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
- 1980-03-17 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 | $12.15 | $17.98 | 43,700 | — | — |
| 2003-12-30 | $12.29 | $18.19 | 39,600 | — | — |
| 2003-12-29 | $12.01 | $17.77 | 33,100 | — | — |
| 2003-12-26 | $11.70 | $17.31 | 19,900 | — | — |
| 2003-12-24 | $11.40 | $16.87 | 8,100 | — | — |
| 2003-12-23 | $11.58 | $17.14 | 48,500 | — | — |
| 2003-12-22 | $11.30 | $16.72 | 57,900 | — | — |
| 2003-12-19 | $11.18 | $16.54 | 26,800 | — | — |
| 2003-12-18 | $11.17 | $16.53 | 25,200 | — | — |
| 2003-12-17 | $11.08 | $16.40 | 35,500 | — | — |
| 2003-12-16 | $11.05 | $16.35 | 227,000 | — | — |
| 2003-12-15 | $10.95 | $16.20 | 111,700 | — | — |
| 2003-12-12 | $10.85 | $16.06 | 51,000 | — | — |
| 2003-12-11 | $10.89 | $16.12 | 110,800 | — | — |
| 2003-12-10 | $10.67 | $15.79 | 53,100 | — | — |
| 2003-12-09 | $10.60 | $15.69 | 57,500 | — | — |
| 2003-12-08 | $10.50 | $15.54 | 78,200 | — | — |
| 2003-12-05 | $10.20 | $15.09 | 58,000 | — | — |
| 2003-12-04 | $10.11 | $14.96 | 98,400 | — | — |
| 2003-12-03 | $10.13 | $14.99 | 124,900 | — | — |
| 2003-12-02 | $10.05 | $14.87 | 49,400 | — | — |
| 2003-12-01 | $10.15 | $15.02 | 89,500 | — | — |
| 2003-11-28 | $10.05 | $14.87 | 25,600 | — | — |
| 2003-11-26 | $10.03 | $14.84 | 78,200 | — | — |
| 2003-11-25 | $9.90 | $14.65 | 159,300 | — | — |
| 2003-11-24 | $9.57 | $14.16 | 110,600 | — | — |
| 2003-11-21 | $9.39 | $13.90 | 154,700 | — | — |
| 2003-11-20 | $9.12 | $13.50 | 168,200 | — | — |
| 2003-11-19 | $9.79 | $14.49 | 33,000 | — | — |
| 2003-11-18 | $9.83 | $14.55 | 37,300 | — | — |
| 2003-11-17 | $9.88 | $14.62 | 81,300 | — | — |
| 2003-11-14 | $10.27 | $15.20 | 39,000 | — | — |
| 2003-11-13 | $10.43 | $15.43 | 31,600 | — | — |
| 2003-11-12 | $10.55 | $15.61 | 67,200 | — | — |
| 2003-11-11 | $10.41 | $15.27 | 48,800 | — | — |
| 2003-11-10 | $10.53 | $15.45 | 66,900 | — | — |
| 2003-11-07 | $10.60 | $15.55 | 71,600 | — | — |
| 2003-11-06 | $10.44 | $15.32 | 21,700 | — | — |
| 2003-11-05 | $10.36 | $15.20 | 76,100 | — | — |
| 2003-11-04 | $10.47 | $15.36 | 141,400 | — | — |
| 2003-11-03 | $10.95 | $16.06 | 176,800 | — | — |
| 2003-10-31 | $11.15 | $16.36 | 164,800 | — | — |
| 2003-10-30 | $12.10 | $17.75 | 98,700 | — | — |
| 2003-10-29 | $12.10 | $17.75 | 74,500 | — | — |
| 2003-10-28 | $12.15 | $17.82 | 45,300 | — | — |
| 2003-10-27 | $11.46 | $16.81 | 11,000 | — | — |
| 2003-10-24 | $11.47 | $16.83 | 10,800 | — | — |
| 2003-10-23 | $11.57 | $16.97 | 54,200 | — | — |
| 2003-10-22 | $11.70 | $17.16 | 34,300 | — | — |
| 2003-10-21 | $11.80 | $17.31 | 53,500 | — | — |
| 2003-10-20 | $11.28 | $16.55 | 20,500 | — | — |
| 2003-10-17 | $11.65 | $17.09 | 17,000 | — | — |
| 2003-10-16 | $11.67 | $17.12 | 18,800 | — | — |
| 2003-10-15 | $11.68 | $17.14 | 28,700 | — | — |
| 2003-10-14 | $11.51 | $16.89 | 34,600 | — | — |
| 2003-10-13 | $11.54 | $16.93 | 25,300 | — | — |
| 2003-10-10 | $11.05 | $16.21 | 8,700 | — | — |
| 2003-10-09 | $11.01 | $16.15 | 36,800 | — | — |
| 2003-10-08 | $10.72 | $15.73 | 30,000 | — | — |
| 2003-10-07 | $10.88 | $15.96 | 25,300 | — | — |
| 2003-10-06 | $10.81 | $15.86 | 37,900 | — | — |
| 2003-10-03 | $11.15 | $16.36 | 112,300 | — | — |
| 2003-10-02 | $10.96 | $16.08 | 18,100 | — | — |
| 2003-10-01 | $10.95 | $16.06 | 74,700 | — | — |
| 2003-09-30 | $10.10 | $14.82 | 278,500 | — | — |
| 2003-09-29 | $10.50 | $15.40 | 96,400 | — | — |
| 2003-09-26 | $10.75 | $15.77 | 64,400 | — | — |
| 2003-09-25 | $11.01 | $16.15 | 62,200 | — | — |
| 2003-09-24 | $11.40 | $16.72 | 55,200 | — | — |
| 2003-09-23 | $11.70 | $17.16 | 81,300 | — | — |
| 2003-09-22 | $11.44 | $16.78 | 60,400 | — | — |
| 2003-09-19 | $11.30 | $16.58 | 62,800 | — | — |
| 2003-09-18 | $11.15 | $16.36 | 55,200 | — | — |
| 2003-09-17 | $11.20 | $16.43 | 37,900 | — | — |
| 2003-09-16 | $10.93 | $16.03 | 64,500 | — | — |
| 2003-09-15 | $10.80 | $15.84 | 60,800 | — | — |
| 2003-09-12 | $10.81 | $15.86 | 73,500 | — | — |
| 2003-09-11 | $10.64 | $15.61 | 45,900 | — | — |
| 2003-09-10 | $10.37 | $15.21 | 67,000 | — | — |
| 2003-09-09 | $10.55 | $15.48 | 60,600 | — | — |
| 2003-09-08 | $10.50 | $15.40 | 57,800 | — | — |
| 2003-09-05 | $10.46 | $15.35 | 69,400 | — | — |
| 2003-09-04 | $10.50 | $15.40 | 87,600 | — | — |
| 2003-09-03 | $10.28 | $15.08 | 156,100 | — | — |
| 2003-09-02 | $10.21 | $14.98 | 211,900 | — | — |
| 2003-08-29 | $9.77 | $14.33 | 61,400 | — | — |
| 2003-08-28 | $9.65 | $14.16 | 48,000 | — | — |
| 2003-08-27 | $9.52 | $13.97 | 17,600 | — | — |
| 2003-08-26 | $9.50 | $13.94 | 69,300 | — | — |
| 2003-08-25 | $9.50 | $13.94 | 67,300 | — | — |
| 2003-08-22 | $9.45 | $13.86 | 37,400 | — | — |
| 2003-08-21 | $9.53 | $13.98 | 58,800 | — | — |
| 2003-08-20 | $9.49 | $13.92 | 97,400 | — | — |
| 2003-08-19 | $9.52 | $13.97 | 132,900 | — | — |
| 2003-08-18 | $9.66 | $14.17 | 43,400 | — | — |
| 2003-08-15 | $9.75 | $14.30 | 8,100 | — | — |
| 2003-08-14 | $9.75 | $14.30 | 16,500 | — | — |
| 2003-08-13 | $9.65 | $14.16 | 38,600 | — | — |
| 2003-08-12 | $9.61 | $13.97 | 17,700 | — | — |
| 2003-08-11 | $9.53 | $13.85 | 28,900 | — | — |
| 2003-08-08 | $9.40 | $13.66 | 68,000 | — | — |
| 2003-08-07 | $9.85 | $14.32 | 46,800 | — | — |
| 2003-08-06 | $9.81 | $14.26 | 119,400 | — | — |
| 2003-08-05 | $10.00 | $14.53 | 56,300 | — | — |
| 2003-08-04 | $10.00 | $14.53 | 46,000 | — | — |
| 2003-08-01 | $10.01 | $14.55 | 51,100 | — | — |
| 2003-07-31 | $10.02 | $14.56 | 40,700 | — | — |
| 2003-07-30 | $10.09 | $14.66 | 131,400 | — | — |
| 2003-07-29 | $10.08 | $14.65 | 26,000 | — | — |
| 2003-07-28 | $10.09 | $14.66 | 55,700 | — | — |
| 2003-07-25 | $9.96 | $14.47 | 41,300 | — | — |
| 2003-07-24 | $10.01 | $14.55 | 77,600 | — | — |
| 2003-07-23 | $10.34 | $15.03 | 30,300 | — | — |
| 2003-07-22 | $10.59 | $15.39 | 105,700 | — | — |
| 2003-07-21 | $10.25 | $14.90 | 26,500 | — | — |
| 2003-07-18 | $10.60 | $15.40 | 63,900 | — | — |
| 2003-07-17 | $10.29 | $14.95 | 90,400 | — | — |
| 2003-07-16 | $10.85 | $15.77 | 103,900 | — | — |
| 2003-07-15 | $11.26 | $16.36 | 32,400 | — | — |
| 2003-07-14 | $11.53 | $16.76 | 38,600 | — | — |
| 2003-07-11 | $11.12 | $16.16 | 62,700 | — | — |
| 2003-07-10 | $11.51 | $16.73 | 44,500 | — | — |
| 2003-07-09 | $11.58 | $16.83 | 73,400 | — | — |
| 2003-07-08 | $11.30 | $16.42 | 93,000 | — | — |
| 2003-07-07 | $11.12 | $16.16 | 99,300 | — | — |
| 2003-07-03 | $11.20 | $16.28 | 12,900 | — | — |
| 2003-07-02 | $11.35 | $16.49 | 127,200 | — | — |
| 2003-07-01 | $11.00 | $15.99 | 104,300 | — | — |
| 2003-06-30 | $11.10 | $16.13 | 187,600 | — | — |
| 2003-06-27 | $10.60 | $15.40 | 48,900 | — | — |
| 2003-06-26 | $10.55 | $15.33 | 74,800 | — | — |
| 2003-06-25 | $10.51 | $15.27 | 279,600 | — | — |
| 2003-06-24 | $10.66 | $15.49 | 46,200 | — | — |
| 2003-06-23 | $10.77 | $15.65 | 93,500 | — | — |
| 2003-06-20 | $11.08 | $16.10 | 686,900 | — | — |
| 2003-06-19 | $10.50 | $15.26 | 2,172,600 | — | — |
| 2003-06-18 | $11.00 | $15.99 | 434,600 | — | — |
| 2003-06-17 | $12.02 | $17.47 | 40,100 | — | — |
| 2003-06-16 | $12.00 | $17.44 | 40,700 | — | — |
| 2003-06-13 | $12.02 | $17.47 | 27,300 | — | — |
| 2003-06-12 | $12.16 | $17.67 | 13,600 | — | — |
| 2003-06-11 | $12.25 | $17.80 | 12,000 | — | — |
| 2003-06-10 | $12.50 | $18.17 | 80,200 | — | — |
| 2003-06-09 | $13.56 | $19.71 | 11,800 | — | — |
| 2003-06-06 | $13.12 | $19.07 | 21,600 | — | — |
| 2003-06-05 | $12.85 | $18.67 | 20,900 | — | — |
| 2003-06-04 | $12.53 | $18.21 | 18,100 | — | — |
| 2003-06-03 | $12.56 | $18.25 | 13,500 | — | — |
| 2003-06-02 | $12.49 | $18.15 | 15,800 | — | — |
| 2003-05-30 | $12.63 | $18.36 | 15,200 | — | — |
| 2003-05-29 | $12.58 | $18.28 | 12,500 | — | — |
| 2003-05-28 | $12.25 | $17.80 | 5,700 | — | — |
| 2003-05-27 | $12.25 | $17.80 | 7,300 | — | — |
| 2003-05-23 | $12.06 | $17.53 | 8,700 | — | — |
| 2003-05-22 | $12.01 | $17.45 | 30,500 | — | — |
| 2003-05-21 | $12.11 | $17.60 | 6,900 | — | — |
| 2003-05-20 | $12.19 | $17.72 | 23,800 | — | — |
| 2003-05-19 | $12.10 | $17.58 | 26,100 | — | — |
| 2003-05-16 | $12.19 | $17.72 | 25,900 | — | — |
| 2003-05-15 | $12.08 | $17.56 | 30,200 | — | — |
| 2003-05-14 | $12.22 | $17.76 | 24,300 | — | — |
| 2003-05-13 | $12.35 | $17.95 | 10,400 | — | — |
| 2003-05-12 | $12.20 | $17.60 | 15,600 | — | — |
| 2003-05-09 | $12.05 | $17.38 | 10,100 | — | — |
| 2003-05-08 | $11.65 | $16.81 | 2,800 | — | — |
| 2003-05-07 | $11.69 | $16.86 | 5,600 | — | — |
| 2003-05-06 | $11.87 | $17.12 | 7,900 | — | — |
| 2003-05-05 | $11.79 | $17.01 | 4,300 | — | — |
| 2003-05-02 | $11.85 | $17.09 | 31,800 | — | — |
| 2003-05-01 | $11.61 | $16.75 | 5,700 | — | — |
| 2003-04-30 | $11.55 | $16.66 | 26,900 | — | — |
| 2003-04-29 | $11.35 | $16.37 | 2,300 | — | — |
| 2003-04-28 | $11.43 | $16.49 | 7,100 | — | — |
| 2003-04-25 | $11.42 | $16.47 | 7,800 | — | — |
| 2003-04-24 | $11.54 | $16.65 | 6,100 | — | — |
| 2003-04-23 | $11.50 | $16.59 | 2,600 | — | — |
| 2003-04-22 | $11.42 | $16.47 | 35,400 | — | — |
| 2003-04-21 | $11.66 | $16.82 | 8,400 | — | — |
| 2003-04-17 | $11.32 | $16.33 | 13,500 | — | — |
| 2003-04-16 | $11.45 | $16.52 | 9,100 | — | — |
| 2003-04-15 | $11.48 | $16.56 | 14,600 | — | — |
| 2003-04-14 | $11.76 | $16.96 | 4,300 | — | — |
| 2003-04-11 | $11.74 | $16.94 | 3,400 | — | — |
| 2003-04-10 | $11.79 | $17.01 | 13,500 | — | — |
| 2003-04-09 | $11.79 | $17.01 | 9,600 | — | — |
| 2003-04-08 | $11.86 | $17.11 | 120,000 | — | — |
| 2003-04-07 | $11.85 | $17.09 | 10,700 | — | — |
| 2003-04-04 | $11.73 | $16.92 | 24,300 | — | — |
| 2003-04-03 | $11.45 | $16.52 | 3,400 | — | — |
| 2003-04-02 | $11.54 | $16.65 | 23,400 | — | — |
| 2003-04-01 | $11.55 | $16.66 | 14,600 | — | — |
| 2003-03-31 | $11.10 | $16.01 | 25,100 | — | — |
| 2003-03-28 | $11.58 | $16.71 | 5,300 | — | — |
| 2003-03-27 | $11.64 | $16.79 | 8,000 | — | — |
| 2003-03-26 | $11.74 | $16.94 | 13,400 | — | — |
| 2003-03-25 | $11.82 | $17.05 | 8,000 | — | — |
| 2003-03-24 | $11.81 | $17.04 | 16,900 | — | — |
| 2003-03-21 | $12.19 | $17.59 | 10,300 | — | — |
| 2003-03-20 | $12.12 | $17.48 | 8,700 | — | — |
| 2003-03-19 | $12.00 | $17.31 | 38,400 | — | — |
| 2003-03-18 | $12.21 | $17.61 | 15,800 | — | — |
| 2003-03-17 | $12.50 | $18.03 | 19,800 | — | — |
| 2003-03-14 | $12.22 | $17.63 | 16,800 | — | — |
| 2003-03-13 | $12.51 | $18.05 | 21,600 | — | — |
| 2003-03-12 | $12.80 | $18.47 | 28,900 | — | — |
| 2003-03-11 | $13.32 | $19.22 | 43,700 | — | — |
| 2003-03-10 | $13.60 | $19.62 | 12,100 | — | — |
| 2003-03-07 | $13.80 | $19.91 | 60,800 | — | — |
| 2003-03-06 | $13.75 | $19.84 | 30,000 | — | — |
| 2003-03-05 | $14.02 | $20.22 | 14,300 | — | — |
| 2003-03-04 | $13.89 | $20.04 | 154,300 | — | — |
| 2003-03-03 | $14.00 | $20.20 | 15,000 | — | — |
| 2003-02-28 | $13.90 | $20.05 | 6,300 | — | — |
| 2003-02-27 | $13.91 | $20.07 | 7,600 | — | — |
| 2003-02-26 | $13.66 | $19.71 | 8,400 | — | — |
| 2003-02-25 | $13.64 | $19.68 | 14,800 | — | — |
| 2003-02-24 | $14.06 | $20.28 | 11,300 | — | — |
| 2003-02-21 | $14.21 | $20.50 | 4,800 | — | — |
| 2003-02-20 | $14.02 | $20.22 | 14,500 | — | — |
| 2003-02-19 | $14.18 | $20.46 | 15,500 | — | — |
| 2003-02-18 | $13.85 | $19.98 | 29,400 | — | — |
| 2003-02-14 | $13.85 | $19.98 | 17,000 | — | — |
| 2003-02-13 | $13.62 | $19.65 | 14,500 | — | — |
| 2003-02-12 | $13.71 | $19.78 | 18,900 | — | — |
| 2003-02-11 | $14.40 | $20.64 | 17,300 | — | — |
| 2003-02-10 | $14.64 | $20.99 | 18,900 | — | — |
| 2003-02-07 | $14.60 | $20.93 | 17,400 | — | — |
| 2003-02-06 | $14.75 | $21.15 | 20,400 | — | — |
| 2003-02-05 | $14.90 | $21.36 | 47,100 | — | — |
| 2003-02-04 | $13.70 | $19.64 | 27,500 | — | — |
| 2003-02-03 | $13.10 | $18.78 | 6,500 | — | — |
| 2003-01-31 | $13.19 | $18.91 | 4,900 | — | — |
| 2003-01-30 | $13.20 | $18.92 | 10,500 | — | — |
| 2003-01-29 | $13.15 | $18.85 | 5,700 | — | — |
| 2003-01-28 | $12.80 | $18.35 | 14,900 | — | — |
| 2003-01-27 | $13.02 | $18.66 | 6,400 | — | — |
| 2003-01-24 | $13.23 | $18.97 | 14,000 | — | — |
| 2003-01-23 | $13.61 | $19.51 | 6,100 | — | — |
| 2003-01-22 | $13.80 | $19.78 | 3,100 | — | — |
| 2003-01-21 | $14.17 | $20.31 | 8,800 | — | — |
| 2003-01-17 | $14.20 | $20.36 | 2,700 | — | — |
| 2003-01-16 | $14.38 | $20.61 | 7,100 | — | — |
| 2003-01-15 | $14.20 | $20.36 | 3,900 | — | — |
| 2003-01-14 | $14.23 | $20.40 | 6,900 | — | — |
| 2003-01-13 | $14.40 | $20.64 | 5,200 | — | — |
| 2003-01-10 | $14.45 | $20.72 | 5,100 | — | — |
| 2003-01-09 | $14.02 | $20.10 | 11,000 | — | — |
| 2003-01-08 | $13.85 | $19.85 | 9,900 | — | — |
| 2003-01-07 | $13.82 | $19.81 | 10,200 | — | — |
| 2003-01-06 | $13.73 | $19.68 | 8,700 | — | — |
| 2003-01-03 | $13.65 | $19.57 | 10,300 | — | — |
| 2003-01-02 | $13.50 | $19.35 | 8,500 | — | — |