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
- 1983-10-28 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 | $12.29 | $16.42 | 63,100 | — | — |
| 2003-12-30 | $12.16 | $16.25 | 53,300 | — | — |
| 2003-12-29 | $12.24 | $16.36 | 96,400 | — | — |
| 2003-12-26 | $12.18 | $16.28 | 2,900 | — | — |
| 2003-12-24 | $12.29 | $16.42 | 23,400 | — | — |
| 2003-12-23 | $12.15 | $16.24 | 44,300 | — | — |
| 2003-12-22 | $11.89 | $15.89 | 25,400 | — | — |
| 2003-12-19 | $12.19 | $16.29 | 62,700 | — | — |
| 2003-12-18 | $12.00 | $16.04 | 70,100 | — | — |
| 2003-12-17 | $11.60 | $15.50 | 27,400 | — | — |
| 2003-12-16 | $11.67 | $15.60 | 37,700 | — | — |
| 2003-12-15 | $11.62 | $15.53 | 58,600 | — | — |
| 2003-12-12 | $11.45 | $15.30 | 115,300 | — | — |
| 2003-12-11 | $11.09 | $14.82 | 8,700 | — | — |
| 2003-12-10 | $10.41 | $13.91 | 76,000 | — | — |
| 2003-12-09 | $10.98 | $14.67 | 24,000 | — | — |
| 2003-12-08 | $11.15 | $14.90 | 122,200 | — | — |
| 2003-12-05 | $10.47 | $13.99 | 18,000 | — | — |
| 2003-12-04 | $10.68 | $14.27 | 241,400 | — | — |
| 2003-12-03 | $10.30 | $13.76 | 12,500 | — | — |
| 2003-12-02 | $10.15 | $13.56 | 26,000 | — | — |
| 2003-12-01 | $10.20 | $13.63 | 116,800 | — | — |
| 2003-11-28 | $10.24 | $13.68 | 21,200 | — | — |
| 2003-11-26 | $10.31 | $13.78 | 80,900 | — | — |
| 2003-11-25 | $10.39 | $13.88 | 42,300 | — | — |
| 2003-11-24 | $10.42 | $13.92 | 33,600 | — | — |
| 2003-11-21 | $10.19 | $13.62 | 19,600 | — | — |
| 2003-11-20 | $10.17 | $13.59 | 16,200 | — | — |
| 2003-11-19 | $10.30 | $13.76 | 14,100 | — | — |
| 2003-11-18 | $10.46 | $13.98 | 19,100 | — | — |
| 2003-11-17 | $10.50 | $14.03 | 41,300 | — | — |
| 2003-11-14 | $10.90 | $14.57 | 45,300 | — | — |
| 2003-11-13 | $11.17 | $14.93 | 47,400 | — | — |
| 2003-11-12 | $11.21 | $14.98 | 73,800 | — | — |
| 2003-11-11 | $11.09 | $14.82 | 70,400 | — | — |
| 2003-11-10 | $11.40 | $15.23 | 41,400 | — | — |
| 2003-11-07 | $11.95 | $15.97 | 41,000 | — | — |
| 2003-11-06 | $12.00 | $16.04 | 58,700 | — | — |
| 2003-11-05 | $12.15 | $16.24 | 214,400 | — | — |
| 2003-11-04 | $12.19 | $16.24 | 195,200 | — | — |
| 2003-11-03 | $11.23 | $14.96 | 58,400 | — | — |
| 2003-10-31 | $10.13 | $13.49 | 15,500 | — | — |
| 2003-10-30 | $10.10 | $13.45 | 13,100 | — | — |
| 2003-10-29 | $10.24 | $13.64 | 51,400 | — | — |
| 2003-10-28 | $10.20 | $13.59 | 10,000 | — | — |
| 2003-10-27 | $9.84 | $13.11 | 13,300 | — | — |
| 2003-10-24 | $10.08 | $13.43 | 32,300 | — | — |
| 2003-10-23 | $9.99 | $13.31 | 13,000 | — | — |
| 2003-10-22 | $9.81 | $13.07 | 26,700 | — | — |
| 2003-10-21 | $9.98 | $13.29 | 11,700 | — | — |
| 2003-10-20 | $9.99 | $13.31 | 43,500 | — | — |
| 2003-10-17 | $9.96 | $13.27 | 14,300 | — | — |
| 2003-10-16 | $10.00 | $13.32 | 102,500 | — | — |
| 2003-10-15 | $10.10 | $13.45 | 14,100 | — | — |
| 2003-10-14 | $10.14 | $13.51 | 18,500 | — | — |
| 2003-10-13 | $9.88 | $13.16 | 272,800 | — | — |
| 2003-10-10 | $9.89 | $13.17 | 10,200 | — | — |
| 2003-10-09 | $10.31 | $13.73 | 38,500 | — | — |
| 2003-10-08 | $10.22 | $13.61 | 57,200 | — | — |
| 2003-10-07 | $10.28 | $13.69 | 49,000 | — | — |
| 2003-10-06 | $10.45 | $13.92 | 24,900 | — | — |
| 2003-10-03 | $10.45 | $13.92 | 55,800 | — | — |
| 2003-10-02 | $10.40 | $13.85 | 7,600 | — | — |
| 2003-10-01 | $10.85 | $14.45 | 12,400 | — | — |
| 2003-09-30 | $10.60 | $14.12 | 18,600 | — | — |
| 2003-09-29 | $10.68 | $14.23 | 27,700 | — | — |
| 2003-09-26 | $10.72 | $14.28 | 7,800 | — | — |
| 2003-09-25 | $10.78 | $14.36 | 82,800 | — | — |
| 2003-09-24 | $11.05 | $14.72 | 206,500 | — | — |
| 2003-09-23 | $10.82 | $14.41 | 53,300 | — | — |
| 2003-09-22 | $10.90 | $14.52 | 37,300 | — | — |
| 2003-09-19 | $11.05 | $14.72 | 33,400 | — | — |
| 2003-09-18 | $10.95 | $14.58 | 44,700 | — | — |
| 2003-09-17 | $10.85 | $14.45 | 32,400 | — | — |
| 2003-09-16 | $10.95 | $14.58 | 25,200 | — | — |
| 2003-09-15 | $10.50 | $13.99 | 5,100 | — | — |
| 2003-09-12 | $10.74 | $14.31 | 26,700 | — | — |
| 2003-09-11 | $10.30 | $13.72 | 14,100 | — | — |
| 2003-09-10 | $10.26 | $13.67 | 12,300 | — | — |
| 2003-09-09 | $10.80 | $14.39 | 12,500 | — | — |
| 2003-09-08 | $10.75 | $14.32 | 31,200 | — | — |
| 2003-09-05 | $10.79 | $14.37 | 2,800 | — | — |
| 2003-09-04 | $10.80 | $14.39 | 15,900 | — | — |
| 2003-09-03 | $10.75 | $14.32 | 11,800 | — | — |
| 2003-09-02 | $10.80 | $14.39 | 17,200 | — | — |
| 2003-08-29 | $10.41 | $13.87 | 22,800 | — | — |
| 2003-08-28 | $10.50 | $13.99 | 36,600 | — | — |
| 2003-08-27 | $10.60 | $14.12 | 4,700 | — | — |
| 2003-08-26 | $10.52 | $14.01 | 3,900 | — | — |
| 2003-08-25 | $10.60 | $14.12 | 5,000 | — | — |
| 2003-08-22 | $10.50 | $13.99 | 42,800 | — | — |
| 2003-08-21 | $10.37 | $13.81 | 20,900 | — | — |
| 2003-08-20 | $10.19 | $13.57 | 3,500 | — | — |
| 2003-08-19 | $10.20 | $13.59 | 44,400 | — | — |
| 2003-08-18 | $9.30 | $12.39 | 7,800 | — | — |
| 2003-08-15 | $9.25 | $12.32 | 2,100 | — | — |
| 2003-08-14 | $9.29 | $12.32 | 7,100 | — | — |
| 2003-08-13 | $9.39 | $12.45 | 3,100 | — | — |
| 2003-08-12 | $9.49 | $12.59 | 10,700 | — | — |
| 2003-08-11 | $9.55 | $12.67 | 6,100 | — | — |
| 2003-08-08 | $9.51 | $12.61 | 11,600 | — | — |
| 2003-08-07 | $9.55 | $12.67 | 16,000 | — | — |
| 2003-08-06 | $9.58 | $12.71 | 3,500 | — | — |
| 2003-08-05 | $9.68 | $12.84 | 11,800 | — | — |
| 2003-08-04 | $10.00 | $13.26 | 9,300 | — | — |
| 2003-08-01 | $9.72 | $12.89 | 6,300 | — | — |
| 2003-07-31 | $9.98 | $13.24 | 6,600 | — | — |
| 2003-07-30 | $10.17 | $13.49 | 20,300 | — | — |
| 2003-07-29 | $10.13 | $13.43 | 69,900 | — | — |
| 2003-07-28 | $10.45 | $13.86 | 42,000 | — | — |
| 2003-07-25 | $9.77 | $12.96 | 44,600 | — | — |
| 2003-07-24 | $9.93 | $13.17 | 85,400 | — | — |
| 2003-07-23 | $9.69 | $12.85 | 2,900 | — | — |
| 2003-07-22 | $9.93 | $13.17 | 12,200 | — | — |
| 2003-07-21 | $9.47 | $12.56 | 13,400 | — | — |
| 2003-07-18 | $9.70 | $12.86 | 27,100 | — | — |
| 2003-07-17 | $10.00 | $13.26 | 15,100 | — | — |
| 2003-07-16 | $10.50 | $13.93 | 45,300 | — | — |
| 2003-07-15 | $9.57 | $12.69 | 4,400 | — | — |
| 2003-07-14 | $10.02 | $13.29 | 32,500 | — | — |
| 2003-07-11 | $9.55 | $12.67 | 19,700 | — | — |
| 2003-07-10 | $8.43 | $11.18 | 16,400 | — | — |
| 2003-07-09 | $8.39 | $11.13 | 12,800 | — | — |
| 2003-07-08 | $8.14 | $10.80 | 44,400 | — | — |
| 2003-07-07 | $8.08 | $10.72 | 11,700 | — | — |
| 2003-07-03 | $8.01 | $10.62 | 3,600 | — | — |
| 2003-07-02 | $8.08 | $10.72 | 24,200 | — | — |
| 2003-07-01 | $8.24 | $10.93 | 18,700 | — | — |
| 2003-06-30 | $8.06 | $10.69 | 32,000 | — | — |
| 2003-06-27 | $8.05 | $10.68 | 10,600 | — | — |
| 2003-06-26 | $8.15 | $10.81 | 44,600 | — | — |
| 2003-06-25 | $8.00 | $10.61 | 27,500 | — | — |
| 2003-06-24 | $8.29 | $10.99 | 38,400 | — | — |
| 2003-06-23 | $8.13 | $10.78 | 9,800 | — | — |
| 2003-06-20 | $8.23 | $10.91 | 5,400 | — | — |
| 2003-06-19 | $8.20 | $10.88 | 14,700 | — | — |
| 2003-06-18 | $8.11 | $10.76 | 27,000 | — | — |
| 2003-06-17 | $8.15 | $10.81 | 28,700 | — | — |
| 2003-06-16 | $8.65 | $11.47 | 41,500 | — | — |
| 2003-06-13 | $7.99 | $10.60 | 62,800 | — | — |
| 2003-06-12 | $8.19 | $10.86 | 7,800 | — | — |
| 2003-06-11 | $8.44 | $11.19 | 7,400 | — | — |
| 2003-06-10 | $8.16 | $10.82 | 15,300 | — | — |
| 2003-06-09 | $8.10 | $10.74 | 12,000 | — | — |
| 2003-06-06 | $8.50 | $11.27 | 21,200 | — | — |
| 2003-06-05 | $8.41 | $11.15 | 8,500 | — | — |
| 2003-06-04 | $8.70 | $11.54 | 16,800 | — | — |
| 2003-06-03 | $8.28 | $10.98 | 10,000 | — | — |
| 2003-06-02 | $8.51 | $11.29 | 28,700 | — | — |
| 2003-05-30 | $9.05 | $12.00 | 113,300 | — | — |
| 2003-05-29 | $8.11 | $10.76 | 77,300 | — | — |
| 2003-05-28 | $7.84 | $10.40 | 16,100 | — | — |
| 2003-05-27 | $7.94 | $10.53 | 24,500 | — | — |
| 2003-05-23 | $7.80 | $10.34 | 4,800 | — | — |
| 2003-05-22 | $7.75 | $10.28 | 15,000 | — | — |
| 2003-05-21 | $7.53 | $9.99 | 3,000 | — | — |
| 2003-05-20 | $7.60 | $10.08 | 46,500 | — | — |
| 2003-05-19 | $7.80 | $10.34 | 13,400 | — | — |
| 2003-05-16 | $8.01 | $10.62 | 13,000 | — | — |
| 2003-05-15 | $8.60 | $11.41 | 46,700 | — | — |
| 2003-05-14 | $8.15 | $10.81 | 22,700 | — | — |
| 2003-05-13 | $8.28 | $10.98 | 53,700 | — | — |
| 2003-05-12 | $7.97 | $10.57 | 67,000 | — | — |
| 2003-05-09 | $7.79 | $10.33 | 16,400 | — | — |
| 2003-05-08 | $7.58 | $10.05 | 17,100 | — | — |
| 2003-05-07 | $7.79 | $10.33 | 1,900 | — | — |
| 2003-05-06 | $7.92 | $10.45 | 8,800 | — | — |
| 2003-05-05 | $8.02 | $10.58 | 36,900 | — | — |
| 2003-05-02 | $7.99 | $10.54 | 16,700 | — | — |
| 2003-05-01 | $7.97 | $10.52 | 20,800 | — | — |
| 2003-04-30 | $7.90 | $10.42 | 11,100 | — | — |
| 2003-04-29 | $7.87 | $10.38 | 8,200 | — | — |
| 2003-04-28 | $7.73 | $10.20 | 22,900 | — | — |
| 2003-04-25 | $7.76 | $10.24 | 1,200 | — | — |
| 2003-04-24 | $7.76 | $10.24 | 18,900 | — | — |
| 2003-04-23 | $8.15 | $10.75 | 31,500 | — | — |
| 2003-04-22 | $8.14 | $10.74 | 29,200 | — | — |
| 2003-04-21 | $8.10 | $10.69 | 33,500 | — | — |
| 2003-04-17 | $8.20 | $10.82 | 2,500 | — | — |
| 2003-04-16 | $8.10 | $10.69 | 275,400 | — | — |
| 2003-04-15 | $8.13 | $10.73 | 16,900 | — | — |
| 2003-04-14 | $8.07 | $10.65 | 7,300 | — | — |
| 2003-04-11 | $7.99 | $10.54 | 2,900 | — | — |
| 2003-04-10 | $8.01 | $10.57 | 5,000 | — | — |
| 2003-04-09 | $7.97 | $10.52 | 39,200 | — | — |
| 2003-04-08 | $7.90 | $10.42 | 24,200 | — | — |
| 2003-04-07 | $8.05 | $10.62 | 26,300 | — | — |
| 2003-04-04 | $7.90 | $10.42 | 20,500 | — | — |
| 2003-04-03 | $7.92 | $10.45 | 10,700 | — | — |
| 2003-04-02 | $7.96 | $10.50 | 1,700 | — | — |
| 2003-04-01 | $7.85 | $10.36 | 10,100 | — | — |
| 2003-03-31 | $8.29 | $10.94 | 32,000 | — | — |
| 2003-03-28 | $8.00 | $10.56 | 4,800 | — | — |
| 2003-03-27 | $7.95 | $10.49 | 65,100 | — | — |
| 2003-03-26 | $7.90 | $10.42 | 34,800 | — | — |
| 2003-03-25 | $8.04 | $10.61 | 6,300 | — | — |
| 2003-03-24 | $8.17 | $10.78 | 5,400 | — | — |
| 2003-03-21 | $8.15 | $10.75 | 75,600 | — | — |
| 2003-03-20 | $8.00 | $10.56 | 22,700 | — | — |
| 2003-03-19 | $8.00 | $10.56 | 1,800 | — | — |
| 2003-03-18 | $7.96 | $10.50 | 27,500 | — | — |
| 2003-03-17 | $8.00 | $10.56 | 21,500 | — | — |
| 2003-03-14 | $8.09 | $10.67 | 16,200 | — | — |
| 2003-03-13 | $8.12 | $10.71 | 17,900 | — | — |
| 2003-03-12 | $8.11 | $10.70 | 4,500 | — | — |
| 2003-03-11 | $8.10 | $10.69 | 19,700 | — | — |
| 2003-03-10 | $8.12 | $10.71 | 11,900 | — | — |
| 2003-03-07 | $8.13 | $10.73 | 6,400 | — | — |
| 2003-03-06 | $8.19 | $10.81 | 18,900 | — | — |
| 2003-03-05 | $8.12 | $10.71 | 1,500 | — | — |
| 2003-03-04 | $8.22 | $10.85 | 31,800 | — | — |
| 2003-03-03 | $8.55 | $11.28 | 24,100 | — | — |
| 2003-02-28 | $8.11 | $10.70 | 1,300 | — | — |
| 2003-02-27 | $8.34 | $11.00 | 5,300 | — | — |
| 2003-02-26 | $8.29 | $10.94 | 7,700 | — | — |
| 2003-02-25 | $8.25 | $10.89 | 5,500 | — | — |
| 2003-02-24 | $8.49 | $11.20 | 31,600 | — | — |
| 2003-02-21 | $8.27 | $10.91 | 8,700 | — | — |
| 2003-02-20 | $8.25 | $10.89 | 19,500 | — | — |
| 2003-02-19 | $8.20 | $10.82 | 5,300 | — | — |
| 2003-02-18 | $8.20 | $10.82 | 18,600 | — | — |
| 2003-02-14 | $8.10 | $10.69 | 18,500 | — | — |
| 2003-02-13 | $8.04 | $10.61 | 4,100 | — | — |
| 2003-02-12 | $7.87 | $10.38 | 36,000 | — | — |
| 2003-02-11 | $7.95 | $10.49 | 8,300 | — | — |
| 2003-02-10 | $7.87 | $10.38 | 10,000 | — | — |
| 2003-02-07 | $7.68 | $10.13 | 6,000 | — | — |
| 2003-02-06 | $7.63 | $10.07 | 7,600 | — | — |
| 2003-02-05 | $7.82 | $10.27 | 6,500 | — | — |
| 2003-02-04 | $7.73 | $10.15 | 47,800 | — | — |
| 2003-02-03 | $8.01 | $10.52 | 24,800 | — | — |
| 2003-01-31 | $7.83 | $10.28 | 45,900 | — | — |
| 2003-01-30 | $7.78 | $10.21 | 14,200 | — | — |
| 2003-01-29 | $7.79 | $10.23 | 13,500 | — | — |
| 2003-01-28 | $7.85 | $10.31 | 26,000 | — | — |
| 2003-01-27 | $7.91 | $10.38 | 24,500 | — | — |
| 2003-01-24 | $8.17 | $10.73 | 19,500 | — | — |
| 2003-01-23 | $8.05 | $10.57 | 14,100 | — | — |
| 2003-01-22 | $8.00 | $10.50 | 5,200 | — | — |
| 2003-01-21 | $7.98 | $10.48 | 20,800 | — | — |
| 2003-01-17 | $8.56 | $11.24 | 4,900 | — | — |
| 2003-01-16 | $8.59 | $11.28 | 10,600 | — | — |
| 2003-01-15 | $8.57 | $11.25 | 3,700 | — | — |
| 2003-01-14 | $8.84 | $11.60 | 7,500 | — | — |
| 2003-01-13 | $8.66 | $11.37 | 14,500 | — | — |
| 2003-01-10 | $8.77 | $11.51 | 18,100 | — | — |
| 2003-01-09 | $8.72 | $11.45 | 9,800 | — | — |
| 2003-01-08 | $8.58 | $11.26 | 6,000 | — | — |
| 2003-01-07 | $8.78 | $11.53 | 201,000 | — | — |
| 2003-01-06 | $8.72 | $11.45 | 113,600 | — | — |
| 2003-01-03 | $8.44 | $11.08 | 21,600 | — | — |
| 2003-01-02 | $8.50 | $11.16 | 6,900 | — | — |