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
- 1980-03-19 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 | $14.24 | $14.31 | 644,400 | — | — |
| 2003-12-30 | $14.49 | $14.56 | 532,600 | — | — |
| 2003-12-29 | $14.63 | $14.70 | 409,000 | — | — |
| 2003-12-26 | $14.48 | $14.55 | 135,600 | — | — |
| 2003-12-24 | $14.37 | $14.44 | 372,800 | — | — |
| 2003-12-23 | $14.65 | $14.72 | 1,004,800 | — | — |
| 2003-12-22 | $14.61 | $14.68 | 1,246,600 | — | — |
| 2003-12-19 | $14.74 | $14.81 | 1,499,800 | — | — |
| 2003-12-18 | $14.13 | $14.20 | 947,600 | — | — |
| 2003-12-17 | $13.53 | $13.60 | 607,600 | — | — |
| 2003-12-16 | $13.44 | $13.50 | 602,600 | — | — |
| 2003-12-15 | $12.94 | $13.00 | 504,800 | — | — |
| 2003-12-12 | $13.39 | $13.46 | 530,800 | — | — |
| 2003-12-11 | $12.85 | $12.91 | 1,115,800 | — | — |
| 2003-12-10 | $12.48 | $12.54 | 696,600 | — | — |
| 2003-12-09 | $12.85 | $12.91 | 414,600 | — | — |
| 2003-12-08 | $13.27 | $13.33 | 478,800 | — | — |
| 2003-12-05 | $12.90 | $12.96 | 344,400 | — | — |
| 2003-12-04 | $13.07 | $13.13 | 399,600 | — | — |
| 2003-12-03 | $13.32 | $13.38 | 540,600 | — | — |
| 2003-12-02 | $13.24 | $13.30 | 509,400 | — | — |
| 2003-12-01 | $13.24 | $13.30 | 608,200 | — | — |
| 2003-11-28 | $12.90 | $12.96 | 276,000 | — | — |
| 2003-11-26 | $12.59 | $12.65 | 699,000 | — | — |
| 2003-11-25 | $12.73 | $12.79 | 646,200 | — | — |
| 2003-11-24 | $12.50 | $12.56 | 606,200 | — | — |
| 2003-11-21 | $12.28 | $12.33 | 810,200 | — | — |
| 2003-11-20 | $12.05 | $12.11 | 613,600 | — | — |
| 2003-11-19 | $11.85 | $11.91 | 417,000 | — | — |
| 2003-11-18 | $11.71 | $11.76 | 540,800 | — | — |
| 2003-11-17 | $11.85 | $11.91 | 687,800 | — | — |
| 2003-11-14 | $11.62 | $11.67 | 592,600 | — | — |
| 2003-11-13 | $12.16 | $12.21 | 793,000 | — | — |
| 2003-11-12 | $11.85 | $11.91 | 659,000 | — | — |
| 2003-11-11 | $11.32 | $11.38 | 347,200 | — | — |
| 2003-11-10 | $11.45 | $11.51 | 444,200 | — | — |
| 2003-11-07 | $11.75 | $11.80 | 534,600 | — | — |
| 2003-11-06 | $11.81 | $11.86 | 503,200 | — | — |
| 2003-11-05 | $11.51 | $11.56 | 400,600 | — | — |
| 2003-11-04 | $11.49 | $11.55 | 441,000 | — | — |
| 2003-11-03 | $11.65 | $11.70 | 990,200 | — | — |
| 2003-10-31 | $11.28 | $11.34 | 761,800 | — | — |
| 2003-10-30 | $11.19 | $11.24 | 710,400 | — | — |
| 2003-10-29 | $10.88 | $10.93 | 629,200 | — | — |
| 2003-10-28 | $10.72 | $10.77 | 449,800 | — | — |
| 2003-10-27 | $10.65 | $10.70 | 675,000 | — | — |
| 2003-10-24 | $9.99 | $10.03 | 677,800 | — | — |
| 2003-10-23 | $9.96 | $10.00 | 444,400 | — | — |
| 2003-10-22 | $10.00 | $10.04 | 637,000 | — | — |
| 2003-10-21 | $10.28 | $10.33 | 666,600 | — | — |
| 2003-10-20 | $10.39 | $10.44 | 468,800 | — | — |
| 2003-10-17 | $10.37 | $10.42 | 499,600 | — | — |
| 2003-10-16 | $10.59 | $10.64 | 731,400 | — | — |
| 2003-10-15 | $10.79 | $10.84 | 391,000 | — | — |
| 2003-10-14 | $10.66 | $10.71 | 316,400 | — | — |
| 2003-10-13 | $10.44 | $10.49 | 582,000 | — | — |
| 2003-10-10 | $10.43 | $10.48 | 459,600 | — | — |
| 2003-10-09 | $10.65 | $10.70 | 1,042,400 | — | — |
| 2003-10-08 | $10.34 | $10.39 | 1,045,000 | — | — |
| 2003-10-07 | $9.88 | $9.92 | 463,000 | — | — |
| 2003-10-06 | $10.02 | $10.06 | 331,200 | — | — |
| 2003-10-03 | $9.84 | $9.89 | 498,400 | — | — |
| 2003-10-02 | $9.85 | $9.90 | 447,400 | — | — |
| 2003-10-01 | $9.60 | $9.64 | 807,400 | — | — |
| 2003-09-30 | $9.27 | $9.31 | 1,558,400 | — | — |
| 2003-09-29 | $9.35 | $9.40 | 667,800 | — | — |
| 2003-09-26 | $9.37 | $9.42 | 857,600 | — | — |
| 2003-09-25 | $9.52 | $9.57 | 751,600 | — | — |
| 2003-09-24 | $9.96 | $10.01 | 395,800 | — | — |
| 2003-09-23 | $10.34 | $10.39 | 997,600 | — | — |
| 2003-09-22 | $10.13 | $10.17 | 1,544,600 | — | — |
| 2003-09-19 | $11.15 | $11.20 | 422,400 | — | — |
| 2003-09-18 | $11.19 | $11.24 | 292,000 | — | — |
| 2003-09-17 | $11.13 | $11.18 | 198,200 | — | — |
| 2003-09-16 | $11.01 | $11.06 | 641,600 | — | — |
| 2003-09-15 | $10.81 | $10.86 | 276,400 | — | — |
| 2003-09-12 | $10.97 | $11.02 | 403,600 | — | — |
| 2003-09-11 | $10.80 | $10.85 | 653,400 | — | — |
| 2003-09-10 | $10.75 | $10.80 | 593,000 | — | — |
| 2003-09-09 | $11.39 | $11.45 | 597,200 | — | — |
| 2003-09-08 | $11.35 | $11.41 | 528,000 | — | — |
| 2003-09-05 | $10.91 | $10.96 | 366,200 | — | — |
| 2003-09-04 | $11.20 | $11.25 | 508,800 | — | — |
| 2003-09-03 | $11.24 | $11.29 | 707,200 | — | — |
| 2003-09-02 | $11.15 | $11.20 | 1,381,600 | — | — |
| 2003-08-29 | $11.55 | $11.61 | 297,600 | — | — |
| 2003-08-28 | $11.40 | $11.46 | 324,600 | — | — |
| 2003-08-27 | $11.12 | $11.17 | 458,000 | — | — |
| 2003-08-26 | $10.94 | $10.99 | 397,600 | — | — |
| 2003-08-25 | $10.92 | $10.97 | 503,200 | — | — |
| 2003-08-22 | $11.19 | $11.24 | 859,800 | — | — |
| 2003-08-21 | $11.58 | $11.64 | 656,400 | — | — |
| 2003-08-20 | $11.30 | $11.36 | 932,000 | — | — |
| 2003-08-19 | $11.48 | $11.53 | 651,600 | — | — |
| 2003-08-18 | $11.45 | $11.51 | 426,800 | — | — |
| 2003-08-15 | $11.07 | $11.12 | 118,000 | — | — |
| 2003-08-14 | $11.05 | $11.10 | 1,010,200 | — | — |
| 2003-08-13 | $11.00 | $11.05 | 473,600 | — | — |
| 2003-08-12 | $10.85 | $10.90 | 397,800 | — | — |
| 2003-08-11 | $10.60 | $10.65 | 444,400 | — | — |
| 2003-08-08 | $10.39 | $10.44 | 319,800 | — | — |
| 2003-08-07 | $10.34 | $10.39 | 399,600 | — | — |
| 2003-08-06 | $10.33 | $10.38 | 494,400 | — | — |
| 2003-08-05 | $10.39 | $10.44 | 446,000 | — | — |
| 2003-08-04 | $10.42 | $10.47 | 605,000 | — | — |
| 2003-08-01 | $10.40 | $10.45 | 552,800 | — | — |
| 2003-07-31 | $10.73 | $10.78 | 962,000 | — | — |
| 2003-07-30 | $10.35 | $10.40 | 364,200 | — | — |
| 2003-07-29 | $10.24 | $10.28 | 913,400 | — | — |
| 2003-07-28 | $10.26 | $10.31 | 977,400 | — | — |
| 2003-07-25 | $10.14 | $10.18 | 575,600 | — | — |
| 2003-07-24 | $9.96 | $10.00 | 557,600 | — | — |
| 2003-07-23 | $9.70 | $9.75 | 259,600 | — | — |
| 2003-07-22 | $9.49 | $9.53 | 371,600 | — | — |
| 2003-07-21 | $9.47 | $9.51 | 213,600 | — | — |
| 2003-07-18 | $9.35 | $9.40 | 328,400 | — | — |
| 2003-07-17 | $9.33 | $9.38 | 520,600 | — | — |
| 2003-07-16 | $9.23 | $9.27 | 731,400 | — | — |
| 2003-07-15 | $8.93 | $8.97 | 768,000 | — | — |
| 2003-07-14 | $9.10 | $9.14 | 843,400 | — | — |
| 2003-07-11 | $9.35 | $9.39 | 238,000 | — | — |
| 2003-07-10 | $9.22 | $9.26 | 233,200 | — | — |
| 2003-07-09 | $9.41 | $9.45 | 713,000 | — | — |
| 2003-07-08 | $9.18 | $9.22 | 555,800 | — | — |
| 2003-07-07 | $9.13 | $9.17 | 927,800 | — | — |
| 2003-07-03 | $8.82 | $8.86 | 385,200 | — | — |
| 2003-07-02 | $9.00 | $9.04 | 973,000 | — | — |
| 2003-07-01 | $8.94 | $8.98 | 2,819,400 | — | — |
| 2003-06-30 | $9.76 | $9.81 | 387,800 | — | — |
| 2003-06-27 | $10.01 | $10.05 | 635,400 | — | — |
| 2003-06-26 | $10.00 | $10.05 | 416,800 | — | — |
| 2003-06-25 | $9.96 | $10.00 | 270,200 | — | — |
| 2003-06-24 | $10.00 | $10.05 | 436,200 | — | — |
| 2003-06-23 | $10.03 | $10.08 | 474,600 | — | — |
| 2003-06-20 | $10.15 | $10.20 | 669,600 | — | — |
| 2003-06-19 | $10.01 | $10.06 | 315,200 | — | — |
| 2003-06-18 | $10.27 | $10.32 | 388,000 | — | — |
| 2003-06-17 | $10.53 | $10.58 | 749,400 | — | — |
| 2003-06-16 | $10.32 | $10.37 | 910,200 | — | — |
| 2003-06-13 | $9.96 | $10.01 | 577,800 | — | — |
| 2003-06-12 | $10.02 | $10.06 | 518,800 | — | — |
| 2003-06-11 | $9.79 | $9.84 | 285,000 | — | — |
| 2003-06-10 | $9.59 | $9.63 | 413,000 | — | — |
| 2003-06-09 | $9.56 | $9.61 | 289,400 | — | — |
| 2003-06-06 | $9.63 | $9.67 | 613,400 | — | — |
| 2003-06-05 | $9.84 | $9.88 | 413,400 | — | — |
| 2003-06-04 | $9.70 | $9.75 | 720,000 | — | — |
| 2003-06-03 | $9.20 | $9.24 | 310,200 | — | — |
| 2003-06-02 | $9.20 | $9.24 | 655,400 | — | — |
| 2003-05-30 | $8.88 | $8.92 | 639,000 | — | — |
| 2003-05-29 | $8.78 | $8.82 | 577,800 | — | — |
| 2003-05-28 | $8.85 | $8.89 | 359,800 | — | — |
| 2003-05-27 | $8.88 | $8.92 | 2,167,000 | — | — |
| 2003-05-23 | $8.82 | $8.86 | 241,600 | — | — |
| 2003-05-22 | $8.78 | $8.82 | 295,600 | — | — |
| 2003-05-21 | $8.75 | $8.79 | 505,600 | — | — |
| 2003-05-20 | $8.72 | $8.76 | 1,480,400 | — | — |
| 2003-05-19 | $9.08 | $9.12 | 555,800 | — | — |
| 2003-05-16 | $9.26 | $9.31 | 381,000 | — | — |
| 2003-05-15 | $9.50 | $9.55 | 371,400 | — | — |
| 2003-05-14 | $9.24 | $9.29 | 334,400 | — | — |
| 2003-05-13 | $9.38 | $9.42 | 943,200 | — | — |
| 2003-05-12 | $9.42 | $9.46 | 770,600 | — | — |
| 2003-05-09 | $9.05 | $9.09 | 336,200 | — | — |
| 2003-05-08 | $8.88 | $8.92 | 371,800 | — | — |
| 2003-05-07 | $9.08 | $9.12 | 593,400 | — | — |
| 2003-05-06 | $9.13 | $9.17 | 482,200 | — | — |
| 2003-05-05 | $8.92 | $8.96 | 749,200 | — | — |
| 2003-05-02 | $8.95 | $8.99 | 1,490,400 | — | — |
| 2003-05-01 | $8.40 | $8.44 | 416,800 | — | — |
| 2003-04-30 | $8.28 | $8.32 | 763,200 | — | — |
| 2003-04-29 | $8.08 | $8.12 | 583,000 | — | — |
| 2003-04-28 | $8.25 | $8.29 | 579,600 | — | — |
| 2003-04-25 | $8.13 | $8.16 | 1,085,600 | — | — |
| 2003-04-24 | $8.15 | $8.19 | 1,446,400 | — | — |
| 2003-04-23 | $7.45 | $7.49 | 324,600 | — | — |
| 2003-04-22 | $7.40 | $7.44 | 568,400 | — | — |
| 2003-04-21 | $7.08 | $7.11 | 439,400 | — | — |
| 2003-04-17 | $7.03 | $7.06 | 377,400 | — | — |
| 2003-04-16 | $6.95 | $6.98 | 270,600 | — | — |
| 2003-04-15 | $7.08 | $7.11 | 351,400 | — | — |
| 2003-04-14 | $7.18 | $7.21 | 477,200 | — | — |
| 2003-04-11 | $7.09 | $7.12 | 904,400 | — | — |
| 2003-04-10 | $7.29 | $7.32 | 443,400 | — | — |
| 2003-04-09 | $7.07 | $7.10 | 496,200 | — | — |
| 2003-04-08 | $7.01 | $7.04 | 692,200 | — | — |
| 2003-04-07 | $7.03 | $7.06 | 1,569,200 | — | — |
| 2003-04-04 | $6.68 | $6.71 | 306,000 | — | — |
| 2003-04-03 | $6.85 | $6.88 | 592,200 | — | — |
| 2003-04-02 | $6.77 | $6.80 | 1,412,800 | — | — |
| 2003-04-01 | $6.43 | $6.46 | 322,600 | — | — |
| 2003-03-31 | $6.18 | $6.21 | 347,600 | — | — |
| 2003-03-28 | $6.31 | $6.34 | 272,600 | — | — |
| 2003-03-27 | $6.28 | $6.31 | 241,000 | — | — |
| 2003-03-26 | $6.29 | $6.32 | 203,200 | — | — |
| 2003-03-25 | $6.45 | $6.48 | 357,200 | — | — |
| 2003-03-24 | $6.27 | $6.30 | 534,600 | — | — |
| 2003-03-21 | $6.70 | $6.73 | 698,400 | — | — |
| 2003-03-20 | $6.26 | $6.29 | 393,400 | — | — |
| 2003-03-19 | $6.17 | $6.20 | 267,400 | — | — |
| 2003-03-18 | $6.01 | $6.03 | 455,000 | — | — |
| 2003-03-17 | $5.99 | $6.02 | 549,000 | — | — |
| 2003-03-14 | $5.73 | $5.76 | 469,800 | — | — |
| 2003-03-13 | $5.88 | $5.90 | 445,800 | — | — |
| 2003-03-12 | $5.59 | $5.61 | 271,000 | — | — |
| 2003-03-11 | $5.67 | $5.69 | 325,600 | — | — |
| 2003-03-10 | $5.85 | $5.88 | 310,200 | — | — |
| 2003-03-07 | $5.94 | $5.97 | 258,800 | — | — |
| 2003-03-06 | $5.76 | $5.79 | 446,400 | — | — |
| 2003-03-05 | $5.85 | $5.88 | 552,200 | — | — |
| 2003-03-04 | $5.95 | $5.98 | 489,200 | — | — |
| 2003-03-03 | $5.91 | $5.93 | 453,800 | — | — |
| 2003-02-28 | $6.04 | $6.07 | 424,800 | — | — |
| 2003-02-27 | $6.08 | $6.10 | 481,600 | — | — |
| 2003-02-26 | $5.79 | $5.82 | 641,800 | — | — |
| 2003-02-25 | $5.90 | $5.92 | 599,000 | — | — |
| 2003-02-24 | $5.79 | $5.81 | 548,000 | — | — |
| 2003-02-21 | $5.76 | $5.79 | 485,800 | — | — |
| 2003-02-20 | $5.58 | $5.61 | 495,400 | — | — |
| 2003-02-19 | $5.55 | $5.58 | 337,800 | — | — |
| 2003-02-18 | $5.60 | $5.62 | 302,600 | — | — |
| 2003-02-14 | $5.65 | $5.68 | 354,800 | — | — |
| 2003-02-13 | $5.48 | $5.50 | 372,000 | — | — |
| 2003-02-12 | $5.54 | $5.56 | 431,000 | — | — |
| 2003-02-11 | $5.75 | $5.78 | 654,600 | — | — |
| 2003-02-10 | $5.48 | $5.50 | 414,200 | — | — |
| 2003-02-07 | $5.56 | $5.58 | 470,800 | — | — |
| 2003-02-06 | $5.66 | $5.69 | 512,600 | — | — |
| 2003-02-05 | $5.81 | $5.83 | 635,000 | — | — |
| 2003-02-04 | $5.66 | $5.68 | 354,400 | — | — |
| 2003-02-03 | $5.73 | $5.76 | 448,000 | — | — |
| 2003-01-31 | $5.65 | $5.67 | 572,600 | — | — |
| 2003-01-30 | $5.46 | $5.49 | 292,400 | — | — |
| 2003-01-29 | $5.58 | $5.60 | 499,200 | — | — |
| 2003-01-28 | $5.66 | $5.68 | 907,800 | — | — |
| 2003-01-27 | $5.81 | $5.84 | 1,038,400 | — | — |
| 2003-01-24 | $5.76 | $5.79 | 2,843,000 | — | — |
| 2003-01-23 | $4.85 | $4.87 | 815,800 | — | — |
| 2003-01-22 | $4.85 | $4.87 | 1,043,400 | — | — |
| 2003-01-21 | $5.00 | $5.02 | 544,000 | — | — |
| 2003-01-17 | $5.14 | $5.17 | 340,600 | — | — |
| 2003-01-16 | $5.37 | $5.39 | 350,800 | — | — |
| 2003-01-15 | $5.38 | $5.40 | 489,800 | — | — |
| 2003-01-14 | $5.56 | $5.59 | 448,400 | — | — |
| 2003-01-13 | $5.62 | $5.65 | 628,200 | — | — |
| 2003-01-10 | $5.71 | $5.74 | 464,400 | — | — |
| 2003-01-09 | $5.73 | $5.76 | 529,600 | — | — |
| 2003-01-08 | $5.70 | $5.73 | 543,000 | — | — |
| 2003-01-07 | $5.84 | $5.87 | 1,165,400 | — | — |
| 2003-01-06 | $5.78 | $5.80 | 839,600 | — | — |
| 2003-01-03 | $5.56 | $5.59 | 392,200 | — | — |
| 2003-01-02 | $5.64 | $5.67 | 594,400 | — | — |