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
- 1995-06-07 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 | $14.98 | $14.98 | 469,800 | — | — |
| 2003-12-30 | $14.96 | $14.96 | 495,600 | — | — |
| 2003-12-29 | $15.17 | $15.17 | 862,400 | — | — |
| 2003-12-26 | $14.86 | $14.86 | 296,800 | — | — |
| 2003-12-24 | $14.57 | $14.57 | 540,500 | — | — |
| 2003-12-23 | $14.36 | $14.36 | 1,516,800 | — | — |
| 2003-12-22 | $14.10 | $14.10 | 659,100 | — | — |
| 2003-12-19 | $14.14 | $14.14 | 305,900 | — | — |
| 2003-12-18 | $14.00 | $14.00 | 611,800 | — | — |
| 2003-12-17 | $13.62 | $13.62 | 554,100 | — | — |
| 2003-12-16 | $13.65 | $13.65 | 1,332,100 | — | — |
| 2003-12-15 | $13.05 | $13.05 | 652,900 | — | — |
| 2003-12-12 | $12.99 | $12.99 | 520,400 | — | — |
| 2003-12-11 | $12.68 | $12.68 | 751,400 | — | — |
| 2003-12-10 | $12.48 | $12.48 | 669,200 | — | — |
| 2003-12-09 | $11.92 | $11.92 | 209,100 | — | — |
| 2003-12-08 | $11.97 | $11.97 | 337,100 | — | — |
| 2003-12-05 | $11.76 | $11.76 | 245,900 | — | — |
| 2003-12-04 | $11.58 | $11.58 | 189,600 | — | — |
| 2003-12-03 | $11.69 | $11.69 | 244,200 | — | — |
| 2003-12-02 | $11.54 | $11.54 | 247,200 | — | — |
| 2003-12-01 | $11.65 | $11.65 | 215,500 | — | — |
| 2003-11-28 | $11.60 | $11.60 | 106,300 | — | — |
| 2003-11-26 | $11.59 | $11.59 | 209,300 | — | — |
| 2003-11-25 | $11.61 | $11.61 | 283,600 | — | — |
| 2003-11-24 | $11.38 | $11.38 | 535,600 | — | — |
| 2003-11-21 | $11.00 | $11.00 | 168,700 | — | — |
| 2003-11-20 | $10.83 | $10.83 | 332,900 | — | — |
| 2003-11-19 | $10.75 | $10.75 | 209,700 | — | — |
| 2003-11-18 | $10.75 | $10.75 | 194,200 | — | — |
| 2003-11-17 | $10.75 | $10.75 | 221,100 | — | — |
| 2003-11-14 | $10.95 | $10.95 | 147,800 | — | — |
| 2003-11-13 | $11.02 | $11.02 | 353,200 | — | — |
| 2003-11-12 | $11.06 | $11.06 | 360,900 | — | — |
| 2003-11-11 | $10.95 | $10.95 | 332,900 | — | — |
| 2003-11-10 | $11.27 | $11.27 | 390,200 | — | — |
| 2003-11-07 | $11.61 | $11.61 | 446,300 | — | — |
| 2003-11-06 | $11.75 | $11.75 | 1,301,100 | — | — |
| 2003-11-05 | $12.04 | $12.04 | 366,900 | — | — |
| 2003-11-04 | $11.77 | $11.77 | 278,700 | — | — |
| 2003-11-03 | $11.79 | $11.79 | 322,700 | — | — |
| 2003-10-31 | $11.63 | $11.63 | 195,100 | — | — |
| 2003-10-30 | $11.65 | $11.65 | 360,600 | — | — |
| 2003-10-29 | $11.70 | $11.70 | 240,200 | — | — |
| 2003-10-28 | $11.69 | $11.69 | 269,200 | — | — |
| 2003-10-27 | $11.26 | $11.26 | 393,400 | — | — |
| 2003-10-24 | $11.18 | $11.18 | 445,900 | — | — |
| 2003-10-23 | $10.99 | $10.99 | 279,300 | — | — |
| 2003-10-22 | $11.02 | $11.02 | 400,300 | — | — |
| 2003-10-21 | $11.16 | $11.16 | 622,300 | — | — |
| 2003-10-20 | $11.16 | $11.16 | 840,400 | — | — |
| 2003-10-17 | $11.25 | $11.25 | 316,100 | — | — |
| 2003-10-16 | $11.26 | $11.26 | 438,800 | — | — |
| 2003-10-15 | $11.03 | $11.03 | 280,100 | — | — |
| 2003-10-14 | $10.99 | $10.99 | 159,500 | — | — |
| 2003-10-13 | $11.03 | $11.03 | 379,000 | — | — |
| 2003-10-10 | $11.10 | $11.10 | 359,800 | — | — |
| 2003-10-09 | $11.02 | $11.02 | 790,500 | — | — |
| 2003-10-08 | $10.62 | $10.62 | 464,800 | — | — |
| 2003-10-07 | $10.50 | $10.50 | 184,200 | — | — |
| 2003-10-06 | $10.42 | $10.42 | 233,900 | — | — |
| 2003-10-03 | $10.45 | $10.45 | 394,500 | — | — |
| 2003-10-02 | $10.19 | $10.19 | 337,900 | — | — |
| 2003-10-01 | $10.41 | $10.41 | 604,600 | — | — |
| 2003-09-30 | $10.23 | $10.23 | 676,400 | — | — |
| 2003-09-29 | $10.05 | $10.05 | 426,800 | — | — |
| 2003-09-26 | $9.90 | $9.90 | 603,800 | — | — |
| 2003-09-25 | $10.18 | $10.18 | 438,300 | — | — |
| 2003-09-24 | $10.35 | $10.35 | 281,200 | — | — |
| 2003-09-23 | $10.79 | $10.79 | 469,100 | — | — |
| 2003-09-22 | $11.17 | $11.17 | 943,800 | — | — |
| 2003-09-19 | $11.19 | $11.19 | 669,700 | — | — |
| 2003-09-18 | $11.10 | $11.10 | 451,600 | — | — |
| 2003-09-17 | $10.90 | $10.90 | 254,300 | — | — |
| 2003-09-16 | $10.95 | $10.95 | 398,800 | — | — |
| 2003-09-15 | $10.64 | $10.64 | 194,600 | — | — |
| 2003-09-12 | $10.59 | $10.59 | 284,000 | — | — |
| 2003-09-11 | $10.90 | $10.90 | 442,800 | — | — |
| 2003-09-10 | $10.70 | $10.70 | 1,083,300 | — | — |
| 2003-09-09 | $10.98 | $10.98 | 304,300 | — | — |
| 2003-09-08 | $10.93 | $10.93 | 933,700 | — | — |
| 2003-09-05 | $10.40 | $10.40 | 755,600 | — | — |
| 2003-09-04 | $10.50 | $10.50 | 1,406,800 | — | — |
| 2003-09-03 | $11.12 | $11.12 | 709,200 | — | — |
| 2003-09-02 | $11.35 | $11.35 | 605,400 | — | — |
| 2003-08-29 | $11.12 | $11.12 | 626,400 | — | — |
| 2003-08-28 | $10.70 | $10.70 | 218,100 | — | — |
| 2003-08-27 | $10.92 | $10.92 | 231,800 | — | — |
| 2003-08-26 | $11.02 | $11.02 | 718,100 | — | — |
| 2003-08-25 | $11.05 | $11.05 | 317,200 | — | — |
| 2003-08-22 | $11.25 | $11.25 | 773,400 | — | — |
| 2003-08-21 | $11.01 | $11.01 | 524,000 | — | — |
| 2003-08-20 | $10.84 | $10.84 | 870,500 | — | — |
| 2003-08-19 | $10.36 | $10.36 | 636,100 | — | — |
| 2003-08-18 | $10.05 | $10.05 | 303,800 | — | — |
| 2003-08-15 | $9.91 | $9.91 | 87,000 | — | — |
| 2003-08-14 | $9.97 | $9.97 | 222,600 | — | — |
| 2003-08-13 | $9.94 | $9.94 | 384,500 | — | — |
| 2003-08-12 | $10.05 | $10.05 | 355,500 | — | — |
| 2003-08-11 | $9.85 | $9.85 | 567,500 | — | — |
| 2003-08-08 | $9.76 | $9.76 | 891,100 | — | — |
| 2003-08-07 | $9.81 | $9.81 | 320,900 | — | — |
| 2003-08-06 | $9.93 | $9.93 | 486,900 | — | — |
| 2003-08-05 | $10.05 | $10.05 | 323,800 | — | — |
| 2003-08-04 | $10.26 | $10.26 | 440,100 | — | — |
| 2003-08-01 | $10.30 | $10.30 | 479,100 | — | — |
| 2003-07-31 | $10.35 | $10.35 | 709,800 | — | — |
| 2003-07-30 | $10.11 | $10.11 | 710,700 | — | — |
| 2003-07-29 | $10.35 | $10.35 | 1,003,300 | — | — |
| 2003-07-28 | $10.56 | $10.56 | 620,300 | — | — |
| 2003-07-25 | $10.80 | $10.80 | 469,000 | — | — |
| 2003-07-24 | $10.74 | $10.74 | 412,000 | — | — |
| 2003-07-23 | $10.94 | $10.94 | 441,700 | — | — |
| 2003-07-22 | $11.18 | $11.18 | 313,500 | — | — |
| 2003-07-21 | $11.21 | $11.21 | 988,500 | — | — |
| 2003-07-18 | $11.59 | $11.59 | 363,500 | — | — |
| 2003-07-17 | $11.70 | $11.70 | 473,000 | — | — |
| 2003-07-16 | $11.95 | $11.95 | 231,300 | — | — |
| 2003-07-15 | $12.10 | $12.10 | 265,100 | — | — |
| 2003-07-14 | $11.90 | $11.90 | 367,600 | — | — |
| 2003-07-11 | $11.43 | $11.43 | 326,300 | — | — |
| 2003-07-10 | $11.78 | $11.78 | 288,200 | — | — |
| 2003-07-09 | $12.05 | $12.05 | 319,200 | — | — |
| 2003-07-08 | $11.65 | $11.65 | 367,400 | — | — |
| 2003-07-07 | $11.85 | $11.85 | 301,500 | — | — |
| 2003-07-03 | $11.44 | $11.44 | 123,100 | — | — |
| 2003-07-02 | $11.68 | $11.68 | 364,400 | — | — |
| 2003-07-01 | $11.49 | $11.49 | 601,600 | — | — |
| 2003-06-30 | $11.62 | $11.62 | 855,600 | — | — |
| 2003-06-27 | $11.57 | $11.57 | 619,800 | — | — |
| 2003-06-26 | $12.10 | $12.10 | 341,600 | — | — |
| 2003-06-25 | $11.97 | $11.97 | 301,600 | — | — |
| 2003-06-24 | $11.90 | $11.90 | 694,600 | — | — |
| 2003-06-23 | $11.88 | $11.88 | 363,000 | — | — |
| 2003-06-20 | $12.27 | $12.27 | 428,800 | — | — |
| 2003-06-19 | $12.10 | $12.10 | 445,100 | — | — |
| 2003-06-18 | $12.71 | $12.71 | 475,000 | — | — |
| 2003-06-17 | $12.66 | $12.66 | 491,400 | — | — |
| 2003-06-16 | $12.52 | $12.52 | 374,100 | — | — |
| 2003-06-13 | $12.52 | $12.52 | 556,800 | — | — |
| 2003-06-12 | $12.52 | $12.52 | 332,100 | — | — |
| 2003-06-11 | $12.46 | $12.46 | 648,200 | — | — |
| 2003-06-10 | $12.49 | $12.49 | 715,300 | — | — |
| 2003-06-09 | $12.00 | $12.00 | 426,300 | — | — |
| 2003-06-06 | $12.33 | $12.33 | 261,900 | — | — |
| 2003-06-05 | $12.61 | $12.61 | 793,400 | — | — |
| 2003-06-04 | $12.85 | $12.85 | 893,200 | — | — |
| 2003-06-03 | $12.53 | $12.53 | 437,800 | — | — |
| 2003-06-02 | $12.34 | $12.34 | 1,085,400 | — | — |
| 2003-05-30 | $12.15 | $12.15 | 603,900 | — | — |
| 2003-05-29 | $12.28 | $12.28 | 480,700 | — | — |
| 2003-05-28 | $12.50 | $12.50 | 568,600 | — | — |
| 2003-05-27 | $12.54 | $12.54 | 689,100 | — | — |
| 2003-05-23 | $12.16 | $12.16 | 582,900 | — | — |
| 2003-05-22 | $11.95 | $11.95 | 1,075,700 | — | — |
| 2003-05-21 | $11.74 | $11.74 | 280,700 | — | — |
| 2003-05-20 | $11.52 | $11.52 | 841,800 | — | — |
| 2003-05-19 | $11.56 | $11.56 | 918,000 | — | — |
| 2003-05-16 | $11.62 | $11.62 | 1,456,300 | — | — |
| 2003-05-15 | $11.17 | $11.17 | 2,849,300 | — | — |
| 2003-05-14 | $11.02 | $11.02 | 2,379,800 | — | — |
| 2003-05-13 | $11.96 | $11.96 | 283,700 | — | — |
| 2003-05-12 | $12.14 | $12.14 | 803,700 | — | — |
| 2003-05-09 | $11.48 | $11.48 | 940,400 | — | — |
| 2003-05-08 | $10.68 | $10.68 | 185,200 | — | — |
| 2003-05-07 | $10.65 | $10.65 | 115,900 | — | — |
| 2003-05-06 | $10.77 | $10.77 | 136,400 | — | — |
| 2003-05-05 | $10.60 | $10.60 | 255,500 | — | — |
| 2003-05-02 | $10.65 | $10.65 | 198,200 | — | — |
| 2003-05-01 | $10.64 | $10.64 | 309,900 | — | — |
| 2003-04-30 | $10.60 | $10.60 | 214,700 | — | — |
| 2003-04-29 | $10.63 | $10.63 | 216,100 | — | — |
| 2003-04-28 | $10.56 | $10.56 | 231,600 | — | — |
| 2003-04-25 | $10.32 | $10.32 | 180,900 | — | — |
| 2003-04-24 | $10.35 | $10.35 | 435,000 | — | — |
| 2003-04-23 | $10.69 | $10.69 | 764,200 | — | — |
| 2003-04-22 | $9.65 | $9.65 | 176,800 | — | — |
| 2003-04-21 | $9.34 | $9.34 | 227,000 | — | — |
| 2003-04-17 | $9.47 | $9.47 | 209,900 | — | — |
| 2003-04-16 | $9.25 | $9.25 | 242,600 | — | — |
| 2003-04-15 | $9.17 | $9.17 | 514,800 | — | — |
| 2003-04-14 | $9.10 | $9.10 | 374,000 | — | — |
| 2003-04-11 | $8.67 | $8.67 | 508,500 | — | — |
| 2003-04-10 | $8.43 | $8.43 | 298,600 | — | — |
| 2003-04-09 | $8.36 | $8.36 | 139,100 | — | — |
| 2003-04-08 | $8.34 | $8.34 | 145,500 | — | — |
| 2003-04-07 | $8.55 | $8.55 | 342,000 | — | — |
| 2003-04-04 | $8.38 | $8.38 | 495,900 | — | — |
| 2003-04-03 | $8.30 | $8.30 | 442,200 | — | — |
| 2003-04-02 | $7.97 | $7.97 | 290,200 | — | — |
| 2003-04-01 | $7.96 | $7.96 | 238,100 | — | — |
| 2003-03-31 | $7.86 | $7.86 | 281,500 | — | — |
| 2003-03-28 | $7.79 | $7.79 | 208,200 | — | — |
| 2003-03-27 | $8.03 | $8.03 | 197,900 | — | — |
| 2003-03-26 | $7.87 | $7.87 | 213,400 | — | — |
| 2003-03-25 | $7.81 | $7.81 | 368,000 | — | — |
| 2003-03-24 | $7.85 | $7.85 | 186,000 | — | — |
| 2003-03-21 | $8.07 | $8.07 | 385,000 | — | — |
| 2003-03-20 | $7.97 | $7.97 | 189,700 | — | — |
| 2003-03-19 | $8.18 | $8.18 | 255,400 | — | — |
| 2003-03-18 | $8.13 | $8.13 | 374,400 | — | — |
| 2003-03-17 | $8.29 | $8.29 | 301,000 | — | — |
| 2003-03-14 | $8.13 | $8.13 | 149,300 | — | — |
| 2003-03-13 | $7.95 | $7.95 | 232,500 | — | — |
| 2003-03-12 | $7.88 | $7.88 | 117,000 | — | — |
| 2003-03-11 | $7.84 | $7.84 | 210,600 | — | — |
| 2003-03-10 | $7.80 | $7.80 | 257,700 | — | — |
| 2003-03-07 | $8.16 | $8.16 | 386,500 | — | — |
| 2003-03-06 | $8.27 | $8.27 | 198,900 | — | — |
| 2003-03-05 | $8.41 | $8.41 | 295,700 | — | — |
| 2003-03-04 | $8.36 | $8.36 | 306,400 | — | — |
| 2003-03-03 | $8.73 | $8.73 | 305,000 | — | — |
| 2003-02-28 | $8.74 | $8.74 | 292,700 | — | — |
| 2003-02-27 | $8.49 | $8.49 | 314,100 | — | — |
| 2003-02-26 | $8.47 | $8.47 | 305,600 | — | — |
| 2003-02-25 | $8.64 | $8.64 | 524,200 | — | — |
| 2003-02-24 | $8.41 | $8.41 | 1,482,200 | — | — |
| 2003-02-21 | $9.42 | $9.42 | 194,400 | — | — |
| 2003-02-20 | $9.50 | $9.50 | 303,900 | — | — |
| 2003-02-19 | $9.46 | $9.46 | 1,172,100 | — | — |
| 2003-02-18 | $9.83 | $9.83 | 415,600 | — | — |
| 2003-02-14 | $9.83 | $9.83 | 476,800 | — | — |
| 2003-02-13 | $10.15 | $10.15 | 238,000 | — | — |
| 2003-02-12 | $9.95 | $9.95 | 309,900 | — | — |
| 2003-02-11 | $10.07 | $10.07 | 225,000 | — | — |
| 2003-02-10 | $10.36 | $10.36 | 365,500 | — | — |
| 2003-02-07 | $10.63 | $10.63 | 165,300 | — | — |
| 2003-02-06 | $10.96 | $10.96 | 299,900 | — | — |
| 2003-02-05 | $10.58 | $10.58 | 228,300 | — | — |
| 2003-02-04 | $10.78 | $10.78 | 280,100 | — | — |
| 2003-02-03 | $11.25 | $11.25 | 111,700 | — | — |
| 2003-01-31 | $11.32 | $11.32 | 153,500 | — | — |
| 2003-01-30 | $11.18 | $11.18 | 85,800 | — | — |
| 2003-01-29 | $11.57 | $11.57 | 130,900 | — | — |
| 2003-01-28 | $11.44 | $11.44 | 180,100 | — | — |
| 2003-01-27 | $11.36 | $11.36 | 315,400 | — | — |
| 2003-01-24 | $11.69 | $11.69 | 518,100 | — | — |
| 2003-01-23 | $11.39 | $11.39 | 574,600 | — | — |
| 2003-01-22 | $11.40 | $11.40 | 358,300 | — | — |
| 2003-01-21 | $11.40 | $11.40 | 385,600 | — | — |
| 2003-01-17 | $11.65 | $11.65 | 307,600 | — | — |
| 2003-01-16 | $11.98 | $11.98 | 199,200 | — | — |
| 2003-01-15 | $11.80 | $11.80 | 231,400 | — | — |
| 2003-01-14 | $12.00 | $12.00 | 1,587,500 | — | — |
| 2003-01-13 | $11.76 | $11.76 | 277,000 | — | — |
| 2003-01-10 | $11.80 | $11.80 | 310,600 | — | — |
| 2003-01-09 | $11.91 | $11.91 | 434,200 | — | — |
| 2003-01-08 | $11.84 | $11.84 | 283,400 | — | — |
| 2003-01-07 | $11.99 | $11.99 | 375,400 | — | — |
| 2003-01-06 | $12.00 | $12.00 | 398,900 | — | — |
| 2003-01-03 | $11.77 | $11.77 | 334,700 | — | — |
| 2003-01-02 | $12.00 | $12.00 | 340,200 | — | — |