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
- 2001-07-31 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 | $14.22 | $17.03 | 7,000 | — | — |
| 2003-12-30 | $14.30 | $17.12 | 4,200 | — | — |
| 2003-12-29 | $14.20 | $17.00 | 2,800 | — | — |
| 2003-12-26 | $14.30 | $17.12 | 800 | — | — |
| 2003-12-24 | $14.20 | $17.00 | 1,800 | — | — |
| 2003-12-23 | $14.04 | $16.81 | 3,900 | — | — |
| 2003-12-22 | $14.08 | $16.86 | 2,300 | — | — |
| 2003-12-19 | $14.00 | $16.76 | 11,800 | — | — |
| 2003-12-18 | $14.10 | $16.88 | 11,000 | — | — |
| 2003-12-17 | $14.13 | $16.92 | 3,600 | — | — |
| 2003-12-16 | $14.08 | $16.86 | 7,100 | — | — |
| 2003-12-15 | $14.19 | $16.99 | 11,500 | — | — |
| 2003-12-12 | $14.38 | $17.22 | 1,000 | — | — |
| 2003-12-11 | $14.29 | $17.11 | 1,000 | — | — |
| 2003-12-10 | $14.39 | $17.23 | 3,600 | — | — |
| 2003-12-09 | $14.41 | $17.26 | 1,600 | — | — |
| 2003-12-08 | $14.43 | $17.28 | 2,900 | — | — |
| 2003-12-05 | $14.33 | $17.16 | 7,300 | — | — |
| 2003-12-04 | $14.23 | $17.04 | 3,300 | — | — |
| 2003-12-03 | $14.37 | $17.21 | 5,600 | — | — |
| 2003-12-02 | $14.32 | $17.15 | 3,900 | — | — |
| 2003-12-01 | $14.29 | $17.11 | 4,600 | — | — |
| 2003-11-28 | $14.34 | $17.17 | 35,100 | — | — |
| 2003-11-26 | $14.30 | $17.12 | 61,000 | — | — |
| 2003-11-25 | $14.35 | $16.88 | 3,400 | — | — |
| 2003-11-24 | $14.30 | $16.83 | 7,400 | — | — |
| 2003-11-21 | $14.50 | $17.06 | 1,200 | — | — |
| 2003-11-20 | $14.53 | $17.10 | 12,300 | — | — |
| 2003-11-19 | $14.42 | $16.97 | 10,100 | — | — |
| 2003-11-18 | $14.30 | $16.83 | 1,500 | — | — |
| 2003-11-17 | $14.10 | $16.59 | 7,200 | — | — |
| 2003-11-14 | $14.33 | $16.86 | 2,500 | — | — |
| 2003-11-13 | $14.55 | $17.12 | 2,400 | — | — |
| 2003-11-12 | $14.56 | $17.13 | 5,200 | — | — |
| 2003-11-11 | $14.43 | $16.98 | 6,000 | — | — |
| 2003-11-10 | $14.34 | $16.87 | 6,600 | — | — |
| 2003-11-07 | $14.07 | $16.55 | 4,900 | — | — |
| 2003-11-06 | $13.79 | $16.22 | 4,800 | — | — |
| 2003-11-05 | $13.71 | $16.13 | 5,000 | — | — |
| 2003-11-04 | $14.04 | $16.52 | 14,300 | — | — |
| 2003-11-03 | $14.27 | $16.79 | 7,500 | — | — |
| 2003-10-31 | $14.37 | $16.91 | 4,100 | — | — |
| 2003-10-30 | $14.23 | $16.74 | 2,300 | — | — |
| 2003-10-29 | $14.18 | $16.68 | 3,600 | — | — |
| 2003-10-28 | $14.18 | $16.68 | 6,000 | — | — |
| 2003-10-27 | $14.09 | $16.58 | 3,700 | — | — |
| 2003-10-24 | $13.96 | $16.42 | 4,300 | — | — |
| 2003-10-23 | $14.12 | $16.61 | 11,700 | — | — |
| 2003-10-22 | $14.47 | $17.03 | 5,100 | — | — |
| 2003-10-21 | $14.37 | $16.91 | 4,900 | — | — |
| 2003-10-20 | $14.30 | $16.83 | 2,100 | — | — |
| 2003-10-17 | $14.32 | $16.85 | 4,500 | — | — |
| 2003-10-16 | $14.45 | $17.00 | 3,400 | — | — |
| 2003-10-15 | $14.13 | $16.63 | 4,300 | — | — |
| 2003-10-14 | $14.11 | $16.60 | 14,700 | — | — |
| 2003-10-13 | $14.35 | $16.88 | 1,100 | — | — |
| 2003-10-10 | $14.19 | $16.70 | 1,300 | — | — |
| 2003-10-09 | $13.99 | $16.46 | 11,600 | — | — |
| 2003-10-08 | $14.03 | $16.51 | 5,400 | — | — |
| 2003-10-07 | $14.07 | $16.55 | 3,100 | — | — |
| 2003-10-06 | $14.06 | $16.54 | 1,900 | — | — |
| 2003-10-03 | $14.00 | $16.47 | 3,900 | — | — |
| 2003-10-02 | $14.02 | $16.50 | 4,700 | — | — |
| 2003-10-01 | $13.84 | $16.28 | 5,500 | — | — |
| 2003-09-30 | $13.55 | $15.94 | 6,800 | — | — |
| 2003-09-29 | $13.60 | $16.00 | 2,700 | — | — |
| 2003-09-26 | $13.75 | $16.18 | 1,600 | — | — |
| 2003-09-25 | $13.82 | $16.26 | 1,300 | — | — |
| 2003-09-24 | $13.73 | $16.15 | 2,200 | — | — |
| 2003-09-23 | $13.90 | $16.35 | 62,700 | — | — |
| 2003-09-22 | $13.57 | $15.97 | 1,900 | — | — |
| 2003-09-19 | $13.57 | $15.97 | 8,600 | — | — |
| 2003-09-18 | $13.64 | $16.05 | 2,300 | — | — |
| 2003-09-17 | $13.92 | $16.38 | 9,800 | — | — |
| 2003-09-16 | $14.04 | $16.52 | 600 | — | — |
| 2003-09-15 | $13.98 | $16.45 | 4,200 | — | — |
| 2003-09-12 | $14.09 | $16.58 | 4,600 | — | — |
| 2003-09-11 | $14.13 | $16.63 | 1,700 | — | — |
| 2003-09-10 | $14.15 | $16.65 | 1,200 | — | — |
| 2003-09-09 | $14.17 | $16.67 | 1,800 | — | — |
| 2003-09-08 | $14.07 | $16.55 | 600 | — | — |
| 2003-09-05 | $14.15 | $16.65 | 1,700 | — | — |
| 2003-09-04 | $14.17 | $16.67 | 3,400 | — | — |
| 2003-09-03 | $13.97 | $16.44 | 3,100 | — | — |
| 2003-09-02 | $13.83 | $16.27 | 6,600 | — | — |
| 2003-08-29 | $13.80 | $16.24 | 2,900 | — | — |
| 2003-08-28 | $13.65 | $16.06 | 4,700 | — | — |
| 2003-08-27 | $13.68 | $16.10 | 8,300 | — | — |
| 2003-08-26 | $13.91 | $16.07 | 2,600 | — | — |
| 2003-08-25 | $13.75 | $15.89 | 4,000 | — | — |
| 2003-08-22 | $13.77 | $15.91 | 4,100 | — | — |
| 2003-08-21 | $13.62 | $15.74 | 8,600 | — | — |
| 2003-08-20 | $13.50 | $15.60 | 4,900 | — | — |
| 2003-08-19 | $13.45 | $15.54 | 8,600 | — | — |
| 2003-08-18 | $13.48 | $15.58 | 3,600 | — | — |
| 2003-08-15 | $13.45 | $15.54 | 1,600 | — | — |
| 2003-08-14 | $13.32 | $15.39 | 2,500 | — | — |
| 2003-08-13 | $13.57 | $15.68 | 3,900 | — | — |
| 2003-08-12 | $13.49 | $15.59 | 5,400 | — | — |
| 2003-08-11 | $13.43 | $15.52 | 6,000 | — | — |
| 2003-08-08 | $13.02 | $15.04 | 4,900 | — | — |
| 2003-08-07 | $13.00 | $15.02 | 7,400 | — | — |
| 2003-08-06 | $12.86 | $14.86 | 2,200 | — | — |
| 2003-08-05 | $12.98 | $15.00 | 4,900 | — | — |
| 2003-08-04 | $13.20 | $15.25 | 1,500 | — | — |
| 2003-08-01 | $13.25 | $15.31 | 2,900 | — | — |
| 2003-07-31 | $13.25 | $15.31 | 4,100 | — | — |
| 2003-07-30 | $13.24 | $15.30 | 6,400 | — | — |
| 2003-07-29 | $13.47 | $15.56 | 4,700 | — | — |
| 2003-07-28 | $13.34 | $15.41 | 7,500 | — | — |
| 2003-07-25 | $13.37 | $15.45 | 7,400 | — | — |
| 2003-07-24 | $13.10 | $15.14 | 4,200 | — | — |
| 2003-07-23 | $13.24 | $15.30 | 4,000 | — | — |
| 2003-07-22 | $13.21 | $15.26 | 2,200 | — | — |
| 2003-07-21 | $13.26 | $15.32 | 6,500 | — | — |
| 2003-07-18 | $13.22 | $15.27 | 3,400 | — | — |
| 2003-07-17 | $13.30 | $15.37 | 3,300 | — | — |
| 2003-07-16 | $13.32 | $15.39 | 3,100 | — | — |
| 2003-07-15 | $13.35 | $15.42 | 4,200 | — | — |
| 2003-07-14 | $13.70 | $15.83 | 900 | — | — |
| 2003-07-11 | $13.69 | $15.82 | 4,500 | — | — |
| 2003-07-10 | $13.65 | $15.77 | 6,000 | — | — |
| 2003-07-09 | $13.65 | $15.77 | 6,600 | — | — |
| 2003-07-08 | $13.52 | $15.62 | 3,900 | — | — |
| 2003-07-07 | $13.85 | $16.00 | 4,900 | — | — |
| 2003-07-03 | $13.61 | $15.73 | 2,000 | — | — |
| 2003-07-02 | $13.53 | $15.63 | 10,300 | — | — |
| 2003-07-01 | $13.26 | $15.32 | 400 | — | — |
| 2003-06-30 | $13.28 | $15.34 | 11,700 | — | — |
| 2003-06-27 | $13.54 | $15.64 | 16,200 | — | — |
| 2003-06-26 | $13.21 | $15.26 | 4,500 | — | — |
| 2003-06-25 | $13.36 | $15.44 | 11,200 | — | — |
| 2003-06-24 | $13.43 | $15.52 | 1,600 | — | — |
| 2003-06-23 | $13.54 | $15.64 | 7,000 | — | — |
| 2003-06-20 | $13.50 | $15.60 | 2,800 | — | — |
| 2003-06-19 | $13.50 | $15.60 | 5,200 | — | — |
| 2003-06-18 | $13.80 | $15.94 | 2,300 | — | — |
| 2003-06-17 | $13.65 | $15.77 | 5,300 | — | — |
| 2003-06-16 | $13.60 | $15.71 | 1,500 | — | — |
| 2003-06-13 | $13.52 | $15.62 | 4,300 | — | — |
| 2003-06-12 | $13.46 | $15.55 | 8,200 | — | — |
| 2003-06-11 | $13.29 | $15.36 | 6,700 | — | — |
| 2003-06-10 | $12.95 | $14.96 | 3,900 | — | — |
| 2003-06-09 | $12.95 | $14.96 | 8,700 | — | — |
| 2003-06-06 | $13.05 | $15.08 | 4,200 | — | — |
| 2003-06-05 | $13.19 | $15.24 | 10,300 | — | — |
| 2003-06-04 | $13.20 | $15.25 | 26,800 | — | — |
| 2003-06-03 | $13.70 | $15.83 | 1,000 | — | — |
| 2003-06-02 | $13.65 | $15.77 | 5,400 | — | — |
| 2003-05-30 | $13.44 | $15.53 | 17,000 | — | — |
| 2003-05-29 | $13.58 | $15.69 | 4,100 | — | — |
| 2003-05-28 | $13.44 | $15.53 | 4,400 | — | — |
| 2003-05-27 | $13.76 | $15.61 | 10,500 | — | — |
| 2003-05-23 | $13.89 | $15.76 | 6,300 | — | — |
| 2003-05-22 | $13.74 | $15.59 | 6,200 | — | — |
| 2003-05-21 | $13.62 | $15.45 | 600 | — | — |
| 2003-05-20 | $13.70 | $15.54 | 6,000 | — | — |
| 2003-05-19 | $13.38 | $15.18 | 7,100 | — | — |
| 2003-05-16 | $13.49 | $15.30 | 3,800 | — | — |
| 2003-05-15 | $13.21 | $14.99 | 17,400 | — | — |
| 2003-05-14 | $13.28 | $15.07 | 6,700 | — | — |
| 2003-05-13 | $12.79 | $14.51 | 16,600 | — | — |
| 2003-05-12 | $12.46 | $14.14 | 4,200 | — | — |
| 2003-05-09 | $12.39 | $14.06 | 9,200 | — | — |
| 2003-05-08 | $12.32 | $13.98 | 4,700 | — | — |
| 2003-05-07 | $12.43 | $14.10 | 5,000 | — | — |
| 2003-05-06 | $12.45 | $14.12 | 4,100 | — | — |
| 2003-05-05 | $12.28 | $13.93 | 7,200 | — | — |
| 2003-05-02 | $12.07 | $13.69 | 7,300 | — | — |
| 2003-05-01 | $12.25 | $13.90 | 12,900 | — | — |
| 2003-04-30 | $12.15 | $13.78 | 9,600 | — | — |
| 2003-04-29 | $11.94 | $13.55 | 28,700 | — | — |
| 2003-04-28 | $11.80 | $13.39 | 13,000 | — | — |
| 2003-04-25 | $11.37 | $12.90 | 13,500 | — | — |
| 2003-04-24 | $11.13 | $12.63 | 8,300 | — | — |
| 2003-04-23 | $11.05 | $12.54 | 12,100 | — | — |
| 2003-04-22 | $11.04 | $12.52 | 10,800 | — | — |
| 2003-04-21 | $11.01 | $12.49 | 8,800 | — | — |
| 2003-04-17 | $11.12 | $12.61 | 8,800 | — | — |
| 2003-04-16 | $11.10 | $12.59 | 3,300 | — | — |
| 2003-04-15 | $11.21 | $12.72 | 8,600 | — | — |
| 2003-04-14 | $11.18 | $12.68 | 13,400 | — | — |
| 2003-04-11 | $11.13 | $12.63 | 9,600 | — | — |
| 2003-04-10 | $11.16 | $12.66 | 7,500 | — | — |
| 2003-04-09 | $11.00 | $12.48 | 10,200 | — | — |
| 2003-04-08 | $10.98 | $12.46 | 3,100 | — | — |
| 2003-04-07 | $10.83 | $12.29 | 6,900 | — | — |
| 2003-04-04 | $10.88 | $12.34 | 1,300 | — | — |
| 2003-04-03 | $10.87 | $12.33 | 6,800 | — | — |
| 2003-04-02 | $10.85 | $12.31 | 5,400 | — | — |
| 2003-04-01 | $10.76 | $12.21 | 7,400 | — | — |
| 2003-03-31 | $10.70 | $12.14 | 24,700 | — | — |
| 2003-03-28 | $10.66 | $12.09 | 17,000 | — | — |
| 2003-03-27 | $10.87 | $12.33 | 5,600 | — | — |
| 2003-03-26 | $10.92 | $12.39 | 3,700 | — | — |
| 2003-03-25 | $10.91 | $12.38 | 9,400 | — | — |
| 2003-03-24 | $10.91 | $12.38 | 7,600 | — | — |
| 2003-03-21 | $11.01 | $12.49 | 11,300 | — | — |
| 2003-03-20 | $11.03 | $12.51 | 8,700 | — | — |
| 2003-03-19 | $10.80 | $12.25 | 5,300 | — | — |
| 2003-03-18 | $10.87 | $12.33 | 3,200 | — | — |
| 2003-03-17 | $10.77 | $12.22 | 6,600 | — | — |
| 2003-03-14 | $10.71 | $12.15 | 4,700 | — | — |
| 2003-03-13 | $10.70 | $12.14 | 12,700 | — | — |
| 2003-03-12 | $10.71 | $12.15 | 6,800 | — | — |
| 2003-03-11 | $10.79 | $12.24 | 5,900 | — | — |
| 2003-03-10 | $10.82 | $12.27 | 1,700 | — | — |
| 2003-03-07 | $10.87 | $12.33 | 1,600 | — | — |
| 2003-03-06 | $10.83 | $12.29 | 3,800 | — | — |
| 2003-03-05 | $10.89 | $12.35 | 7,900 | — | — |
| 2003-03-04 | $10.88 | $12.34 | 13,900 | — | — |
| 2003-03-03 | $11.11 | $12.60 | 5,200 | — | — |
| 2003-02-28 | $11.18 | $12.68 | 8,800 | — | — |
| 2003-02-27 | $11.12 | $12.61 | 3,500 | — | — |
| 2003-02-26 | $11.14 | $12.64 | 6,300 | — | — |
| 2003-02-25 | $11.11 | $12.32 | 9,800 | — | — |
| 2003-02-24 | $11.14 | $12.35 | 8,100 | — | — |
| 2003-02-21 | $10.97 | $12.16 | 1,600 | — | — |
| 2003-02-20 | $11.00 | $12.20 | 1,200 | — | — |
| 2003-02-19 | $10.96 | $12.15 | 8,900 | — | — |
| 2003-02-18 | $10.92 | $12.11 | 6,600 | — | — |
| 2003-02-14 | $10.78 | $11.95 | 1,500 | — | — |
| 2003-02-13 | $10.80 | $11.98 | 4,800 | — | — |
| 2003-02-12 | $10.66 | $11.82 | 4,400 | — | — |
| 2003-02-11 | $10.61 | $11.77 | 6,400 | — | — |
| 2003-02-10 | $10.62 | $11.78 | 9,200 | — | — |
| 2003-02-07 | $10.86 | $12.04 | 1,000 | — | — |
| 2003-02-06 | $10.99 | $12.19 | 4,600 | — | — |
| 2003-02-05 | $10.97 | $12.16 | 8,200 | — | — |
| 2003-02-04 | $11.06 | $12.26 | 5,900 | — | — |
| 2003-02-03 | $10.95 | $12.14 | 13,800 | — | — |
| 2003-01-31 | $10.81 | $11.99 | 9,000 | — | — |
| 2003-01-30 | $10.96 | $12.15 | 4,600 | — | — |
| 2003-01-29 | $11.02 | $12.22 | 7,700 | — | — |
| 2003-01-28 | $11.08 | $12.29 | 4,400 | — | — |
| 2003-01-27 | $11.12 | $12.33 | 12,000 | — | — |
| 2003-01-24 | $11.04 | $12.24 | 24,400 | — | — |
| 2003-01-23 | $11.24 | $12.46 | 13,400 | — | — |
| 2003-01-22 | $11.52 | $12.77 | 800 | — | — |
| 2003-01-21 | $11.54 | $12.80 | 14,400 | — | — |
| 2003-01-17 | $11.62 | $12.89 | 7,600 | — | — |
| 2003-01-16 | $11.65 | $12.92 | 2,800 | — | — |
| 2003-01-15 | $11.48 | $12.73 | 4,700 | — | — |
| 2003-01-14 | $11.55 | $12.81 | 3,100 | — | — |
| 2003-01-13 | $11.49 | $12.74 | 4,400 | — | — |
| 2003-01-10 | $11.54 | $12.80 | 4,400 | — | — |
| 2003-01-09 | $11.50 | $12.75 | 1,600 | — | — |
| 2003-01-08 | $11.40 | $12.64 | 1,400 | — | — |
| 2003-01-07 | $11.40 | $12.64 | 5,200 | — | — |
| 2003-01-06 | $11.24 | $12.46 | 6,300 | — | — |
| 2003-01-03 | $11.30 | $12.53 | 7,800 | — | — |
| 2003-01-02 | $11.17 | $12.39 | 1,800 | — | — |