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
- 2000-12-15 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 | $13.66 | $13.65 | 197,200 | — | — |
| 2003-12-30 | $13.89 | $13.89 | 163,800 | — | — |
| 2003-12-29 | $13.85 | $13.84 | 161,000 | — | — |
| 2003-12-26 | $13.75 | $13.75 | 12,800 | — | — |
| 2003-12-24 | $13.72 | $13.72 | 56,800 | — | — |
| 2003-12-23 | $13.80 | $13.80 | 170,200 | — | — |
| 2003-12-22 | $13.83 | $13.83 | 106,600 | — | — |
| 2003-12-19 | $13.78 | $13.77 | 208,800 | — | — |
| 2003-12-18 | $13.71 | $13.71 | 226,400 | — | — |
| 2003-12-17 | $13.53 | $13.52 | 208,200 | — | — |
| 2003-12-16 | $13.68 | $13.68 | 232,200 | — | — |
| 2003-12-15 | $13.50 | $13.50 | 258,200 | — | — |
| 2003-12-12 | $13.53 | $13.53 | 243,400 | — | — |
| 2003-12-11 | $13.50 | $13.50 | 215,600 | — | — |
| 2003-12-10 | $13.39 | $13.39 | 173,400 | — | — |
| 2003-12-09 | $13.36 | $13.36 | 276,800 | — | — |
| 2003-12-08 | $13.66 | $13.65 | 191,400 | — | — |
| 2003-12-05 | $13.51 | $13.51 | 66,000 | — | — |
| 2003-12-04 | $13.62 | $13.62 | 233,200 | — | — |
| 2003-12-03 | $13.59 | $13.59 | 315,800 | — | — |
| 2003-12-02 | $13.80 | $13.80 | 356,800 | — | — |
| 2003-12-01 | $13.83 | $13.82 | 233,200 | — | — |
| 2003-11-28 | $13.69 | $13.69 | 29,400 | — | — |
| 2003-11-26 | $13.73 | $13.72 | 70,200 | — | — |
| 2003-11-25 | $13.78 | $13.78 | 107,200 | — | — |
| 2003-11-24 | $13.90 | $13.90 | 226,200 | — | — |
| 2003-11-21 | $13.48 | $13.48 | 143,400 | — | — |
| 2003-11-20 | $13.48 | $13.48 | 272,600 | — | — |
| 2003-11-19 | $13.50 | $13.50 | 268,600 | — | — |
| 2003-11-18 | $13.14 | $13.14 | 185,400 | — | — |
| 2003-11-17 | $12.99 | $12.99 | 170,600 | — | — |
| 2003-11-14 | $13.09 | $13.09 | 447,000 | — | — |
| 2003-11-13 | $13.07 | $13.07 | 165,400 | — | — |
| 2003-11-12 | $12.53 | $12.53 | 138,400 | — | — |
| 2003-11-11 | $12.46 | $12.45 | 140,800 | — | — |
| 2003-11-10 | $12.53 | $12.53 | 154,000 | — | — |
| 2003-11-07 | $12.77 | $12.77 | 182,800 | — | — |
| 2003-11-06 | $12.72 | $12.72 | 94,200 | — | — |
| 2003-11-05 | $12.62 | $12.62 | 173,000 | — | — |
| 2003-11-04 | $12.59 | $12.59 | 376,400 | — | — |
| 2003-11-03 | $12.56 | $12.56 | 326,800 | — | — |
| 2003-10-31 | $12.37 | $12.36 | 262,400 | — | — |
| 2003-10-30 | $12.49 | $12.49 | 177,000 | — | — |
| 2003-10-29 | $12.50 | $12.50 | 205,400 | — | — |
| 2003-10-28 | $12.35 | $12.35 | 291,000 | — | — |
| 2003-10-27 | $12.36 | $12.36 | 391,800 | — | — |
| 2003-10-24 | $12.15 | $12.15 | 158,600 | — | — |
| 2003-10-23 | $12.25 | $12.25 | 182,200 | — | — |
| 2003-10-22 | $12.34 | $12.34 | 277,400 | — | — |
| 2003-10-21 | $12.76 | $12.76 | 196,600 | — | — |
| 2003-10-20 | $12.80 | $12.79 | 402,600 | — | — |
| 2003-10-17 | $12.98 | $12.98 | 329,600 | — | — |
| 2003-10-16 | $13.20 | $13.19 | 288,800 | — | — |
| 2003-10-15 | $12.95 | $12.95 | 331,200 | — | — |
| 2003-10-14 | $12.94 | $12.94 | 329,200 | — | — |
| 2003-10-13 | $12.48 | $12.48 | 382,000 | — | — |
| 2003-10-10 | $12.42 | $12.42 | 210,800 | — | — |
| 2003-10-09 | $12.50 | $12.50 | 214,600 | — | — |
| 2003-10-08 | $12.33 | $12.32 | 177,200 | — | — |
| 2003-10-07 | $12.49 | $12.49 | 126,800 | — | — |
| 2003-10-06 | $12.42 | $12.42 | 122,400 | — | — |
| 2003-10-03 | $12.22 | $12.22 | 272,200 | — | — |
| 2003-10-02 | $12.08 | $12.07 | 202,400 | — | — |
| 2003-10-01 | $12.38 | $12.38 | 519,400 | — | — |
| 2003-09-30 | $12.05 | $12.05 | 623,000 | — | — |
| 2003-09-29 | $12.41 | $12.41 | 85,800 | — | — |
| 2003-09-26 | $12.24 | $12.24 | 965,800 | — | — |
| 2003-09-25 | $12.20 | $12.19 | 304,600 | — | — |
| 2003-09-24 | $12.77 | $12.77 | 242,200 | — | — |
| 2003-09-23 | $13.76 | $13.76 | 75,800 | — | — |
| 2003-09-22 | $13.70 | $13.70 | 66,400 | — | — |
| 2003-09-19 | $13.87 | $13.87 | 198,000 | — | — |
| 2003-09-18 | $13.91 | $13.90 | 431,000 | — | — |
| 2003-09-17 | $13.65 | $13.65 | 113,000 | — | — |
| 2003-09-16 | $13.98 | $13.98 | 167,400 | — | — |
| 2003-09-15 | $13.62 | $13.61 | 118,400 | — | — |
| 2003-09-12 | $13.85 | $13.84 | 81,000 | — | — |
| 2003-09-11 | $13.81 | $13.80 | 92,400 | — | — |
| 2003-09-10 | $13.55 | $13.55 | 135,800 | — | — |
| 2003-09-09 | $13.92 | $13.92 | 116,000 | — | — |
| 2003-09-08 | $14.12 | $14.12 | 152,600 | — | — |
| 2003-09-05 | $14.00 | $14.00 | 104,000 | — | — |
| 2003-09-04 | $14.44 | $14.43 | 24,000 | — | — |
| 2003-09-03 | $14.52 | $14.51 | 208,800 | — | — |
| 2003-09-02 | $14.13 | $14.13 | 77,600 | — | — |
| 2003-08-29 | $13.83 | $13.83 | 52,600 | — | — |
| 2003-08-28 | $13.90 | $13.90 | 45,000 | — | — |
| 2003-08-27 | $13.52 | $13.52 | 102,200 | — | — |
| 2003-08-26 | $13.73 | $13.72 | 114,000 | — | — |
| 2003-08-25 | $13.46 | $13.46 | 155,400 | — | — |
| 2003-08-22 | $13.25 | $13.25 | 235,800 | — | — |
| 2003-08-21 | $14.01 | $14.01 | 74,600 | — | — |
| 2003-08-20 | $14.00 | $14.00 | 144,000 | — | — |
| 2003-08-19 | $14.15 | $14.15 | 394,600 | — | — |
| 2003-08-18 | $13.69 | $13.68 | 187,000 | — | — |
| 2003-08-15 | $13.35 | $13.35 | 27,600 | — | — |
| 2003-08-14 | $13.32 | $13.31 | 114,800 | — | — |
| 2003-08-13 | $12.77 | $12.77 | 111,200 | — | — |
| 2003-08-12 | $13.00 | $13.00 | 89,400 | — | — |
| 2003-08-11 | $12.61 | $12.61 | 41,600 | — | — |
| 2003-08-08 | $12.51 | $12.51 | 68,600 | — | — |
| 2003-08-07 | $12.71 | $12.71 | 134,200 | — | — |
| 2003-08-06 | $12.42 | $12.41 | 206,400 | — | — |
| 2003-08-05 | $12.42 | $12.41 | 288,000 | — | — |
| 2003-08-04 | $12.82 | $12.82 | 201,800 | — | — |
| 2003-08-01 | $12.59 | $12.58 | 224,000 | — | — |
| 2003-07-31 | $13.12 | $13.12 | 426,800 | — | — |
| 2003-07-30 | $11.96 | $11.96 | 492,600 | — | — |
| 2003-07-29 | $12.95 | $12.95 | 129,200 | — | — |
| 2003-07-28 | $13.03 | $13.02 | 220,800 | — | — |
| 2003-07-25 | $12.98 | $12.98 | 148,400 | — | — |
| 2003-07-24 | $13.15 | $13.15 | 225,400 | — | — |
| 2003-07-23 | $13.19 | $13.18 | 661,800 | — | — |
| 2003-07-22 | $13.00 | $13.00 | 253,000 | — | — |
| 2003-07-21 | $12.47 | $12.46 | 248,600 | — | — |
| 2003-07-18 | $12.48 | $12.47 | 404,000 | — | — |
| 2003-07-17 | $12.48 | $12.47 | 350,800 | — | — |
| 2003-07-16 | $12.34 | $12.34 | 1,409,600 | — | — |
| 2003-07-15 | $13.01 | $13.01 | 103,000 | — | — |
| 2003-07-14 | $13.05 | $13.05 | 90,400 | — | — |
| 2003-07-11 | $13.10 | $13.10 | 122,600 | — | — |
| 2003-07-10 | $12.57 | $12.57 | 133,000 | — | — |
| 2003-07-09 | $12.98 | $12.98 | 217,600 | — | — |
| 2003-07-08 | $13.50 | $13.50 | 340,600 | — | — |
| 2003-07-07 | $12.65 | $12.64 | 155,600 | — | — |
| 2003-07-03 | $12.23 | $12.23 | 70,200 | — | — |
| 2003-07-02 | $12.30 | $12.29 | 90,800 | — | — |
| 2003-07-01 | $12.10 | $12.10 | 125,400 | — | — |
| 2003-06-30 | $11.94 | $11.93 | 261,000 | — | — |
| 2003-06-27 | $12.20 | $12.20 | 137,000 | — | — |
| 2003-06-26 | $12.48 | $12.47 | 142,600 | — | — |
| 2003-06-25 | $12.24 | $12.23 | 145,200 | — | — |
| 2003-06-24 | $12.33 | $12.33 | 285,000 | — | — |
| 2003-06-23 | $12.19 | $12.18 | 226,800 | — | — |
| 2003-06-20 | $12.29 | $12.28 | 401,600 | — | — |
| 2003-06-19 | $11.80 | $11.80 | 278,600 | — | — |
| 2003-06-18 | $11.94 | $11.94 | 203,400 | — | — |
| 2003-06-17 | $11.53 | $11.53 | 228,200 | — | — |
| 2003-06-16 | $11.46 | $11.46 | 205,000 | — | — |
| 2003-06-13 | $11.11 | $11.10 | 157,200 | — | — |
| 2003-06-12 | $11.02 | $11.01 | 465,600 | — | — |
| 2003-06-11 | $10.75 | $10.75 | 71,000 | — | — |
| 2003-06-10 | $10.74 | $10.74 | 216,000 | — | — |
| 2003-06-09 | $10.70 | $10.70 | 610,400 | — | — |
| 2003-06-06 | $10.19 | $10.19 | 1,206,400 | — | — |
| 2003-06-05 | $10.26 | $10.26 | 618,800 | — | — |
| 2003-06-04 | $10.18 | $10.18 | 2,102,600 | — | — |
| 2003-06-03 | $11.04 | $11.04 | 70,600 | — | — |
| 2003-06-02 | $11.06 | $11.05 | 418,800 | — | — |
| 2003-05-30 | $11.19 | $11.18 | 247,600 | — | — |
| 2003-05-29 | $10.85 | $10.85 | 44,600 | — | — |
| 2003-05-28 | $11.00 | $11.00 | 157,000 | — | — |
| 2003-05-27 | $10.72 | $10.72 | 719,200 | — | — |
| 2003-05-23 | $10.48 | $10.48 | 69,800 | — | — |
| 2003-05-22 | $10.33 | $10.32 | 99,000 | — | — |
| 2003-05-21 | $10.27 | $10.27 | 405,200 | — | — |
| 2003-05-20 | $10.19 | $10.19 | 264,800 | — | — |
| 2003-05-19 | $10.15 | $10.15 | 272,000 | — | — |
| 2003-05-16 | $10.65 | $10.65 | 147,600 | — | — |
| 2003-05-15 | $11.06 | $11.06 | 308,400 | — | — |
| 2003-05-14 | $11.03 | $11.03 | 130,400 | — | — |
| 2003-05-13 | $11.20 | $11.20 | 125,800 | — | — |
| 2003-05-12 | $11.32 | $11.32 | 146,400 | — | — |
| 2003-05-09 | $11.25 | $11.25 | 156,200 | — | — |
| 2003-05-08 | $11.09 | $11.09 | 238,800 | — | — |
| 2003-05-07 | $11.30 | $11.30 | 99,600 | — | — |
| 2003-05-06 | $11.50 | $11.50 | 153,800 | — | — |
| 2003-05-05 | $11.48 | $11.48 | 148,000 | — | — |
| 2003-05-02 | $11.77 | $11.77 | 241,600 | — | — |
| 2003-05-01 | $11.16 | $11.16 | 192,600 | — | — |
| 2003-04-30 | $10.96 | $10.95 | 278,000 | — | — |
| 2003-04-29 | $11.17 | $11.17 | 172,600 | — | — |
| 2003-04-28 | $10.94 | $10.94 | 119,600 | — | — |
| 2003-04-25 | $10.69 | $10.69 | 136,800 | — | — |
| 2003-04-24 | $10.74 | $10.74 | 166,600 | — | — |
| 2003-04-23 | $10.90 | $10.90 | 119,000 | — | — |
| 2003-04-22 | $10.61 | $10.60 | 376,200 | — | — |
| 2003-04-21 | $10.12 | $10.11 | 170,400 | — | — |
| 2003-04-17 | $10.36 | $10.36 | 113,400 | — | — |
| 2003-04-16 | $10.15 | $10.15 | 199,000 | — | — |
| 2003-04-15 | $10.41 | $10.41 | 351,200 | — | — |
| 2003-04-14 | $10.50 | $10.50 | 207,800 | — | — |
| 2003-04-11 | $10.07 | $10.07 | 92,000 | — | — |
| 2003-04-10 | $10.36 | $10.36 | 125,800 | — | — |
| 2003-04-09 | $10.40 | $10.40 | 298,600 | — | — |
| 2003-04-08 | $10.36 | $10.36 | 222,800 | — | — |
| 2003-04-07 | $10.53 | $10.52 | 200,000 | — | — |
| 2003-04-04 | $10.60 | $10.60 | 100,800 | — | — |
| 2003-04-03 | $10.78 | $10.78 | 334,800 | — | — |
| 2003-04-02 | $10.87 | $10.87 | 485,600 | — | — |
| 2003-04-01 | $10.17 | $10.17 | 229,000 | — | — |
| 2003-03-31 | $10.64 | $10.64 | 252,400 | — | — |
| 2003-03-28 | $10.43 | $10.43 | 161,800 | — | — |
| 2003-03-27 | $10.58 | $10.58 | 173,600 | — | — |
| 2003-03-26 | $10.55 | $10.55 | 503,400 | — | — |
| 2003-03-25 | $10.49 | $10.49 | 311,800 | — | — |
| 2003-03-24 | $10.43 | $10.42 | 341,600 | — | — |
| 2003-03-21 | $10.70 | $10.70 | 1,077,600 | — | — |
| 2003-03-20 | $9.92 | $9.92 | 263,800 | — | — |
| 2003-03-19 | $9.85 | $9.85 | 260,000 | — | — |
| 2003-03-18 | $9.97 | $9.97 | 259,600 | — | — |
| 2003-03-17 | $9.93 | $9.93 | 210,000 | — | — |
| 2003-03-14 | $9.61 | $9.61 | 166,000 | — | — |
| 2003-03-13 | $9.75 | $9.75 | 247,000 | — | — |
| 2003-03-12 | $9.68 | $9.67 | 255,800 | — | — |
| 2003-03-11 | $9.74 | $9.73 | 240,400 | — | — |
| 2003-03-10 | $9.63 | $9.63 | 228,800 | — | — |
| 2003-03-07 | $9.97 | $9.97 | 213,600 | — | — |
| 2003-03-06 | $9.91 | $9.91 | 208,800 | — | — |
| 2003-03-05 | $9.76 | $9.76 | 318,400 | — | — |
| 2003-03-04 | $9.75 | $9.74 | 337,200 | — | — |
| 2003-03-03 | $9.77 | $9.77 | 235,000 | — | — |
| 2003-02-28 | $9.64 | $9.64 | 526,800 | — | — |
| 2003-02-27 | $9.30 | $9.30 | 220,200 | — | — |
| 2003-02-26 | $9.18 | $9.18 | 448,800 | — | — |
| 2003-02-25 | $9.05 | $9.05 | 221,600 | — | — |
| 2003-02-24 | $8.91 | $8.91 | 264,600 | — | — |
| 2003-02-21 | $9.03 | $9.03 | 236,800 | — | — |
| 2003-02-20 | $8.69 | $8.69 | 150,400 | — | — |
| 2003-02-19 | $8.50 | $8.50 | 375,800 | — | — |
| 2003-02-18 | $8.43 | $8.43 | 344,000 | — | — |
| 2003-02-14 | $8.27 | $8.27 | 257,800 | — | — |
| 2003-02-13 | $8.38 | $8.38 | 459,400 | — | — |
| 2003-02-12 | $8.35 | $8.35 | 396,000 | — | — |
| 2003-02-11 | $8.30 | $8.30 | 604,400 | — | — |
| 2003-02-10 | $8.44 | $8.44 | 465,200 | — | — |
| 2003-02-07 | $8.76 | $8.75 | 577,800 | — | — |
| 2003-02-06 | $9.02 | $9.02 | 380,600 | — | — |
| 2003-02-05 | $9.34 | $9.34 | 229,800 | — | — |
| 2003-02-04 | $9.47 | $9.47 | 146,800 | — | — |
| 2003-02-03 | $9.73 | $9.73 | 199,200 | — | — |
| 2003-01-31 | $9.99 | $9.99 | 83,400 | — | — |
| 2003-01-30 | $9.86 | $9.86 | 117,200 | — | — |
| 2003-01-29 | $9.93 | $9.93 | 597,400 | — | — |
| 2003-01-28 | $9.92 | $9.92 | 331,000 | — | — |
| 2003-01-27 | $10.00 | $10.00 | 187,400 | — | — |
| 2003-01-24 | $9.90 | $9.90 | 211,800 | — | — |
| 2003-01-23 | $10.21 | $10.20 | 152,000 | — | — |
| 2003-01-22 | $10.10 | $10.10 | 520,800 | — | — |
| 2003-01-21 | $10.23 | $10.22 | 247,000 | — | — |
| 2003-01-17 | $10.73 | $10.73 | 237,600 | — | — |
| 2003-01-16 | $10.96 | $10.96 | 165,000 | — | — |
| 2003-01-15 | $11.05 | $11.05 | 383,200 | — | — |
| 2003-01-14 | $11.39 | $11.39 | 250,800 | — | — |
| 2003-01-13 | $11.07 | $11.07 | 462,000 | — | — |
| 2003-01-10 | $11.01 | $11.01 | 330,000 | — | — |
| 2003-01-09 | $10.78 | $10.78 | 439,600 | — | — |
| 2003-01-08 | $10.35 | $10.35 | 644,000 | — | — |
| 2003-01-07 | $10.56 | $10.56 | 554,000 | — | — |
| 2003-01-06 | $10.65 | $10.65 | 561,800 | — | — |
| 2003-01-03 | $11.00 | $11.00 | 166,800 | — | — |
| 2003-01-02 | $11.19 | $11.19 | 311,200 | — | — |