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
- 1985-03-14 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 | $13.79 | $21.60 | 28,000 | — | — |
| 2003-12-30 | $14.43 | $22.61 | 19,800 | — | — |
| 2003-12-29 | $14.45 | $22.64 | 20,400 | — | — |
| 2003-12-26 | $13.30 | $20.84 | 8,800 | — | — |
| 2003-12-24 | $13.74 | $21.52 | 2,000 | — | — |
| 2003-12-23 | $13.37 | $20.94 | 8,800 | — | — |
| 2003-12-22 | $13.48 | $21.11 | 6,800 | — | — |
| 2003-12-19 | $13.50 | $21.14 | 27,200 | — | — |
| 2003-12-18 | $13.43 | $21.03 | 16,600 | — | — |
| 2003-12-17 | $13.29 | $20.82 | 12,000 | — | — |
| 2003-12-16 | $13.29 | $20.81 | 24,200 | — | — |
| 2003-12-15 | $12.86 | $20.15 | 23,000 | — | — |
| 2003-12-12 | $14.02 | $21.96 | 20,200 | — | — |
| 2003-12-11 | $13.65 | $21.38 | 20,800 | — | — |
| 2003-12-10 | $12.78 | $19.91 | 10,800 | — | — |
| 2003-12-09 | $13.05 | $20.33 | 17,400 | — | — |
| 2003-12-08 | $13.13 | $20.45 | 11,400 | — | — |
| 2003-12-05 | $12.85 | $20.01 | 13,800 | — | — |
| 2003-12-04 | $12.85 | $20.01 | 36,200 | — | — |
| 2003-12-03 | $12.70 | $19.79 | 33,800 | — | — |
| 2003-12-02 | $13.70 | $21.34 | 20,800 | — | — |
| 2003-12-01 | $14.00 | $21.80 | 38,200 | — | — |
| 2003-11-28 | $13.27 | $20.67 | 9,600 | — | — |
| 2003-11-26 | $13.78 | $21.46 | 25,000 | — | — |
| 2003-11-25 | $13.21 | $20.57 | 82,200 | — | — |
| 2003-11-24 | $13.50 | $21.03 | 39,600 | — | — |
| 2003-11-21 | $13.26 | $20.65 | 13,600 | — | — |
| 2003-11-20 | $13.32 | $20.75 | 21,200 | — | — |
| 2003-11-19 | $13.38 | $20.84 | 19,200 | — | — |
| 2003-11-18 | $12.49 | $19.45 | 22,000 | — | — |
| 2003-11-17 | $13.24 | $20.62 | 26,600 | — | — |
| 2003-11-14 | $13.35 | $20.79 | 13,200 | — | — |
| 2003-11-13 | $13.33 | $20.77 | 34,600 | — | — |
| 2003-11-12 | $13.18 | $20.53 | 73,600 | — | — |
| 2003-11-11 | $12.38 | $19.29 | 16,000 | — | — |
| 2003-11-10 | $12.61 | $19.65 | 31,600 | — | — |
| 2003-11-07 | $13.02 | $20.28 | 24,400 | — | — |
| 2003-11-06 | $12.95 | $20.18 | 20,600 | — | — |
| 2003-11-05 | $12.80 | $19.94 | 25,400 | — | — |
| 2003-11-04 | $13.00 | $20.25 | 14,200 | — | — |
| 2003-11-03 | $12.85 | $20.02 | 27,200 | — | — |
| 2003-10-31 | $12.71 | $19.79 | 18,800 | — | — |
| 2003-10-30 | $13.00 | $20.25 | 19,800 | — | — |
| 2003-10-29 | $13.00 | $20.25 | 29,000 | — | — |
| 2003-10-28 | $13.00 | $20.25 | 40,000 | — | — |
| 2003-10-27 | $12.68 | $19.75 | 15,600 | — | — |
| 2003-10-24 | $12.05 | $18.77 | 16,600 | — | — |
| 2003-10-23 | $12.32 | $19.19 | 58,400 | — | — |
| 2003-10-22 | $12.02 | $18.72 | 30,600 | — | — |
| 2003-10-21 | $12.96 | $20.19 | 34,400 | — | — |
| 2003-10-20 | $12.58 | $19.59 | 7,600 | — | — |
| 2003-10-17 | $12.02 | $18.73 | 18,000 | — | — |
| 2003-10-16 | $12.69 | $19.76 | 24,000 | — | — |
| 2003-10-15 | $12.41 | $19.33 | 60,800 | — | — |
| 2003-10-14 | $12.58 | $19.59 | 13,000 | — | — |
| 2003-10-13 | $12.55 | $19.55 | 16,200 | — | — |
| 2003-10-10 | $12.42 | $19.34 | 14,200 | — | — |
| 2003-10-09 | $11.98 | $18.66 | 25,200 | — | — |
| 2003-10-08 | $12.29 | $19.15 | 15,200 | — | — |
| 2003-10-07 | $12.88 | $20.06 | 19,800 | — | — |
| 2003-10-06 | $13.25 | $20.64 | 17,400 | — | — |
| 2003-10-03 | $12.98 | $20.21 | 13,000 | — | — |
| 2003-10-02 | $12.66 | $19.72 | 22,800 | — | — |
| 2003-10-01 | $12.90 | $20.10 | 34,200 | — | — |
| 2003-09-30 | $11.50 | $17.92 | 28,000 | — | — |
| 2003-09-29 | $11.58 | $18.04 | 17,600 | — | — |
| 2003-09-26 | $11.55 | $17.99 | 42,200 | — | — |
| 2003-09-25 | $11.68 | $18.20 | 35,200 | — | — |
| 2003-09-24 | $12.66 | $19.72 | 26,400 | — | — |
| 2003-09-23 | $13.16 | $20.50 | 14,400 | — | — |
| 2003-09-22 | $13.10 | $20.41 | 26,400 | — | — |
| 2003-09-19 | $13.10 | $20.41 | 30,400 | — | — |
| 2003-09-18 | $12.88 | $20.06 | 24,400 | — | — |
| 2003-09-17 | $12.31 | $19.18 | 13,000 | — | — |
| 2003-09-16 | $12.97 | $20.21 | 21,200 | — | — |
| 2003-09-15 | $12.35 | $19.23 | 11,000 | — | — |
| 2003-09-12 | $12.58 | $19.59 | 19,000 | — | — |
| 2003-09-11 | $12.54 | $19.54 | 12,600 | — | — |
| 2003-09-10 | $12.34 | $19.12 | 18,200 | — | — |
| 2003-09-09 | $12.66 | $19.62 | 26,000 | — | — |
| 2003-09-08 | $12.62 | $19.56 | 21,800 | — | — |
| 2003-09-05 | $12.70 | $19.67 | 32,000 | — | — |
| 2003-09-04 | $12.28 | $19.02 | 5,600 | — | — |
| 2003-09-03 | $11.91 | $18.45 | 31,400 | — | — |
| 2003-09-02 | $12.39 | $19.20 | 19,800 | — | — |
| 2003-08-29 | $11.97 | $18.55 | 11,800 | — | — |
| 2003-08-28 | $12.32 | $19.09 | 56,400 | — | — |
| 2003-08-27 | $11.72 | $18.16 | 42,000 | — | — |
| 2003-08-26 | $11.73 | $18.17 | 17,600 | — | — |
| 2003-08-25 | $11.60 | $17.98 | 28,800 | — | — |
| 2003-08-22 | $11.80 | $18.29 | 37,200 | — | — |
| 2003-08-21 | $12.30 | $19.05 | 12,200 | — | — |
| 2003-08-20 | $12.17 | $18.85 | 28,600 | — | — |
| 2003-08-19 | $12.48 | $19.33 | 28,200 | — | — |
| 2003-08-18 | $12.23 | $18.95 | 17,200 | — | — |
| 2003-08-15 | $11.88 | $18.40 | 10,200 | — | — |
| 2003-08-14 | $11.93 | $18.49 | 9,400 | — | — |
| 2003-08-13 | $11.90 | $18.44 | 11,800 | — | — |
| 2003-08-12 | $12.00 | $18.60 | 6,800 | — | — |
| 2003-08-11 | $11.38 | $17.63 | 20,200 | — | — |
| 2003-08-08 | $11.25 | $17.43 | 8,000 | — | — |
| 2003-08-07 | $11.44 | $17.73 | 21,200 | — | — |
| 2003-08-06 | $11.17 | $17.30 | 20,000 | — | — |
| 2003-08-05 | $10.75 | $16.66 | 30,200 | — | — |
| 2003-08-04 | $10.83 | $16.78 | 48,600 | — | — |
| 2003-08-01 | $11.74 | $18.19 | 18,600 | — | — |
| 2003-07-31 | $12.10 | $18.75 | 33,800 | — | — |
| 2003-07-30 | $11.55 | $17.90 | 9,600 | — | — |
| 2003-07-29 | $11.50 | $17.82 | 10,800 | — | — |
| 2003-07-28 | $11.50 | $17.82 | 40,800 | — | — |
| 2003-07-25 | $11.15 | $17.28 | 13,600 | — | — |
| 2003-07-24 | $11.23 | $17.40 | 14,400 | — | — |
| 2003-07-23 | $11.28 | $17.47 | 14,200 | — | — |
| 2003-07-22 | $11.44 | $17.72 | 12,000 | — | — |
| 2003-07-21 | $10.90 | $16.89 | 12,800 | — | — |
| 2003-07-18 | $11.21 | $17.37 | 11,800 | — | — |
| 2003-07-17 | $11.26 | $17.44 | 12,800 | — | — |
| 2003-07-16 | $11.50 | $17.82 | 7,000 | — | — |
| 2003-07-15 | $11.50 | $17.81 | 7,800 | — | — |
| 2003-07-14 | $11.40 | $17.66 | 13,000 | — | — |
| 2003-07-11 | $11.75 | $18.21 | 31,400 | — | — |
| 2003-07-10 | $11.60 | $17.98 | 24,200 | — | — |
| 2003-07-09 | $11.49 | $17.80 | 78,600 | — | — |
| 2003-07-08 | $11.54 | $17.88 | 34,800 | — | — |
| 2003-07-07 | $11.33 | $17.55 | 35,200 | — | — |
| 2003-07-03 | $11.20 | $17.36 | 27,200 | — | — |
| 2003-07-02 | $11.03 | $17.09 | 24,800 | — | — |
| 2003-07-01 | $10.45 | $16.20 | 14,000 | — | — |
| 2003-06-30 | $10.06 | $15.58 | 66,800 | — | — |
| 2003-06-27 | $10.38 | $16.09 | 31,800 | — | — |
| 2003-06-26 | $10.50 | $16.26 | 19,800 | — | — |
| 2003-06-25 | $10.35 | $16.03 | 19,800 | — | — |
| 2003-06-24 | $10.34 | $16.02 | 22,200 | — | — |
| 2003-06-23 | $9.55 | $14.80 | 50,800 | — | — |
| 2003-06-20 | $10.35 | $16.03 | 10,600 | — | — |
| 2003-06-19 | $10.43 | $16.16 | 21,600 | — | — |
| 2003-06-18 | $10.43 | $16.16 | 7,400 | — | — |
| 2003-06-17 | $10.49 | $16.25 | 6,200 | — | — |
| 2003-06-16 | $10.50 | $16.27 | 25,800 | — | — |
| 2003-06-13 | $10.15 | $15.73 | 56,000 | — | — |
| 2003-06-12 | $10.31 | $15.97 | 13,800 | — | — |
| 2003-06-11 | $10.75 | $16.55 | 15,200 | — | — |
| 2003-06-10 | $10.75 | $16.56 | 22,400 | — | — |
| 2003-06-09 | $10.34 | $15.93 | 14,000 | — | — |
| 2003-06-06 | $10.39 | $16.00 | 24,600 | — | — |
| 2003-06-05 | $10.47 | $16.12 | 10,000 | — | — |
| 2003-06-04 | $10.27 | $15.82 | 32,200 | — | — |
| 2003-06-03 | $10.44 | $16.07 | 15,800 | — | — |
| 2003-06-02 | $10.36 | $15.95 | 25,200 | — | — |
| 2003-05-30 | $10.11 | $15.57 | 62,200 | — | — |
| 2003-05-29 | $10.17 | $15.66 | 77,600 | — | — |
| 2003-05-28 | $10.00 | $15.40 | 21,200 | — | — |
| 2003-05-27 | $9.82 | $15.13 | 19,000 | — | — |
| 2003-05-23 | $9.53 | $14.67 | 6,600 | — | — |
| 2003-05-22 | $9.53 | $14.67 | 22,200 | — | — |
| 2003-05-21 | $9.30 | $14.33 | 14,000 | — | — |
| 2003-05-20 | $9.61 | $14.80 | 13,000 | — | — |
| 2003-05-19 | $9.53 | $14.68 | 12,800 | — | — |
| 2003-05-16 | $9.74 | $15.00 | 25,000 | — | — |
| 2003-05-15 | $9.77 | $15.04 | 17,400 | — | — |
| 2003-05-14 | $9.49 | $14.62 | 7,400 | — | — |
| 2003-05-13 | $9.69 | $14.92 | 13,600 | — | — |
| 2003-05-12 | $9.50 | $14.63 | 78,600 | — | — |
| 2003-05-09 | $9.18 | $14.14 | 18,400 | — | — |
| 2003-05-08 | $9.07 | $13.96 | 43,400 | — | — |
| 2003-05-07 | $9.48 | $14.60 | 18,400 | — | — |
| 2003-05-06 | $9.52 | $14.66 | 29,800 | — | — |
| 2003-05-05 | $9.46 | $14.56 | 32,000 | — | — |
| 2003-05-02 | $9.72 | $14.97 | 30,400 | — | — |
| 2003-05-01 | $9.48 | $14.60 | 23,200 | — | — |
| 2003-04-30 | $9.41 | $14.50 | 34,800 | — | — |
| 2003-04-29 | $9.29 | $14.31 | 22,800 | — | — |
| 2003-04-28 | $9.31 | $14.34 | 10,000 | — | — |
| 2003-04-25 | $9.23 | $14.21 | 8,000 | — | — |
| 2003-04-24 | $9.23 | $14.21 | 5,600 | — | — |
| 2003-04-23 | $9.18 | $14.14 | 114,800 | — | — |
| 2003-04-22 | $9.26 | $14.27 | 7,600 | — | — |
| 2003-04-21 | $9.24 | $14.23 | 11,600 | — | — |
| 2003-04-17 | $9.30 | $14.32 | 73,200 | — | — |
| 2003-04-16 | $9.25 | $14.25 | 55,600 | — | — |
| 2003-04-15 | $9.36 | $14.41 | 15,200 | — | — |
| 2003-04-14 | $9.36 | $14.42 | 6,400 | — | — |
| 2003-04-11 | $9.27 | $14.28 | 8,400 | — | — |
| 2003-04-10 | $9.25 | $14.24 | 74,000 | — | — |
| 2003-04-09 | $9.35 | $14.40 | 63,200 | — | — |
| 2003-04-08 | $9.22 | $14.21 | 15,600 | — | — |
| 2003-04-07 | $9.26 | $14.27 | 21,600 | — | — |
| 2003-04-04 | $9.17 | $14.12 | 22,800 | — | — |
| 2003-04-03 | $9.21 | $14.19 | 22,800 | — | — |
| 2003-04-02 | $9.27 | $14.27 | 48,800 | — | — |
| 2003-04-01 | $9.10 | $14.01 | 32,800 | — | — |
| 2003-03-31 | $9.01 | $13.88 | 26,800 | — | — |
| 2003-03-28 | $9.12 | $14.05 | 16,000 | — | — |
| 2003-03-27 | $9.04 | $13.92 | 29,600 | — | — |
| 2003-03-26 | $8.98 | $13.83 | 61,600 | — | — |
| 2003-03-25 | $8.97 | $13.82 | 12,000 | — | — |
| 2003-03-24 | $8.75 | $13.48 | 16,800 | — | — |
| 2003-03-21 | $8.71 | $13.41 | 56,000 | — | — |
| 2003-03-20 | $9.00 | $13.86 | 14,800 | — | — |
| 2003-03-19 | $9.04 | $13.92 | 16,000 | — | — |
| 2003-03-18 | $9.00 | $13.86 | 12,000 | — | — |
| 2003-03-17 | $9.00 | $13.86 | 23,600 | — | — |
| 2003-03-14 | $9.00 | $13.86 | 11,200 | — | — |
| 2003-03-13 | $8.89 | $13.69 | 9,600 | — | — |
| 2003-03-12 | $8.68 | $13.27 | 7,600 | — | — |
| 2003-03-11 | $8.62 | $13.19 | 9,200 | — | — |
| 2003-03-10 | $8.65 | $13.22 | 11,200 | — | — |
| 2003-03-07 | $8.97 | $13.72 | 88,800 | — | — |
| 2003-03-06 | $9.02 | $13.79 | 23,200 | — | — |
| 2003-03-05 | $8.97 | $13.72 | 24,000 | — | — |
| 2003-03-04 | $8.88 | $13.58 | 38,000 | — | — |
| 2003-03-03 | $8.75 | $13.38 | 24,800 | — | — |
| 2003-02-28 | $8.66 | $13.24 | 11,200 | — | — |
| 2003-02-27 | $8.81 | $13.48 | 5,200 | — | — |
| 2003-02-26 | $8.78 | $13.42 | 14,000 | — | — |
| 2003-02-25 | $8.78 | $13.42 | 8,400 | — | — |
| 2003-02-24 | $8.65 | $13.23 | 12,400 | — | — |
| 2003-02-21 | $8.70 | $13.30 | 11,200 | — | — |
| 2003-02-20 | $8.74 | $13.36 | 11,200 | — | — |
| 2003-02-19 | $8.83 | $13.50 | 13,200 | — | — |
| 2003-02-18 | $8.89 | $13.60 | 7,200 | — | — |
| 2003-02-14 | $8.86 | $13.55 | 8,000 | — | — |
| 2003-02-13 | $8.67 | $13.25 | 15,600 | — | — |
| 2003-02-12 | $8.68 | $13.27 | 22,400 | — | — |
| 2003-02-11 | $8.72 | $13.33 | 40,000 | — | — |
| 2003-02-10 | $8.61 | $13.17 | 44,000 | — | — |
| 2003-02-07 | $8.53 | $13.04 | 45,600 | — | — |
| 2003-02-06 | $8.60 | $13.16 | 17,200 | — | — |
| 2003-02-05 | $8.67 | $13.26 | 12,800 | — | — |
| 2003-02-04 | $8.71 | $13.32 | 17,200 | — | — |
| 2003-02-03 | $8.75 | $13.38 | 46,400 | — | — |
| 2003-01-31 | $8.75 | $13.39 | 26,800 | — | — |
| 2003-01-30 | $8.76 | $13.39 | 18,400 | — | — |
| 2003-01-29 | $8.78 | $13.43 | 15,600 | — | — |
| 2003-01-28 | $8.76 | $13.39 | 28,000 | — | — |
| 2003-01-27 | $8.84 | $13.52 | 11,200 | — | — |
| 2003-01-24 | $8.70 | $13.30 | 35,600 | — | — |
| 2003-01-23 | $9.23 | $14.11 | 7,600 | — | — |
| 2003-01-22 | $8.82 | $13.48 | 8,400 | — | — |
| 2003-01-21 | $8.83 | $13.51 | 19,200 | — | — |
| 2003-01-17 | $8.92 | $13.63 | 19,600 | — | — |
| 2003-01-16 | $8.98 | $13.73 | 12,000 | — | — |
| 2003-01-15 | $8.98 | $13.73 | 12,800 | — | — |
| 2003-01-14 | $8.91 | $13.63 | 10,800 | — | — |
| 2003-01-13 | $8.81 | $13.48 | 66,400 | — | — |
| 2003-01-10 | $9.04 | $13.83 | 13,600 | — | — |
| 2003-01-09 | $9.11 | $13.94 | 28,000 | — | — |
| 2003-01-08 | $8.83 | $13.50 | 28,800 | — | — |
| 2003-01-07 | $8.83 | $13.51 | 45,200 | — | — |
| 2003-01-06 | $8.99 | $13.75 | 27,600 | — | — |
| 2003-01-03 | $8.90 | $13.61 | 29,600 | — | — |
| 2003-01-02 | $9.09 | $13.90 | 22,400 | — | — |