 | 900 | — | — |
| 2003-04-15 | $6.80 | $6.80 | 1,300 | — | — |
| 2003-04-14 | $6.80 | $6.80 | 8,200 | — | — |
| 2003-04-11 | $6.79 | $6.79 | 1,600 | — | — |
| 2003-04-10 | $6.66 | $6.66 | 12,400 | — | — |
| 2003-04-09 | $6.51 | $6.51 | 1,700 | — | — |
| 2003-04-08 | $6.58 | $6.58 | 6,100 | — | — |
| 2003-04-07 | $6.68 | $6.68 | 12,200 | — | — |
| 2003-04-04 | $7.14 | $7.14 | 3,700 | — | — |
| 2003-04-03 | $7.13 | $7.13 | 2,500 | — | — |
| 2003-04-02 | $7.00 | $7.00 | 3,200 | — | — |
| 2003-04-01 | $7.14 | $7.14 | 10,500 | — | — |
| 2003-03-31 | $6.95 | $6.95 | 2,800 | — | — |
| 2003-03-28 | $6.86 | $6.86 | 3,000 | — | — |
| 2003-03-27 | $6.70 | $6.70 | 1,800 | — | — |
| 2003-03-26 | $6.62 | $6.62 | 1,200 | — | — |
| 2003-03-25 | $6.65 | $6.65 | 1,700 | — | — |
| 2003-03-24 | $6.49 | $6.49 | 500 | — | — |
| 2003-03-21 | $6.58 | $6.58 | 500 | — | — |
| 2003-03-20 | $6.45 | $6.45 | 1,500 | — | — |
| 2003-03-19 | $6.65 | $6.65 | 3,600 | — | — |
| 2003-03-18 | $6.62 | $6.62 | 13,200 | — | — |
| 2003-03-17 | $6.63 | $6.63 | 100 | — | — |
| 2003-03-14 | $6.63 | $6.63 | 100 | — | — |
| 2003-03-13 | $6.72 | $6.72 | 200 | — | — |
| 2003-03-12 | $6.72 | $6.72 | 2,000 | — | — |
| 2003-03-11 | $6.83 | $6.83 | 2,000 | — | — |
| 2003-03-10 | $6.98 | $6.98 | 24,900 | — | — |
| 2003-03-07 | $6.70 | $6.70 | 19,600 | — | — |
| 2003-03-06 | $6.40 | $6.40 | 417,500 | — | — |
| 2003-03-05 | $6.41 | $6.41 | 3,200 | — | — |
| 2003-03-04 | $6.35 | $6.35 | 4,100 | — | — |
| 2003-03-03 | $6.34 | $6.34 | 2,100 | — | — |
| 2003-02-28 | $6.41 | $6.41 | 6,700 | — | — |
| 2003-02-27 | $6.45 | $6.45 | 8,000 | — | — |
| 2003-02-26 | $6.39 | $6.39 | 16,400 | — | — |
| 2003-02-25 | $6.19 | $6.19 | 200 | — | — |
| 2003-02-24 | $6.38 | $6.38 | 8,500 | — | — |
| 2003-02-21 | $6.17 | $6.17 | 22,100 | — | — |
| 2003-02-20 | $6.35 | $6.35 | 22,100 | — | — |
| 2003-02-19 | $6.21 | $6.21 | 69,000 | — | — |
| 2003-02-18 | $5.25 | $5.25 | 4,000 | — | — |
| 2003-02-14 | $5.30 | $5.30 | 4,700 | — | — |
| 2003-02-13 | $5.06 | $5.06 | 20,900 | — | — |
| 2003-02-12 | $5.60 | $5.60 | 15,800 | — | — |
| 2003-02-11 | $5.60 | $5.60 | 11,400 | — | — |
| 2003-02-10 | $5.29 | $5.29 | 300 | — | — |
| 2003-02-07 | $5.28 | $5.28 | 1,900 | — | — |
| 2003-02-06 | $5.30 | $5.30 | 31,800 | — | — |
| 2003-02-05 | $5.45 | $5.45 | 0 | — | — |
| 2003-02-04 | $5.45 | $5.45 | 3,600 | — | — |
| 2003-02-03 | $5.55 | $5.55 | 1,800 | — | — |
| 2003-01-31 | $5.55 | $5.55 | 9,800 | — | — |
| 2003-01-30 | $5.54 | $5.54 | 600 | — | — |
| 2003-01-29 | $5.54 | $5.54 | 100 | — | — |
| 2003-01-28 | $5.50 | $5.50 | 7,500 | — | — |
| 2003-01-27 | $5.44 | $5.44 | 0 | — | — |
| 2003-01-24 | $5.44 | $5.44 | 4,000 | — | — |
| 2003-01-23 | $5.64 | $5.64 | 300 | — | — |
| 2003-01-22 | $5.71 | $5.71 | 100 | — | — |
| 2003-01-21 | $5.76 | $5.76 | 8,900 | — | — |
| 2003-01-17 | $5.69 | $5.69 | 5,400 | — | — |
| 2003-01-16 | $5.29 | $5.29 | 3,600 | — | — |
| 2003-01-15 | $5.15 | $5.15 | 3,200 | — | — |
| 2003-01-14 | $5.23 | $5.23 | 1,500 | — | — |
| 2003-01-13 | $5.22 | $5.22 | 100 | — | — |
| 2003-01-10 | $5.23 | $5.23 | 500 | — | — |
| 2003-01-09 | $5.23 | $5.23 | 3,700 | — | — |
| 2003-01-08 | $5.19 | $5.19 | 2,400 | — | — |
| 2003-01-07 | $4.99 | $4.99 | 2,700 | — | — |
| 2003-01-06 | $5.12 | $5.12 | 100 | — | — |
| 2003-01-03 | $5.27 | $5.27 | 0 | — | — |
| 2003-01-02 | $5.27 | $5.27 | 100 | — | — |