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
- 2002-04-02 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 | $29.85 | $29.85 | 51,467 | — | — |
| 2003-12-30 | $28.80 | $28.80 | 87,567 | — | — |
| 2003-12-29 | $26.40 | $26.40 | 8,067 | — | — |
| 2003-12-26 | $27.00 | $27.00 | 1,033 | — | — |
| 2003-12-24 | $26.55 | $26.55 | 10,933 | — | — |
| 2003-12-23 | $27.30 | $27.30 | 12,467 | — | — |
| 2003-12-22 | $27.63 | $27.63 | 15,700 | — | — |
| 2003-12-19 | $28.29 | $28.29 | 20,767 | — | — |
| 2003-12-18 | $28.05 | $28.05 | 98,300 | — | — |
| 2003-12-17 | $26.25 | $26.25 | 18,633 | — | — |
| 2003-12-16 | $25.80 | $25.80 | 30,667 | — | — |
| 2003-12-15 | $26.19 | $26.19 | 76,967 | — | — |
| 2003-12-12 | $27.75 | $27.75 | 89,100 | — | — |
| 2003-12-11 | $28.05 | $28.05 | 44,100 | — | — |
| 2003-12-10 | $28.35 | $28.35 | 52,067 | — | — |
| 2003-12-09 | $29.40 | $29.40 | 56,333 | — | — |
| 2003-12-08 | $29.70 | $29.70 | 90,067 | — | — |
| 2003-12-05 | $28.50 | $28.50 | 95,133 | — | — |
| 2003-12-04 | $28.29 | $28.29 | 152,533 | — | — |
| 2003-12-03 | $27.30 | $27.30 | 480,533 | — | — |
| 2003-12-02 | $22.80 | $22.80 | 122,000 | — | — |
| 2003-12-01 | $22.80 | $22.80 | 134,500 | — | — |
| 2003-11-28 | $21.75 | $21.75 | 2,733 | — | — |
| 2003-11-26 | $21.60 | $21.60 | 12,133 | — | — |
| 2003-11-25 | $21.75 | $21.75 | 123,933 | — | — |
| 2003-11-24 | $21.15 | $21.15 | 9,400 | — | — |
| 2003-11-21 | $20.55 | $20.55 | 79,767 | — | — |
| 2003-11-20 | $21.15 | $21.15 | 52,433 | — | — |
| 2003-11-19 | $18.90 | $18.90 | 28,200 | — | — |
| 2003-11-18 | $19.29 | $19.29 | 34,333 | — | — |
| 2003-11-17 | $21.15 | $21.15 | 47,500 | — | — |
| 2003-11-14 | $23.07 | $23.07 | 51,433 | — | — |
| 2003-11-13 | $23.10 | $23.10 | 61,033 | — | — |
| 2003-11-12 | $23.10 | $23.10 | 23,700 | — | — |
| 2003-11-11 | $22.65 | $22.65 | 26,333 | — | — |
| 2003-11-10 | $22.20 | $22.20 | 84,200 | — | — |
| 2003-11-07 | $23.70 | $23.70 | 75,500 | — | — |
| 2003-11-06 | $23.82 | $23.82 | 106,933 | — | — |
| 2003-11-05 | $22.80 | $22.80 | 54,533 | — | — |
| 2003-11-04 | $22.77 | $22.77 | 81,933 | — | — |
| 2003-11-03 | $21.75 | $21.75 | 131,767 | — | — |
| 2003-10-31 | $20.07 | $20.07 | 113,633 | — | — |
| 2003-10-30 | $19.11 | $19.11 | 35,067 | — | — |
| 2003-10-29 | $18.15 | $18.15 | 45,233 | — | — |
| 2003-10-28 | $18.09 | $18.09 | 52,300 | — | — |
| 2003-10-27 | $19.35 | $19.35 | 33,767 | — | — |
| 2003-10-24 | $19.38 | $19.38 | 6,967 | — | — |
| 2003-10-23 | $20.10 | $20.10 | 9,800 | — | — |
| 2003-10-22 | $20.40 | $20.40 | 16,000 | — | — |
| 2003-10-21 | $20.55 | $20.55 | 23,500 | — | — |
| 2003-10-20 | $20.55 | $20.55 | 13,033 | — | — |
| 2003-10-17 | $20.25 | $20.25 | 13,133 | — | — |
| 2003-10-16 | $21.00 | $21.00 | 22,033 | — | — |
| 2003-10-15 | $20.55 | $20.55 | 96,200 | — | — |
| 2003-10-14 | $19.47 | $19.47 | 33,200 | — | — |
| 2003-10-13 | $20.70 | $20.70 | 42,167 | — | — |
| 2003-10-10 | $20.70 | $20.70 | 39,433 | — | — |
| 2003-10-09 | $20.70 | $20.70 | 32,333 | — | — |
| 2003-10-08 | $21.45 | $21.45 | 51,967 | — | — |
| 2003-10-07 | $21.00 | $21.00 | 34,000 | — | — |
| 2003-10-06 | $21.90 | $21.90 | 25,933 | — | — |
| 2003-10-03 | $20.94 | $20.94 | 59,500 | — | — |
| 2003-10-02 | $20.55 | $20.55 | 41,433 | — | — |
| 2003-10-01 | $22.14 | $22.14 | 166,767 | — | — |
| 2003-09-30 | $21.75 | $21.75 | 67,133 | — | — |
| 2003-09-29 | $19.20 | $19.20 | 60,000 | — | — |
| 2003-09-26 | $21.15 | $21.15 | 10,000 | — | — |
| 2003-09-25 | $21.75 | $21.75 | 14,367 | — | — |
| 2003-09-24 | $22.05 | $22.05 | 23,167 | — | — |
| 2003-09-23 | $23.10 | $23.10 | 11,100 | — | — |
| 2003-09-22 | $24.00 | $24.00 | 24,400 | — | — |
| 2003-09-19 | $24.30 | $24.30 | 65,067 | — | — |
| 2003-09-18 | $24.60 | $24.60 | 118,800 | — | — |
| 2003-09-17 | $21.45 | $21.45 | 26,667 | — | — |
| 2003-09-16 | $21.45 | $21.45 | 29,000 | — | — |
| 2003-09-15 | $22.05 | $22.05 | 30,967 | — | — |
| 2003-09-12 | $22.17 | $22.17 | 100,000 | — | — |
| 2003-09-11 | $20.85 | $20.85 | 85,167 | — | — |
| 2003-09-10 | $22.38 | $22.38 | 163,000 | — | — |
| 2003-09-09 | $24.33 | $24.33 | 274,200 | — | — |
| 2003-09-08 | $19.95 | $19.95 | 226,933 | — | — |
| 2003-09-05 | $16.50 | $16.50 | 155,600 | — | — |
| 2003-09-04 | $14.10 | $14.10 | 110,867 | — | — |
| 2003-09-03 | $14.10 | $14.10 | 109,367 | — | — |
| 2003-09-02 | $13.56 | $13.56 | 103,633 | — | — |
| 2003-08-29 | $13.35 | $13.35 | 39,300 | — | — |
| 2003-08-28 | $11.55 | $11.55 | 11,600 | — | — |
| 2003-08-27 | $11.55 | $11.55 | 21,167 | — | — |
| 2003-08-26 | $11.85 | $11.85 | 21,933 | — | — |
| 2003-08-25 | $12.00 | $12.00 | 24,067 | — | — |
| 2003-08-22 | $12.00 | $12.00 | 29,533 | — | — |
| 2003-08-21 | $11.25 | $11.25 | 74,633 | — | — |
| 2003-08-20 | $9.60 | $9.60 | 106,867 | — | — |
| 2003-08-19 | $9.00 | $9.00 | 12,100 | — | — |
| 2003-08-18 | $9.00 | $9.00 | 11,700 | — | — |
| 2003-08-15 | $9.09 | $9.09 | 23,567 | — | — |
| 2003-08-14 | $9.54 | $9.54 | 23,100 | — | — |
| 2003-08-13 | $9.15 | $9.15 | 26,067 | — | — |
| 2003-08-12 | $9.00 | $9.00 | 89,967 | — | — |
| 2003-08-11 | $10.05 | $10.05 | 39,167 | — | — |
| 2003-08-08 | $9.45 | $9.45 | 14,000 | — | — |
| 2003-08-07 | $9.75 | $9.75 | 14,900 | — | — |
| 2003-08-06 | $10.50 | $10.50 | 53,033 | — | — |
| 2003-08-05 | $9.69 | $9.69 | 34,000 | — | — |
| 2003-08-04 | $8.85 | $8.85 | 24,167 | — | — |
| 2003-08-01 | $8.25 | $8.25 | 35,967 | — | — |
| 2003-07-31 | $7.95 | $7.95 | 20,800 | — | — |
| 2003-07-30 | $6.90 | $6.90 | 55,433 | — | — |
| 2003-07-29 | $6.90 | $6.90 | 66,100 | — | — |
| 2003-07-28 | $6.60 | $6.60 | 4,933 | — | — |
| 2003-07-25 | $6.90 | $6.90 | 13,933 | — | — |
| 2003-07-24 | $6.84 | $6.84 | 2,533 | — | — |
| 2003-07-23 | $6.75 | $6.75 | 12,500 | — | — |
| 2003-07-22 | $6.96 | $6.96 | 15,200 | — | — |
| 2003-07-21 | $6.90 | $6.90 | 9,667 | — | — |
| 2003-07-18 | $7.20 | $7.20 | 11,667 | — | — |
| 2003-07-17 | $6.66 | $6.66 | 1,833 | — | — |
| 2003-07-16 | $7.20 | $7.20 | 31,467 | — | — |
| 2003-07-15 | $7.50 | $7.50 | 49,467 | — | — |
| 2003-07-14 | $6.75 | $6.75 | 40,833 | — | — |
| 2003-07-11 | $7.35 | $7.35 | 18,567 | — | — |
| 2003-07-10 | $7.50 | $7.50 | 27,500 | — | — |
| 2003-07-09 | $6.75 | $6.75 | 34,400 | — | — |
| 2003-07-08 | $6.27 | $6.27 | 3,433 | — | — |
| 2003-07-07 | $6.45 | $6.45 | 13,333 | — | — |
| 2003-07-03 | $5.55 | $5.55 | 3,100 | — | — |
| 2003-07-02 | $5.10 | $5.10 | 8,967 | — | — |
| 2003-07-01 | $4.92 | $4.92 | 2,967 | — | — |
| 2003-06-30 | $5.10 | $5.10 | 2,533 | — | — |
| 2003-06-27 | $4.89 | $4.89 | 72,233 | — | — |
| 2003-06-26 | $4.95 | $4.95 | 6,600 | — | — |
| 2003-06-25 | $4.89 | $4.89 | 6,167 | — | — |
| 2003-06-24 | $4.95 | $4.95 | 3,133 | — | — |
| 2003-06-23 | $5.10 | $5.10 | 16,100 | — | — |
| 2003-06-20 | $5.34 | $5.34 | 53,733 | — | — |
| 2003-06-19 | $5.25 | $5.25 | 5,500 | — | — |
| 2003-06-18 | $5.25 | $5.25 | 14,667 | — | — |
| 2003-06-17 | $5.04 | $5.04 | 131,200 | — | — |
| 2003-06-16 | $3.75 | $3.75 | 1,867 | — | — |
| 2003-06-13 | $3.96 | $3.96 | 1,333 | — | — |
| 2003-06-12 | $4.20 | $4.20 | 5,500 | — | — |
| 2003-06-11 | $3.78 | $3.78 | 33 | — | — |
| 2003-06-10 | $3.90 | $3.90 | 267 | — | — |
| 2003-06-09 | $3.90 | $3.90 | 133 | — | — |
| 2003-06-06 | $4.26 | $4.26 | 25,500 | — | — |
| 2003-06-05 | $4.35 | $4.35 | 5,167 | — | — |
| 2003-06-04 | $4.20 | $4.20 | 16,267 | — | — |
| 2003-06-03 | $3.57 | $3.57 | 13,400 | — | — |
| 2003-06-02 | $3.30 | $3.30 | 7,733 | — | — |
| 2003-05-30 | $3.00 | $3.00 | 67,400 | — | — |
| 2003-05-29 | $1.86 | $1.86 | 1,400 | — | — |
| 2003-05-28 | $1.86 | $1.86 | 18,433 | — | — |
| 2003-05-27 | $1.62 | $1.62 | 87,433 | — | — |
| 2003-05-23 | $1.44 | $1.44 | 144,700 | — | — |
| 2003-05-22 | $1.32 | $1.32 | 86,467 | — | — |
| 2003-05-21 | $2.10 | $2.10 | 0 | — | — |
| 2003-05-20 | $2.10 | $2.10 | 5,233 | — | — |
| 2003-05-19 | $2.67 | $2.67 | 3,600 | — | — |
| 2003-05-16 | $3.24 | $3.24 | 11,533 | — | — |
| 2003-05-15 | $4.50 | $4.50 | 15,167 | — | — |
| 2003-05-14 | $4.65 | $4.65 | 19,867 | — | — |
| 2003-05-13 | $3.15 | $3.15 | 1,833 | — | — |
| 2003-05-12 | $2.94 | $2.94 | 37,967 | — | — |
| 2003-05-09 | $1.95 | $1.95 | 30,433 | — | — |
| 2003-05-08 | $1.05 | $1.05 | 8,533 | — | — |
| 2003-05-07 | $0.81 | $0.81 | 133 | — | — |
| 2003-05-06 | $0.66 | $0.66 | 0 | — | — |
| 2003-05-05 | $0.66 | $0.66 | 3,300 | — | — |
| 2003-05-02 | $0.75 | $0.75 | 333 | — | — |
| 2003-05-01 | $0.87 | $0.87 | 0 | — | — |
| 2003-04-30 | $0.87 | $0.87 | 1,733 | — | — |
| 2003-04-29 | $0.99 | $0.99 | 12,800 | — | — |
| 2003-04-28 | $0.75 | $0.75 | 0 | — | — |
| 2003-04-25 | $0.75 | $0.75 | 8,667 | — | — |
| 2003-04-24 | $0.75 | $0.75 | 5,833 | — | — |
| 2003-04-23 | $1.02 | $1.02 | 33,867 | — | — |
| 2003-04-22 | $0.36 | $0.36 | 633 | — | — |
| 2003-04-21 | $0.39 | $0.39 | 0 | — | — |
| 2003-04-17 | $0.39 | $0.39 | 0 | — | — |
| 2003-04-16 | $0.39 | $0.39 | 0 | — | — |
| 2003-04-15 | $0.39 | $0.39 | 0 | — | — |
| 2003-04-14 | $0.39 | $0.39 | 4,400 | — | — |
| 2003-04-11 | $0.39 | $0.39 | 0 | — | — |
| 2003-04-10 | $0.39 | $0.39 | 13,467 | — | — |
| 2003-04-09 | $0.45 | $0.45 | 0 | — | — |
| 2003-04-08 | $0.45 | $0.45 | 2,167 | — | — |
| 2003-04-07 | $0.39 | $0.39 | 267 | — | — |
| 2003-04-04 | $0.45 | $0.45 | 67 | — | — |
| 2003-04-03 | $0.36 | $0.36 | 1,767 | — | — |
| 2003-04-02 | $0.48 | $0.48 | 7,033 | — | — |
| 2003-04-01 | $0.48 | $0.48 | 2,333 | — | — |
| 2003-03-31 | $0.48 | $0.48 | 26,767 | — | — |
| 2003-03-28 | $0.84 | $0.84 | 0 | — | — |
| 2003-03-27 | $0.84 | $0.84 | 0 | — | — |
| 2003-03-26 | $0.84 | $0.84 | 0 | — | — |
| 2003-03-25 | $0.84 | $0.84 | 3,133 | — | — |
| 2003-03-24 | $0.84 | $0.84 | 100 | — | — |
| 2003-03-21 | $0.90 | $0.90 | 767 | — | — |
| 2003-03-20 | $0.90 | $0.90 | 0 | — | — |
| 2003-03-19 | $0.90 | $0.90 | 10,933 | — | — |
| 2003-03-18 | $0.90 | $0.90 | 10,600 | — | — |
| 2003-03-17 | $1.20 | $1.20 | 2,667 | — | — |
| 2003-03-14 | $0.90 | $0.90 | 6,667 | — | — |
| 2003-03-13 | $0.99 | $0.99 | 0 | — | — |
| 2003-03-12 | $0.99 | $0.99 | 1,667 | — | — |
| 2003-03-11 | $0.78 | $0.78 | 67 | — | — |
| 2003-03-10 | $0.99 | $0.99 | 1,667 | — | — |
| 2003-03-07 | $0.75 | $0.75 | 767 | — | — |
| 2003-03-06 | $0.84 | $0.84 | 8,800 | — | — |
| 2003-03-05 | $0.84 | $0.84 | 16,367 | — | — |
| 2003-03-04 | $0.96 | $0.96 | 0 | — | — |
| 2003-03-03 | $0.96 | $0.96 | 2,333 | — | — |
| 2003-02-28 | $0.96 | $0.96 | 0 | — | — |
| 2003-02-27 | $0.96 | $0.96 | 0 | — | — |
| 2003-02-26 | $0.96 | $0.96 | 667 | — | — |
| 2003-02-25 | $0.90 | $0.90 | 167 | — | — |
| 2003-02-24 | $0.90 | $0.90 | 1,667 | — | — |
| 2003-02-21 | $0.90 | $0.90 | 4,733 | — | — |
| 2003-02-20 | $0.96 | $0.96 | 1,300 | — | — |
| 2003-02-19 | $0.90 | $0.90 | 7,833 | — | — |
| 2003-02-18 | $1.17 | $1.17 | 11,000 | — | — |
| 2003-02-14 | $1.47 | $1.47 | 0 | — | — |
| 2003-02-13 | $1.47 | $1.47 | 333 | — | — |
| 2003-02-12 | $1.29 | $1.29 | 333 | — | — |
| 2003-02-11 | $1.29 | $1.29 | 1,667 | — | — |
| 2003-02-10 | $1.50 | $1.50 | 667 | — | — |
| 2003-02-07 | $1.26 | $1.26 | 3,533 | — | — |
| 2003-02-06 | $1.47 | $1.47 | 1,333 | — | — |
| 2003-02-05 | $1.50 | $1.50 | 0 | — | — |
| 2003-02-04 | $1.50 | $1.50 | 6,167 | — | — |
| 2003-02-03 | $1.50 | $1.50 | 333 | — | — |
| 2003-01-31 | $1.50 | $1.50 | 0 | — | — |
| 2003-01-30 | $1.50 | $1.50 | 2,333 | — | — |
| 2003-01-29 | $1.50 | $1.50 | 16,000 | — | — |
| 2003-01-28 | $1.50 | $1.50 | 12,400 | — | — |
| 2003-01-27 | $1.74 | $1.74 | 7,667 | — | — |
| 2003-01-24 | $2.16 | $2.16 | 3,833 | — | — |
| 2003-01-23 | $2.55 | $2.55 | 15,167 | — | — |
| 2003-01-22 | $4.05 | $4.05 | 333 | — | — |
| 2003-01-21 | $4.05 | $4.05 | 77,733 | — | — |
| 2003-01-17 | $3.78 | $3.78 | 300 | — | — |
| 2003-01-16 | $4.20 | $4.20 | 833 | — | — |
| 2003-01-15 | $4.20 | $4.20 | 1,167 | — | — |
| 2003-01-14 | $4.20 | $4.20 | 433 | — | — |
| 2003-01-13 | $4.05 | $4.05 | 500 | — | — |
| 2003-01-10 | $4.05 | $4.05 | 1,067 | — | — |
| 2003-01-09 | $3.90 | $3.90 | 67 | — | — |
| 2003-01-08 | $3.90 | $3.90 | 1,100 | — | — |
| 2003-01-07 | $3.90 | $3.90 | 33 | — | — |
| 2003-01-06 | $4.17 | $4.17 | 0 | — | — |
| 2003-01-03 | $4.17 | $4.17 | 0 | — | — |
| 2003-01-02 | $4.17 | $4.17 | 0 | — | — |