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
- 1994-10-21 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 | $13.53 | $13.52 | 763,800 | — | — |
| 2003-12-30 | $14.15 | $14.15 | 1,400,200 | — | — |
| 2003-12-29 | $13.17 | $13.17 | 357,600 | — | — |
| 2003-12-26 | $12.97 | $12.97 | 208,800 | — | — |
| 2003-12-24 | $13.07 | $13.07 | 407,200 | — | — |
| 2003-12-23 | $13.35 | $13.35 | 676,000 | — | — |
| 2003-12-22 | $13.01 | $13.01 | 786,400 | — | — |
| 2003-12-19 | $12.50 | $12.50 | 848,700 | — | — |
| 2003-12-18 | $12.29 | $12.29 | 2,188,800 | — | — |
| 2003-12-17 | $11.52 | $11.52 | 1,581,600 | — | — |
| 2003-12-16 | $11.03 | $11.03 | 2,582,100 | — | — |
| 2003-12-15 | $11.90 | $11.90 | 1,926,000 | — | — |
| 2003-12-12 | $12.90 | $12.90 | 576,300 | — | — |
| 2003-12-11 | $13.03 | $13.03 | 1,412,100 | — | — |
| 2003-12-10 | $12.68 | $12.68 | 2,478,000 | — | — |
| 2003-12-09 | $13.81 | $13.81 | 1,287,000 | — | — |
| 2003-12-08 | $14.50 | $14.50 | 1,286,400 | — | — |
| 2003-12-05 | $14.72 | $14.72 | 818,100 | — | — |
| 2003-12-04 | $15.05 | $15.05 | 1,030,800 | — | — |
| 2003-12-03 | $14.83 | $14.83 | 884,700 | — | — |
| 2003-12-02 | $14.94 | $14.94 | 636,600 | — | — |
| 2003-12-01 | $14.83 | $14.83 | 1,202,100 | — | — |
| 2003-11-28 | $15.00 | $15.00 | 488,400 | — | — |
| 2003-11-26 | $14.60 | $14.60 | 858,900 | — | — |
| 2003-11-25 | $14.31 | $14.31 | 1,478,100 | — | — |
| 2003-11-24 | $13.85 | $13.85 | 848,700 | — | — |
| 2003-11-21 | $13.54 | $13.54 | 641,100 | — | — |
| 2003-11-20 | $13.74 | $13.74 | 1,414,800 | — | — |
| 2003-11-19 | $13.27 | $13.27 | 1,088,700 | — | — |
| 2003-11-18 | $12.94 | $12.94 | 865,200 | — | — |
| 2003-11-17 | $13.02 | $13.02 | 1,206,600 | — | — |
| 2003-11-14 | $13.55 | $13.55 | 1,275,600 | — | — |
| 2003-11-13 | $14.16 | $14.16 | 2,507,100 | — | — |
| 2003-11-12 | $13.45 | $13.45 | 1,522,500 | — | — |
| 2003-11-11 | $12.63 | $12.63 | 1,682,400 | — | — |
| 2003-11-10 | $13.13 | $13.13 | 2,650,500 | — | — |
| 2003-11-07 | $14.39 | $14.39 | 1,219,200 | — | — |
| 2003-11-06 | $14.65 | $14.65 | 1,698,600 | — | — |
| 2003-11-05 | $15.06 | $15.06 | 2,836,200 | — | — |
| 2003-11-04 | $14.29 | $14.29 | 5,198,100 | — | — |
| 2003-11-03 | $15.85 | $15.85 | 1,297,200 | — | — |
| 2003-10-31 | $15.87 | $15.87 | 1,551,300 | — | — |
| 2003-10-30 | $16.59 | $16.59 | 1,673,700 | — | — |
| 2003-10-29 | $16.42 | $16.42 | 5,971,500 | — | — |
| 2003-10-28 | $18.37 | $18.37 | 1,370,100 | — | — |
| 2003-10-27 | $17.91 | $17.91 | 2,080,500 | — | — |
| 2003-10-24 | $16.57 | $16.57 | 1,585,200 | — | — |
| 2003-10-23 | $17.17 | $17.17 | 1,453,200 | — | — |
| 2003-10-22 | $16.94 | $16.94 | 1,265,700 | — | — |
| 2003-10-21 | $17.53 | $17.53 | 1,802,700 | — | — |
| 2003-10-20 | $18.23 | $18.23 | 1,122,600 | — | — |
| 2003-10-17 | $17.36 | $17.36 | 1,231,500 | — | — |
| 2003-10-16 | $17.91 | $17.91 | 1,745,700 | — | — |
| 2003-10-15 | $18.52 | $18.52 | 2,059,500 | — | — |
| 2003-10-14 | $18.67 | $18.67 | 2,253,600 | — | — |
| 2003-10-13 | $17.71 | $17.71 | 2,499,300 | — | — |
| 2003-10-10 | $16.13 | $16.13 | 902,100 | — | — |
| 2003-10-09 | $16.29 | $16.29 | 1,215,300 | — | — |
| 2003-10-08 | $16.60 | $16.60 | 942,000 | — | — |
| 2003-10-07 | $16.22 | $16.22 | 856,500 | — | — |
| 2003-10-06 | $16.10 | $16.10 | 1,117,500 | — | — |
| 2003-10-03 | $15.13 | $15.13 | 1,625,100 | — | — |
| 2003-10-02 | $14.77 | $14.77 | 1,177,800 | — | — |
| 2003-10-01 | $14.61 | $14.61 | 2,219,400 | — | — |
| 2003-09-30 | $14.21 | $14.21 | 1,626,900 | — | — |
| 2003-09-29 | $14.67 | $14.67 | 3,771,600 | — | — |
| 2003-09-26 | $14.32 | $14.32 | 4,186,800 | — | — |
| 2003-09-25 | $16.62 | $16.62 | 2,645,400 | — | — |
| 2003-09-24 | $16.34 | $16.34 | 2,449,500 | — | — |
| 2003-09-23 | $17.57 | $17.57 | 1,395,900 | — | — |
| 2003-09-22 | $17.40 | $17.40 | 3,320,400 | — | — |
| 2003-09-19 | $16.61 | $16.61 | 3,367,200 | — | — |
| 2003-09-18 | $15.24 | $15.24 | 1,396,200 | — | — |
| 2003-09-17 | $14.62 | $14.62 | 999,600 | — | — |
| 2003-09-16 | $14.58 | $14.58 | 794,100 | — | — |
| 2003-09-15 | $14.31 | $14.31 | 970,200 | — | — |
| 2003-09-12 | $14.52 | $14.52 | 1,343,400 | — | — |
| 2003-09-11 | $14.43 | $14.43 | 3,982,500 | — | — |
| 2003-09-10 | $14.11 | $14.11 | 2,010,300 | — | — |
| 2003-09-09 | $15.03 | $15.03 | 1,149,000 | — | — |
| 2003-09-08 | $15.02 | $15.02 | 873,000 | — | — |
| 2003-09-05 | $14.72 | $14.72 | 1,238,100 | — | — |
| 2003-09-04 | $15.12 | $15.12 | 1,476,000 | — | — |
| 2003-09-03 | $14.99 | $14.99 | 2,978,100 | — | — |
| 2003-09-02 | $15.00 | $15.00 | 3,466,500 | — | — |
| 2003-08-29 | $13.56 | $13.56 | 1,010,100 | — | — |
| 2003-08-28 | $13.61 | $13.61 | 1,351,500 | — | — |
| 2003-08-27 | $13.17 | $13.17 | 846,600 | — | — |
| 2003-08-26 | $12.75 | $12.75 | 918,000 | — | — |
| 2003-08-25 | $12.70 | $12.70 | 1,067,700 | — | — |
| 2003-08-22 | $12.52 | $12.52 | 3,166,500 | — | — |
| 2003-08-21 | $13.07 | $13.07 | 3,469,200 | — | — |
| 2003-08-20 | $12.89 | $12.89 | 3,907,500 | — | — |
| 2003-08-19 | $11.50 | $11.50 | 2,842,800 | — | — |
| 2003-08-18 | $10.45 | $10.45 | 2,017,200 | — | — |
| 2003-08-15 | $10.47 | $10.47 | 197,100 | — | — |
| 2003-08-14 | $10.51 | $10.51 | 718,800 | — | — |
| 2003-08-13 | $10.73 | $10.73 | 679,200 | — | — |
| 2003-08-12 | $10.96 | $10.96 | 602,100 | — | — |
| 2003-08-11 | $10.52 | $10.52 | 705,000 | — | — |
| 2003-08-08 | $10.40 | $10.40 | 863,700 | — | — |
| 2003-08-07 | $11.12 | $11.12 | 745,800 | — | — |
| 2003-08-06 | $11.08 | $11.08 | 1,743,000 | — | — |
| 2003-08-05 | $10.74 | $10.74 | 1,482,600 | — | — |
| 2003-08-04 | $10.20 | $10.20 | 3,043,500 | — | — |
| 2003-08-01 | $10.91 | $10.91 | 2,556,600 | — | — |
| 2003-07-31 | $12.17 | $12.17 | 1,388,700 | — | — |
| 2003-07-30 | $12.71 | $12.71 | 787,500 | — | — |
| 2003-07-29 | $13.50 | $13.50 | 790,500 | — | — |
| 2003-07-28 | $13.37 | $13.37 | 2,182,200 | — | — |
| 2003-07-25 | $12.92 | $12.92 | 1,439,400 | — | — |
| 2003-07-24 | $13.58 | $13.58 | 712,800 | — | — |
| 2003-07-23 | $14.33 | $14.33 | 333,000 | — | — |
| 2003-07-22 | $14.18 | $14.18 | 1,000,500 | — | — |
| 2003-07-21 | $14.25 | $14.25 | 642,300 | — | — |
| 2003-07-18 | $13.81 | $13.81 | 640,800 | — | — |
| 2003-07-17 | $13.02 | $13.02 | 1,233,300 | — | — |
| 2003-07-16 | $14.55 | $14.55 | 1,062,900 | — | — |
| 2003-07-15 | $14.73 | $14.73 | 1,074,900 | — | — |
| 2003-07-14 | $14.37 | $14.37 | 618,300 | — | — |
| 2003-07-11 | $13.58 | $13.58 | 454,500 | — | — |
| 2003-07-10 | $13.66 | $13.66 | 678,000 | — | — |
| 2003-07-09 | $14.17 | $14.17 | 1,085,700 | — | — |
| 2003-07-08 | $13.34 | $13.34 | 1,117,200 | — | — |
| 2003-07-07 | $13.10 | $13.10 | 2,118,900 | — | — |
| 2003-07-03 | $11.81 | $11.81 | 320,100 | — | — |
| 2003-07-02 | $11.86 | $11.86 | 709,200 | — | — |
| 2003-07-01 | $11.65 | $11.65 | 615,900 | — | — |
| 2003-06-30 | $11.53 | $11.53 | 1,660,500 | — | — |
| 2003-06-27 | $11.60 | $11.60 | 997,500 | — | — |
| 2003-06-26 | $11.80 | $11.80 | 962,100 | — | — |
| 2003-06-25 | $11.39 | $11.39 | 1,414,500 | — | — |
| 2003-06-24 | $10.93 | $10.93 | 893,400 | — | — |
| 2003-06-23 | $10.69 | $10.69 | 745,500 | — | — |
| 2003-06-20 | $10.93 | $10.93 | 928,500 | — | — |
| 2003-06-19 | $10.82 | $10.82 | 1,112,400 | — | — |
| 2003-06-18 | $11.63 | $11.63 | 832,800 | — | — |
| 2003-06-17 | $11.66 | $11.66 | 1,588,500 | — | — |
| 2003-06-16 | $11.91 | $11.91 | 2,700,300 | — | — |
| 2003-06-13 | $10.41 | $10.41 | 579,600 | — | — |
| 2003-06-12 | $10.57 | $10.57 | 1,017,300 | — | — |
| 2003-06-11 | $10.13 | $10.13 | 500,700 | — | — |
| 2003-06-10 | $10.10 | $10.10 | 583,200 | — | — |
| 2003-06-09 | $9.85 | $9.85 | 1,024,500 | — | — |
| 2003-06-06 | $10.25 | $10.25 | 1,438,500 | — | — |
| 2003-06-05 | $10.64 | $10.64 | 1,228,500 | — | — |
| 2003-06-04 | $9.50 | $9.50 | 897,600 | — | — |
| 2003-06-03 | $9.22 | $9.22 | 913,500 | — | — |
| 2003-06-02 | $8.99 | $8.99 | 1,912,200 | — | — |
| 2003-05-30 | $8.62 | $8.62 | 1,170,300 | — | — |
| 2003-05-29 | $8.77 | $8.77 | 1,963,200 | — | — |
| 2003-05-28 | $9.16 | $9.16 | 2,181,000 | — | — |
| 2003-05-27 | $9.70 | $9.70 | 1,513,200 | — | — |
| 2003-05-23 | $8.98 | $8.98 | 1,542,300 | — | — |
| 2003-05-22 | $8.82 | $8.82 | 2,622,300 | — | — |
| 2003-05-21 | $8.25 | $8.25 | 5,887,800 | — | — |
| 2003-05-20 | $9.77 | $9.77 | 3,816,600 | — | — |
| 2003-05-19 | $10.41 | $10.41 | 1,818,300 | — | — |
| 2003-05-16 | $9.79 | $9.79 | 592,200 | — | — |
| 2003-05-15 | $9.47 | $9.47 | 1,505,400 | — | — |
| 2003-05-14 | $9.70 | $9.70 | 2,916,600 | — | — |
| 2003-05-13 | $9.20 | $9.20 | 2,428,500 | — | — |
| 2003-05-12 | $8.01 | $8.01 | 1,301,700 | — | — |
| 2003-05-09 | $7.33 | $7.33 | 2,314,200 | — | — |
| 2003-05-08 | $7.83 | $7.83 | 684,600 | — | — |
| 2003-05-07 | $8.25 | $8.25 | 537,300 | — | — |
| 2003-05-06 | $8.33 | $8.33 | 1,435,800 | — | — |
| 2003-05-05 | $8.29 | $8.29 | 1,548,600 | — | — |
| 2003-05-02 | $7.84 | $7.84 | 620,400 | — | — |
| 2003-05-01 | $7.80 | $7.80 | 620,400 | — | — |
| 2003-04-30 | $7.86 | $7.86 | 711,900 | — | — |
| 2003-04-29 | $7.60 | $7.60 | 1,017,300 | — | — |
| 2003-04-28 | $7.28 | $7.28 | 1,459,200 | — | — |
| 2003-04-25 | $7.25 | $7.25 | 1,122,300 | — | — |
| 2003-04-24 | $7.62 | $7.62 | 1,178,700 | — | — |
| 2003-04-23 | $7.69 | $7.69 | 4,213,800 | — | — |
| 2003-04-22 | $6.63 | $6.63 | 2,340,000 | — | — |
| 2003-04-21 | $6.30 | $6.30 | 1,325,700 | — | — |
| 2003-04-17 | $5.78 | $5.78 | 738,600 | — | — |
| 2003-04-16 | $5.48 | $5.48 | 285,600 | — | — |
| 2003-04-15 | $5.31 | $5.31 | 354,000 | — | — |
| 2003-04-14 | $5.23 | $5.23 | 353,400 | — | — |
| 2003-04-11 | $4.85 | $4.85 | 122,700 | — | — |
| 2003-04-10 | $4.91 | $4.91 | 125,100 | — | — |
| 2003-04-09 | $4.87 | $4.87 | 151,800 | — | — |
| 2003-04-08 | $4.85 | $4.85 | 289,200 | — | — |
| 2003-04-07 | $4.91 | $4.91 | 622,500 | — | — |
| 2003-04-04 | $4.96 | $4.96 | 344,400 | — | — |
| 2003-04-03 | $4.92 | $4.92 | 750,900 | — | — |
| 2003-04-02 | $4.93 | $4.93 | 813,300 | — | — |
| 2003-04-01 | $4.70 | $4.70 | 984,000 | — | — |
| 2003-03-31 | $4.37 | $4.37 | 242,100 | — | — |
| 2003-03-28 | $4.37 | $4.37 | 282,300 | — | — |
| 2003-03-27 | $4.35 | $4.35 | 376,800 | — | — |
| 2003-03-26 | $4.30 | $4.30 | 360,300 | — | — |
| 2003-03-25 | $4.28 | $4.28 | 1,173,000 | — | — |
| 2003-03-24 | $4.27 | $4.27 | 867,300 | — | — |
| 2003-03-21 | $4.33 | $4.33 | 1,499,400 | — | — |
| 2003-03-20 | $3.92 | $3.92 | 226,200 | — | — |
| 2003-03-19 | $3.85 | $3.85 | 279,900 | — | — |
| 2003-03-18 | $3.52 | $3.52 | 62,400 | — | — |
| 2003-03-17 | $3.49 | $3.49 | 216,900 | — | — |
| 2003-03-14 | $3.42 | $3.42 | 131,100 | — | — |
| 2003-03-13 | $3.49 | $3.49 | 128,700 | — | — |
| 2003-03-12 | $3.48 | $3.48 | 283,500 | — | — |
| 2003-03-11 | $3.67 | $3.67 | 102,600 | — | — |
| 2003-03-10 | $3.69 | $3.69 | 91,800 | — | — |
| 2003-03-07 | $3.82 | $3.82 | 190,200 | — | — |
| 2003-03-06 | $3.74 | $3.74 | 40,800 | — | — |
| 2003-03-05 | $3.78 | $3.78 | 209,400 | — | — |
| 2003-03-04 | $3.80 | $3.80 | 315,300 | — | — |
| 2003-03-03 | $3.78 | $3.78 | 518,100 | — | — |
| 2003-02-28 | $3.84 | $3.84 | 333,000 | — | — |
| 2003-02-27 | $3.59 | $3.59 | 109,200 | — | — |
| 2003-02-26 | $3.63 | $3.63 | 168,300 | — | — |
| 2003-02-25 | $3.68 | $3.68 | 424,800 | — | — |
| 2003-02-24 | $3.65 | $3.65 | 584,400 | — | — |
| 2003-02-21 | $3.53 | $3.53 | 353,400 | — | — |
| 2003-02-20 | $3.68 | $3.68 | 1,270,200 | — | — |
| 2003-02-19 | $3.07 | $3.07 | 117,000 | — | — |
| 2003-02-18 | $3.03 | $3.03 | 109,500 | — | — |
| 2003-02-14 | $3.04 | $3.04 | 79,500 | — | — |
| 2003-02-13 | $2.98 | $2.98 | 238,500 | — | — |
| 2003-02-12 | $3.03 | $3.03 | 73,800 | — | — |
| 2003-02-11 | $3.04 | $3.04 | 54,600 | — | — |
| 2003-02-10 | $3.03 | $3.03 | 85,800 | — | — |
| 2003-02-07 | $3.13 | $3.13 | 56,100 | — | — |
| 2003-02-06 | $3.12 | $3.12 | 64,500 | — | — |
| 2003-02-05 | $3.14 | $3.14 | 115,500 | — | — |
| 2003-02-04 | $3.09 | $3.09 | 59,100 | — | — |
| 2003-02-03 | $3.09 | $3.09 | 49,200 | — | — |
| 2003-01-31 | $3.10 | $3.10 | 75,900 | — | — |
| 2003-01-30 | $3.05 | $3.05 | 89,700 | — | — |
| 2003-01-29 | $3.03 | $3.03 | 156,600 | — | — |
| 2003-01-28 | $3.18 | $3.18 | 244,200 | — | — |
| 2003-01-27 | $2.96 | $2.96 | 128,700 | — | — |
| 2003-01-24 | $3.07 | $3.07 | 159,300 | — | — |
| 2003-01-23 | $3.17 | $3.17 | 205,500 | — | — |
| 2003-01-22 | $2.97 | $2.97 | 356,100 | — | — |
| 2003-01-21 | $3.06 | $3.06 | 308,400 | — | — |
| 2003-01-17 | $3.43 | $3.43 | 440,700 | — | — |
| 2003-01-16 | $3.75 | $3.75 | 191,700 | — | — |
| 2003-01-15 | $3.80 | $3.80 | 114,600 | — | — |
| 2003-01-14 | $3.81 | $3.81 | 101,700 | — | — |
| 2003-01-13 | $3.85 | $3.85 | 99,900 | — | — |
| 2003-01-10 | $3.74 | $3.74 | 420,300 | — | — |
| 2003-01-09 | $3.84 | $3.84 | 347,700 | — | — |
| 2003-01-08 | $3.79 | $3.79 | 385,200 | — | — |
| 2003-01-07 | $3.92 | $3.92 | 716,400 | — | — |
| 2003-01-06 | $3.63 | $3.63 | 576,000 | — | — |
| 2003-01-03 | $3.53 | $3.53 | 206,700 | — | — |
| 2003-01-02 | $3.44 | $3.44 | 289,800 | — | — |