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
- 1987-07-30 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 | $12.01 | $23.76 | 503,500 | — | — |
| 2003-12-30 | $11.79 | $23.32 | 145,200 | — | — |
| 2003-12-29 | $11.66 | $23.07 | 357,500 | — | — |
| 2003-12-26 | $11.62 | $22.99 | 211,600 | — | — |
| 2003-12-24 | $11.56 | $22.87 | 46,100 | — | — |
| 2003-12-23 | $11.38 | $22.51 | 125,600 | — | — |
| 2003-12-22 | $11.31 | $22.37 | 129,500 | — | — |
| 2003-12-19 | $11.17 | $22.10 | 124,100 | — | — |
| 2003-12-18 | $11.23 | $22.21 | 387,000 | — | — |
| 2003-12-17 | $11.10 | $21.96 | 224,200 | — | — |
| 2003-12-16 | $11.00 | $21.76 | 180,700 | — | — |
| 2003-12-15 | $10.95 | $21.66 | 340,300 | — | — |
| 2003-12-12 | $11.00 | $21.76 | 127,800 | — | — |
| 2003-12-11 | $10.95 | $21.66 | 198,300 | — | — |
| 2003-12-10 | $10.79 | $21.34 | 258,000 | — | — |
| 2003-12-09 | $10.86 | $21.48 | 144,500 | — | — |
| 2003-12-08 | $10.92 | $21.60 | 169,400 | — | — |
| 2003-12-05 | $10.79 | $21.34 | 155,200 | — | — |
| 2003-12-04 | $10.80 | $21.36 | 253,500 | — | — |
| 2003-12-03 | $10.89 | $21.54 | 342,700 | — | — |
| 2003-12-02 | $10.77 | $21.31 | 1,243,400 | — | — |
| 2003-12-01 | $10.76 | $21.29 | 1,217,400 | — | — |
| 2003-11-28 | $10.38 | $20.53 | 102,100 | — | — |
| 2003-11-26 | $10.32 | $20.41 | 386,200 | — | — |
| 2003-11-25 | $10.23 | $20.24 | 958,700 | — | — |
| 2003-11-24 | $10.17 | $20.12 | 278,700 | — | — |
| 2003-11-21 | $10.09 | $19.96 | 236,200 | — | — |
| 2003-11-20 | $9.90 | $19.58 | 182,000 | — | — |
| 2003-11-19 | $9.93 | $19.64 | 243,000 | — | — |
| 2003-11-18 | $9.86 | $19.50 | 208,300 | — | — |
| 2003-11-17 | $9.85 | $19.49 | 193,700 | — | — |
| 2003-11-14 | $10.01 | $19.80 | 489,000 | — | — |
| 2003-11-13 | $10.11 | $20.00 | 397,800 | — | — |
| 2003-11-12 | $9.88 | $19.54 | 408,700 | — | — |
| 2003-11-11 | $9.69 | $19.17 | 125,500 | — | — |
| 2003-11-10 | $9.71 | $19.21 | 195,200 | — | — |
| 2003-11-07 | $9.86 | $19.50 | 188,000 | — | — |
| 2003-11-06 | $9.76 | $19.31 | 268,300 | — | — |
| 2003-11-05 | $9.66 | $19.11 | 265,500 | — | — |
| 2003-11-04 | $9.59 | $18.97 | 203,100 | — | — |
| 2003-11-03 | $9.70 | $19.19 | 331,000 | — | — |
| 2003-10-31 | $9.53 | $18.85 | 208,200 | — | — |
| 2003-10-30 | $9.47 | $18.73 | 279,600 | — | — |
| 2003-10-29 | $9.25 | $18.30 | 249,600 | — | — |
| 2003-10-28 | $9.35 | $18.32 | 206,400 | — | — |
| 2003-10-27 | $9.24 | $18.10 | 124,600 | — | — |
| 2003-10-24 | $9.08 | $17.79 | 147,700 | — | — |
| 2003-10-23 | $9.13 | $17.89 | 167,200 | — | — |
| 2003-10-22 | $9.12 | $17.87 | 275,500 | — | — |
| 2003-10-21 | $9.27 | $18.16 | 119,700 | — | — |
| 2003-10-20 | $9.23 | $18.08 | 137,000 | — | — |
| 2003-10-17 | $9.16 | $17.95 | 132,400 | — | — |
| 2003-10-16 | $9.26 | $18.14 | 403,400 | — | — |
| 2003-10-15 | $9.23 | $18.08 | 268,400 | — | — |
| 2003-10-14 | $9.29 | $18.20 | 147,500 | — | — |
| 2003-10-13 | $9.24 | $18.10 | 129,200 | — | — |
| 2003-10-10 | $9.13 | $17.89 | 117,200 | — | — |
| 2003-10-09 | $9.04 | $17.71 | 217,200 | — | — |
| 2003-10-08 | $8.99 | $17.61 | 231,500 | — | — |
| 2003-10-07 | $8.89 | $17.42 | 299,100 | — | — |
| 2003-10-06 | $8.88 | $17.40 | 205,100 | — | — |
| 2003-10-03 | $8.79 | $17.22 | 230,500 | — | — |
| 2003-10-02 | $8.62 | $16.89 | 203,700 | — | — |
| 2003-10-01 | $8.72 | $17.08 | 241,000 | — | — |
| 2003-09-30 | $8.51 | $16.67 | 294,600 | — | — |
| 2003-09-29 | $8.56 | $16.77 | 169,200 | — | — |
| 2003-09-26 | $8.48 | $16.61 | 196,700 | — | — |
| 2003-09-25 | $8.62 | $16.89 | 193,100 | — | — |
| 2003-09-24 | $8.53 | $16.71 | 573,300 | — | — |
| 2003-09-23 | $8.84 | $17.32 | 312,600 | — | — |
| 2003-09-22 | $8.83 | $17.30 | 278,800 | — | — |
| 2003-09-19 | $8.99 | $17.61 | 125,800 | — | — |
| 2003-09-18 | $9.00 | $17.63 | 185,300 | — | — |
| 2003-09-17 | $8.90 | $17.44 | 256,400 | — | — |
| 2003-09-16 | $8.88 | $17.40 | 67,500 | — | — |
| 2003-09-15 | $8.80 | $17.24 | 146,600 | — | — |
| 2003-09-12 | $8.78 | $17.20 | 346,900 | — | — |
| 2003-09-11 | $8.80 | $17.24 | 383,100 | — | — |
| 2003-09-10 | $8.74 | $17.12 | 369,300 | — | — |
| 2003-09-09 | $8.84 | $17.32 | 157,300 | — | — |
| 2003-09-08 | $8.86 | $17.36 | 244,700 | — | — |
| 2003-09-05 | $8.71 | $17.06 | 155,700 | — | — |
| 2003-09-04 | $8.67 | $16.99 | 106,900 | — | — |
| 2003-09-03 | $8.59 | $16.83 | 283,000 | — | — |
| 2003-09-02 | $8.61 | $16.87 | 141,400 | — | — |
| 2003-08-29 | $8.58 | $16.81 | 77,200 | — | — |
| 2003-08-28 | $8.57 | $16.79 | 102,700 | — | — |
| 2003-08-27 | $8.54 | $16.73 | 106,400 | — | — |
| 2003-08-26 | $8.58 | $16.81 | 313,300 | — | — |
| 2003-08-25 | $8.50 | $16.65 | 126,900 | — | — |
| 2003-08-22 | $8.52 | $16.69 | 147,200 | — | — |
| 2003-08-21 | $8.68 | $17.01 | 158,600 | — | — |
| 2003-08-20 | $8.76 | $17.16 | 112,700 | — | — |
| 2003-08-19 | $8.86 | $17.36 | 287,500 | — | — |
| 2003-08-18 | $8.91 | $17.46 | 116,300 | — | — |
| 2003-08-15 | $8.95 | $17.53 | 67,200 | — | — |
| 2003-08-14 | $8.94 | $17.51 | 278,000 | — | — |
| 2003-08-13 | $8.79 | $17.22 | 87,800 | — | — |
| 2003-08-12 | $8.88 | $17.40 | 181,400 | — | — |
| 2003-08-11 | $8.78 | $17.20 | 173,800 | — | — |
| 2003-08-08 | $8.65 | $16.95 | 165,800 | — | — |
| 2003-08-07 | $8.66 | $16.97 | 164,100 | — | — |
| 2003-08-06 | $8.75 | $17.14 | 471,500 | — | — |
| 2003-08-05 | $8.72 | $17.08 | 378,500 | — | — |
| 2003-08-04 | $8.86 | $17.36 | 139,800 | — | — |
| 2003-08-01 | $8.80 | $17.24 | 57,200 | — | — |
| 2003-07-31 | $8.90 | $17.44 | 157,400 | — | — |
| 2003-07-30 | $8.98 | $17.59 | 59,800 | — | — |
| 2003-07-29 | $9.01 | $17.65 | 207,400 | — | — |
| 2003-07-28 | $9.15 | $17.76 | 84,900 | — | — |
| 2003-07-25 | $9.16 | $17.78 | 149,600 | — | — |
| 2003-07-24 | $8.96 | $17.39 | 106,300 | — | — |
| 2003-07-23 | $8.90 | $17.27 | 184,300 | — | — |
| 2003-07-22 | $8.83 | $17.14 | 233,800 | — | — |
| 2003-07-21 | $8.78 | $17.04 | 190,900 | — | — |
| 2003-07-18 | $8.93 | $17.33 | 175,600 | — | — |
| 2003-07-17 | $8.90 | $17.27 | 155,700 | — | — |
| 2003-07-16 | $8.96 | $17.39 | 51,100 | — | — |
| 2003-07-15 | $9.02 | $17.51 | 349,100 | — | — |
| 2003-07-14 | $9.20 | $17.85 | 128,400 | — | — |
| 2003-07-11 | $9.03 | $17.52 | 97,800 | — | — |
| 2003-07-10 | $8.82 | $17.12 | 111,700 | — | — |
| 2003-07-09 | $8.87 | $17.21 | 184,000 | — | — |
| 2003-07-08 | $9.11 | $17.68 | 353,800 | — | — |
| 2003-07-07 | $9.03 | $17.52 | 228,700 | — | — |
| 2003-07-03 | $8.79 | $17.06 | 206,700 | — | — |
| 2003-07-02 | $8.94 | $17.35 | 589,400 | — | — |
| 2003-07-01 | $8.75 | $16.98 | 233,800 | — | — |
| 2003-06-30 | $8.82 | $17.12 | 166,000 | — | — |
| 2003-06-27 | $8.95 | $17.37 | 124,100 | — | — |
| 2003-06-26 | $8.97 | $17.41 | 145,600 | — | — |
| 2003-06-25 | $8.89 | $17.25 | 116,200 | — | — |
| 2003-06-24 | $8.90 | $17.27 | 152,000 | — | — |
| 2003-06-23 | $8.92 | $17.31 | 266,400 | — | — |
| 2003-06-20 | $9.17 | $17.80 | 245,000 | — | — |
| 2003-06-19 | $8.96 | $17.39 | 176,200 | — | — |
| 2003-06-18 | $9.33 | $18.11 | 114,600 | — | — |
| 2003-06-17 | $9.40 | $18.24 | 144,600 | — | — |
| 2003-06-16 | $9.41 | $18.26 | 294,800 | — | — |
| 2003-06-13 | $8.95 | $17.37 | 317,200 | — | — |
| 2003-06-12 | $9.03 | $17.52 | 271,700 | — | — |
| 2003-06-11 | $8.89 | $17.25 | 268,000 | — | — |
| 2003-06-10 | $8.49 | $16.48 | 95,400 | — | — |
| 2003-06-09 | $8.32 | $16.15 | 238,000 | — | — |
| 2003-06-06 | $8.37 | $16.24 | 161,400 | — | — |
| 2003-06-05 | $8.26 | $16.03 | 145,800 | — | — |
| 2003-06-04 | $8.33 | $16.17 | 269,400 | — | — |
| 2003-06-03 | $8.14 | $15.80 | 155,500 | — | — |
| 2003-06-02 | $8.12 | $15.76 | 304,200 | — | — |
| 2003-05-30 | $8.08 | $15.68 | 253,800 | — | — |
| 2003-05-29 | $7.97 | $15.47 | 146,900 | — | — |
| 2003-05-28 | $7.96 | $15.45 | 136,500 | — | — |
| 2003-05-27 | $7.90 | $15.33 | 149,500 | — | — |
| 2003-05-23 | $7.71 | $14.96 | 276,500 | — | — |
| 2003-05-22 | $7.65 | $14.85 | 129,400 | — | — |
| 2003-05-21 | $7.50 | $14.56 | 178,700 | — | — |
| 2003-05-20 | $7.62 | $14.79 | 160,300 | — | — |
| 2003-05-19 | $7.59 | $14.73 | 253,000 | — | — |
| 2003-05-16 | $7.99 | $15.51 | 232,400 | — | — |
| 2003-05-15 | $7.78 | $15.10 | 165,700 | — | — |
| 2003-05-14 | $7.70 | $14.94 | 151,000 | — | — |
| 2003-05-13 | $7.77 | $15.08 | 99,200 | — | — |
| 2003-05-12 | $7.97 | $15.47 | 205,400 | — | — |
| 2003-05-09 | $7.75 | $15.04 | 218,300 | — | — |
| 2003-05-08 | $7.55 | $14.65 | 302,300 | — | — |
| 2003-05-07 | $7.84 | $15.22 | 207,200 | — | — |
| 2003-05-06 | $8.13 | $15.78 | 300,100 | — | — |
| 2003-05-05 | $8.04 | $15.60 | 440,400 | — | — |
| 2003-05-02 | $7.89 | $15.31 | 248,700 | — | — |
| 2003-05-01 | $7.80 | $15.14 | 313,300 | — | — |
| 2003-04-30 | $7.86 | $15.25 | 235,800 | — | — |
| 2003-04-29 | $7.80 | $15.14 | 148,500 | — | — |
| 2003-04-28 | $7.89 | $15.31 | 222,300 | — | — |
| 2003-04-25 | $7.65 | $14.72 | 188,100 | — | — |
| 2003-04-24 | $7.72 | $14.86 | 284,500 | — | — |
| 2003-04-23 | $7.82 | $15.05 | 452,200 | — | — |
| 2003-04-22 | $7.95 | $15.30 | 361,500 | — | — |
| 2003-04-21 | $7.63 | $14.68 | 61,800 | — | — |
| 2003-04-17 | $7.63 | $14.68 | 216,100 | — | — |
| 2003-04-16 | $7.42 | $14.28 | 167,100 | — | — |
| 2003-04-15 | $7.46 | $14.35 | 207,800 | — | — |
| 2003-04-14 | $7.39 | $14.22 | 215,300 | — | — |
| 2003-04-11 | $7.45 | $14.34 | 222,500 | — | — |
| 2003-04-10 | $7.31 | $14.07 | 351,300 | — | — |
| 2003-04-09 | $7.29 | $14.03 | 285,700 | — | — |
| 2003-04-08 | $7.35 | $14.14 | 253,200 | — | — |
| 2003-04-07 | $7.28 | $14.01 | 531,700 | — | — |
| 2003-04-04 | $7.13 | $13.72 | 375,200 | — | — |
| 2003-04-03 | $6.90 | $13.28 | 850,400 | — | — |
| 2003-04-02 | $6.81 | $13.10 | 301,500 | — | — |
| 2003-04-01 | $6.53 | $12.57 | 192,600 | — | — |
| 2003-03-31 | $6.36 | $12.24 | 133,400 | — | — |
| 2003-03-28 | $6.43 | $12.37 | 121,700 | — | — |
| 2003-03-27 | $6.60 | $12.70 | 452,700 | — | — |
| 2003-03-26 | $6.75 | $12.99 | 114,000 | — | — |
| 2003-03-25 | $6.80 | $13.08 | 133,000 | — | — |
| 2003-03-24 | $6.36 | $12.24 | 162,100 | — | — |
| 2003-03-21 | $6.95 | $13.37 | 519,700 | — | — |
| 2003-03-20 | $6.49 | $12.49 | 133,600 | — | — |
| 2003-03-19 | $6.56 | $12.62 | 169,800 | — | — |
| 2003-03-18 | $6.53 | $12.57 | 491,300 | — | — |
| 2003-03-17 | $6.40 | $12.32 | 364,600 | — | — |
| 2003-03-14 | $6.16 | $11.85 | 412,200 | — | — |
| 2003-03-13 | $5.92 | $11.39 | 397,200 | — | — |
| 2003-03-12 | $5.68 | $10.93 | 194,000 | — | — |
| 2003-03-11 | $5.85 | $11.26 | 110,900 | — | — |
| 2003-03-10 | $5.81 | $11.18 | 254,000 | — | — |
| 2003-03-07 | $6.04 | $11.62 | 202,900 | — | — |
| 2003-03-06 | $6.18 | $11.89 | 112,900 | — | — |
| 2003-03-05 | $6.35 | $12.22 | 171,800 | — | — |
| 2003-03-04 | $6.20 | $11.93 | 256,100 | — | — |
| 2003-03-03 | $6.43 | $12.37 | 114,700 | — | — |
| 2003-02-28 | $6.34 | $12.20 | 268,500 | — | — |
| 2003-02-27 | $6.13 | $11.80 | 216,900 | — | — |
| 2003-02-26 | $5.84 | $11.24 | 202,300 | — | — |
| 2003-02-25 | $6.01 | $11.56 | 245,300 | — | — |
| 2003-02-24 | $6.13 | $11.80 | 176,000 | — | — |
| 2003-02-21 | $6.37 | $12.26 | 269,300 | — | — |
| 2003-02-20 | $6.22 | $11.97 | 83,400 | — | — |
| 2003-02-19 | $6.33 | $12.18 | 138,000 | — | — |
| 2003-02-18 | $6.50 | $12.51 | 384,100 | — | — |
| 2003-02-14 | $6.31 | $12.14 | 365,400 | — | — |
| 2003-02-13 | $6.04 | $11.62 | 281,500 | — | — |
| 2003-02-12 | $5.93 | $11.41 | 196,300 | — | — |
| 2003-02-11 | $6.09 | $11.72 | 120,500 | — | — |
| 2003-02-10 | $5.93 | $11.41 | 132,900 | — | — |
| 2003-02-07 | $6.08 | $11.70 | 679,900 | — | — |
| 2003-02-06 | $6.16 | $11.85 | 336,800 | — | — |
| 2003-02-05 | $6.29 | $12.10 | 189,100 | — | — |
| 2003-02-04 | $6.14 | $11.81 | 176,400 | — | — |
| 2003-02-03 | $6.10 | $11.74 | 122,500 | — | — |
| 2003-01-31 | $6.28 | $12.08 | 284,800 | — | — |
| 2003-01-30 | $6.30 | $12.12 | 474,600 | — | — |
| 2003-01-29 | $6.43 | $12.37 | 594,600 | — | — |
| 2003-01-28 | $6.43 | $12.22 | 224,000 | — | — |
| 2003-01-27 | $6.51 | $12.37 | 302,500 | — | — |
| 2003-01-24 | $6.61 | $12.56 | 227,800 | — | — |
| 2003-01-23 | $6.93 | $13.17 | 433,600 | — | — |
| 2003-01-22 | $6.77 | $12.87 | 330,800 | — | — |
| 2003-01-21 | $6.95 | $13.21 | 215,200 | — | — |
| 2003-01-17 | $7.11 | $13.51 | 246,900 | — | — |
| 2003-01-16 | $7.40 | $14.06 | 197,100 | — | — |
| 2003-01-15 | $7.41 | $14.08 | 359,400 | — | — |
| 2003-01-14 | $7.58 | $14.41 | 260,800 | — | — |
| 2003-01-13 | $7.42 | $14.10 | 137,300 | — | — |
| 2003-01-10 | $7.35 | $13.97 | 156,500 | — | — |
| 2003-01-09 | $7.30 | $13.87 | 871,600 | — | — |
| 2003-01-08 | $7.14 | $13.57 | 228,400 | — | — |
| 2003-01-07 | $7.13 | $13.55 | 179,000 | — | — |
| 2003-01-06 | $7.25 | $13.78 | 479,800 | — | — |
| 2003-01-03 | $7.06 | $13.42 | 193,000 | — | — |
| 2003-01-02 | $7.16 | $13.61 | 1,338,100 | — | — |