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
- 1993-02-12 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 | $12.74 | $12.74 | 69,300 | — | — |
| 2003-12-30 | $12.76 | $12.76 | 39,100 | — | — |
| 2003-12-29 | $13.06 | $13.06 | 26,900 | — | — |
| 2003-12-26 | $12.88 | $12.88 | 6,200 | — | — |
| 2003-12-24 | $13.00 | $13.00 | 14,000 | — | — |
| 2003-12-23 | $12.90 | $12.90 | 19,500 | — | — |
| 2003-12-22 | $12.82 | $12.82 | 14,600 | — | — |
| 2003-12-19 | $12.85 | $12.85 | 19,900 | — | — |
| 2003-12-18 | $12.90 | $12.90 | 25,900 | — | — |
| 2003-12-17 | $12.85 | $12.85 | 30,100 | — | — |
| 2003-12-16 | $13.02 | $13.02 | 10,100 | — | — |
| 2003-12-15 | $13.01 | $13.01 | 25,500 | — | — |
| 2003-12-12 | $13.37 | $13.37 | 13,800 | — | — |
| 2003-12-11 | $13.32 | $13.32 | 17,600 | — | — |
| 2003-12-10 | $12.76 | $12.76 | 13,500 | — | — |
| 2003-12-09 | $12.97 | $12.97 | 20,100 | — | — |
| 2003-12-08 | $13.63 | $13.63 | 18,200 | — | — |
| 2003-12-05 | $13.35 | $13.35 | 20,000 | — | — |
| 2003-12-04 | $13.69 | $13.69 | 14,900 | — | — |
| 2003-12-03 | $13.37 | $13.37 | 29,800 | — | — |
| 2003-12-02 | $13.36 | $13.36 | 13,500 | — | — |
| 2003-12-01 | $13.70 | $13.70 | 14,500 | — | — |
| 2003-11-28 | $13.64 | $13.64 | 9,300 | — | — |
| 2003-11-26 | $13.52 | $13.52 | 24,400 | — | — |
| 2003-11-25 | $13.43 | $13.43 | 34,800 | — | — |
| 2003-11-24 | $13.64 | $13.64 | 78,500 | — | — |
| 2003-11-21 | $13.11 | $13.11 | 39,100 | — | — |
| 2003-11-20 | $12.93 | $12.93 | 28,500 | — | — |
| 2003-11-19 | $13.00 | $13.00 | 29,000 | — | — |
| 2003-11-18 | $12.82 | $12.82 | 27,100 | — | — |
| 2003-11-17 | $12.86 | $12.86 | 34,800 | — | — |
| 2003-11-14 | $13.12 | $13.12 | 22,300 | — | — |
| 2003-11-13 | $13.43 | $13.43 | 14,600 | — | — |
| 2003-11-12 | $13.43 | $13.43 | 28,100 | — | — |
| 2003-11-11 | $13.22 | $13.22 | 17,300 | — | — |
| 2003-11-10 | $13.39 | $13.39 | 23,500 | — | — |
| 2003-11-07 | $13.52 | $13.52 | 30,400 | — | — |
| 2003-11-06 | $13.12 | $13.12 | 16,200 | — | — |
| 2003-11-05 | $13.30 | $13.30 | 17,100 | — | — |
| 2003-11-04 | $13.17 | $13.17 | 11,000 | — | — |
| 2003-11-03 | $13.26 | $13.26 | 37,400 | — | — |
| 2003-10-31 | $12.97 | $12.97 | 42,700 | — | — |
| 2003-10-30 | $13.30 | $13.30 | 39,700 | — | — |
| 2003-10-29 | $13.43 | $13.43 | 31,800 | — | — |
| 2003-10-28 | $12.65 | $12.65 | 18,100 | — | — |
| 2003-10-27 | $12.04 | $12.04 | 7,500 | — | — |
| 2003-10-24 | $11.68 | $11.68 | 13,000 | — | — |
| 2003-10-23 | $11.91 | $11.91 | 15,800 | — | — |
| 2003-10-22 | $11.94 | $11.94 | 28,700 | — | — |
| 2003-10-21 | $12.06 | $12.06 | 16,100 | — | — |
| 2003-10-20 | $12.01 | $12.01 | 19,200 | — | — |
| 2003-10-17 | $11.86 | $11.86 | 19,500 | — | — |
| 2003-10-16 | $12.10 | $12.10 | 11,400 | — | — |
| 2003-10-15 | $12.08 | $12.08 | 16,200 | — | — |
| 2003-10-14 | $12.25 | $12.25 | 20,500 | — | — |
| 2003-10-13 | $12.21 | $12.21 | 20,900 | — | — |
| 2003-10-10 | $12.06 | $12.06 | 32,300 | — | — |
| 2003-10-09 | $12.00 | $12.00 | 35,200 | — | — |
| 2003-10-08 | $12.01 | $12.01 | 26,200 | — | — |
| 2003-10-07 | $11.97 | $11.97 | 34,800 | — | — |
| 2003-10-06 | $11.98 | $11.98 | 28,700 | — | — |
| 2003-10-03 | $11.99 | $11.99 | 18,800 | — | — |
| 2003-10-02 | $11.75 | $11.75 | 31,200 | — | — |
| 2003-10-01 | $11.91 | $11.91 | 58,500 | — | — |
| 2003-09-30 | $11.56 | $11.56 | 60,900 | — | — |
| 2003-09-29 | $11.62 | $11.62 | 99,000 | — | — |
| 2003-09-26 | $11.31 | $11.31 | 37,900 | — | — |
| 2003-09-25 | $11.20 | $11.20 | 66,700 | — | — |
| 2003-09-24 | $11.39 | $11.39 | 33,200 | — | — |
| 2003-09-23 | $11.49 | $11.49 | 107,000 | — | — |
| 2003-09-22 | $11.52 | $11.52 | 29,700 | — | — |
| 2003-09-19 | $11.96 | $11.96 | 19,900 | — | — |
| 2003-09-18 | $12.30 | $12.30 | 25,500 | — | — |
| 2003-09-17 | $11.99 | $11.99 | 48,700 | — | — |
| 2003-09-16 | $11.99 | $11.99 | 49,300 | — | — |
| 2003-09-15 | $12.23 | $12.23 | 24,300 | — | — |
| 2003-09-12 | $12.21 | $12.21 | 23,300 | — | — |
| 2003-09-11 | $12.30 | $12.30 | 29,700 | — | — |
| 2003-09-10 | $12.54 | $12.54 | 61,200 | — | — |
| 2003-09-09 | $12.72 | $12.72 | 19,800 | — | — |
| 2003-09-08 | $13.45 | $13.45 | 10,400 | — | — |
| 2003-09-05 | $13.25 | $13.25 | 16,500 | — | — |
| 2003-09-04 | $13.83 | $13.83 | 53,100 | — | — |
| 2003-09-03 | $13.39 | $13.39 | 23,800 | — | — |
| 2003-09-02 | $13.49 | $13.49 | 36,700 | — | — |
| 2003-08-29 | $13.01 | $13.01 | 15,400 | — | — |
| 2003-08-28 | $13.33 | $13.33 | 25,600 | — | — |
| 2003-08-27 | $12.97 | $12.97 | 16,000 | — | — |
| 2003-08-26 | $12.10 | $12.10 | 19,400 | — | — |
| 2003-08-25 | $13.08 | $13.08 | 5,500 | — | — |
| 2003-08-22 | $12.95 | $12.95 | 18,100 | — | — |
| 2003-08-21 | $13.65 | $13.65 | 8,500 | — | — |
| 2003-08-20 | $13.79 | $13.79 | 41,600 | — | — |
| 2003-08-19 | $13.50 | $13.50 | 21,400 | — | — |
| 2003-08-18 | $13.19 | $13.19 | 20,600 | — | — |
| 2003-08-15 | $13.50 | $13.50 | 5,200 | — | — |
| 2003-08-14 | $13.53 | $13.53 | 12,500 | — | — |
| 2003-08-13 | $13.16 | $13.16 | 26,900 | — | — |
| 2003-08-12 | $13.42 | $13.42 | 24,600 | — | — |
| 2003-08-11 | $13.10 | $13.10 | 40,200 | — | — |
| 2003-08-08 | $12.03 | $12.03 | 8,900 | — | — |
| 2003-08-07 | $12.46 | $12.46 | 17,700 | — | — |
| 2003-08-06 | $12.66 | $12.66 | 6,800 | — | — |
| 2003-08-05 | $12.90 | $12.90 | 14,300 | — | — |
| 2003-08-04 | $12.72 | $12.72 | 13,500 | — | — |
| 2003-08-01 | $13.33 | $13.33 | 19,100 | — | — |
| 2003-07-31 | $13.63 | $13.63 | 20,100 | — | — |
| 2003-07-30 | $13.55 | $13.55 | 18,500 | — | — |
| 2003-07-29 | $13.29 | $13.29 | 7,500 | — | — |
| 2003-07-28 | $12.87 | $12.87 | 11,700 | — | — |
| 2003-07-25 | $12.76 | $12.76 | 16,800 | — | — |
| 2003-07-24 | $13.10 | $13.10 | 22,900 | — | — |
| 2003-07-23 | $13.64 | $13.64 | 30,900 | — | — |
| 2003-07-22 | $13.27 | $13.27 | 30,200 | — | — |
| 2003-07-21 | $13.42 | $13.42 | 27,600 | — | — |
| 2003-07-18 | $13.34 | $13.34 | 13,200 | — | — |
| 2003-07-17 | $12.86 | $12.86 | 18,300 | — | — |
| 2003-07-16 | $13.55 | $13.55 | 77,200 | — | — |
| 2003-07-15 | $13.37 | $13.37 | 23,100 | — | — |
| 2003-07-14 | $13.27 | $13.27 | 35,900 | — | — |
| 2003-07-11 | $13.45 | $13.45 | 69,600 | — | — |
| 2003-07-10 | $13.51 | $13.51 | 34,600 | — | — |
| 2003-07-09 | $13.55 | $13.55 | 57,100 | — | — |
| 2003-07-08 | $13.75 | $13.75 | 108,900 | — | — |
| 2003-07-07 | $13.53 | $13.53 | 102,800 | — | — |
| 2003-07-03 | $13.15 | $13.15 | 50,500 | — | — |
| 2003-07-02 | $13.40 | $13.40 | 56,400 | — | — |
| 2003-07-01 | $12.99 | $12.99 | 33,000 | — | — |
| 2003-06-30 | $12.60 | $12.60 | 92,300 | — | — |
| 2003-06-27 | $12.70 | $12.70 | 71,700 | — | — |
| 2003-06-26 | $12.68 | $12.68 | 53,900 | — | — |
| 2003-06-25 | $12.85 | $12.85 | 13,000 | — | — |
| 2003-06-24 | $12.88 | $12.88 | 40,300 | — | — |
| 2003-06-23 | $13.25 | $13.25 | 34,000 | — | — |
| 2003-06-20 | $13.30 | $13.30 | 36,800 | — | — |
| 2003-06-19 | $13.46 | $13.46 | 23,600 | — | — |
| 2003-06-18 | $13.44 | $13.44 | 38,000 | — | — |
| 2003-06-17 | $13.46 | $13.46 | 82,400 | — | — |
| 2003-06-16 | $14.03 | $14.03 | 30,000 | — | — |
| 2003-06-13 | $13.75 | $13.75 | 68,600 | — | — |
| 2003-06-12 | $13.88 | $13.88 | 10,100 | — | — |
| 2003-06-11 | $13.54 | $13.54 | 60,700 | — | — |
| 2003-06-10 | $13.50 | $13.50 | 55,200 | — | — |
| 2003-06-09 | $13.55 | $13.55 | 66,400 | — | — |
| 2003-06-06 | $13.16 | $13.16 | 57,000 | — | — |
| 2003-06-05 | $12.70 | $12.70 | 53,100 | — | — |
| 2003-06-04 | $12.37 | $12.37 | 38,400 | — | — |
| 2003-06-03 | $11.87 | $11.87 | 23,000 | — | — |
| 2003-06-02 | $11.88 | $11.88 | 58,100 | — | — |
| 2003-05-30 | $11.55 | $11.55 | 30,800 | — | — |
| 2003-05-29 | $11.29 | $11.29 | 33,700 | — | — |
| 2003-05-28 | $10.87 | $10.87 | 24,800 | — | — |
| 2003-05-27 | $10.88 | $10.88 | 17,900 | — | — |
| 2003-05-23 | $10.36 | $10.36 | 5,300 | — | — |
| 2003-05-22 | $10.28 | $10.28 | 7,600 | — | — |
| 2003-05-21 | $10.22 | $10.22 | 15,300 | — | — |
| 2003-05-20 | $10.11 | $10.11 | 42,100 | — | — |
| 2003-05-19 | $11.13 | $11.13 | 18,000 | — | — |
| 2003-05-16 | $11.00 | $11.00 | 19,700 | — | — |
| 2003-05-15 | $11.14 | $11.14 | 11,500 | — | — |
| 2003-05-14 | $10.86 | $10.86 | 20,000 | — | — |
| 2003-05-13 | $10.50 | $10.50 | 11,400 | — | — |
| 2003-05-12 | $10.33 | $10.33 | 17,400 | — | — |
| 2003-05-09 | $10.18 | $10.18 | 23,700 | — | — |
| 2003-05-08 | $9.90 | $9.90 | 30,200 | — | — |
| 2003-05-07 | $10.23 | $10.23 | 23,400 | — | — |
| 2003-05-06 | $10.25 | $10.25 | 38,800 | — | — |
| 2003-05-05 | $10.19 | $10.19 | 92,600 | — | — |
| 2003-05-02 | $10.29 | $10.29 | 24,200 | — | — |
| 2003-05-01 | $10.47 | $10.47 | 29,500 | — | — |
| 2003-04-30 | $10.48 | $10.48 | 9,700 | — | — |
| 2003-04-29 | $9.97 | $9.97 | 26,800 | — | — |
| 2003-04-28 | $10.00 | $10.00 | 36,900 | — | — |
| 2003-04-25 | $10.07 | $10.07 | 16,100 | — | — |
| 2003-04-24 | $10.43 | $10.43 | 13,600 | — | — |
| 2003-04-23 | $10.06 | $10.06 | 21,300 | — | — |
| 2003-04-22 | $9.93 | $9.93 | 31,000 | — | — |
| 2003-04-21 | $9.60 | $9.60 | 8,100 | — | — |
| 2003-04-17 | $9.56 | $9.56 | 8,700 | — | — |
| 2003-04-16 | $9.50 | $9.50 | 8,700 | — | — |
| 2003-04-15 | $9.76 | $9.76 | 12,500 | — | — |
| 2003-04-14 | $9.87 | $9.87 | 21,300 | — | — |
| 2003-04-11 | $9.56 | $9.56 | 93,300 | — | — |
| 2003-04-10 | $9.55 | $9.55 | 11,200 | — | — |
| 2003-04-09 | $9.65 | $9.65 | 11,700 | — | — |
| 2003-04-08 | $9.58 | $9.58 | 16,700 | — | — |
| 2003-04-07 | $9.27 | $9.27 | 17,800 | — | — |
| 2003-04-04 | $9.27 | $9.27 | 81,600 | — | — |
| 2003-04-03 | $9.42 | $9.42 | 43,400 | — | — |
| 2003-04-02 | $9.63 | $9.63 | 26,800 | — | — |
| 2003-04-01 | $9.70 | $9.70 | 34,800 | — | — |
| 2003-03-31 | $9.65 | $9.65 | 23,600 | — | — |
| 2003-03-28 | $9.75 | $9.75 | 14,900 | — | — |
| 2003-03-27 | $10.17 | $10.17 | 16,400 | — | — |
| 2003-03-26 | $10.13 | $10.13 | 14,700 | — | — |
| 2003-03-25 | $10.35 | $10.35 | 148,800 | — | — |
| 2003-03-24 | $10.12 | $10.12 | 17,300 | — | — |
| 2003-03-21 | $10.45 | $10.45 | 52,500 | — | — |
| 2003-03-20 | $10.75 | $10.75 | 18,600 | — | — |
| 2003-03-19 | $10.64 | $10.64 | 16,900 | — | — |
| 2003-03-18 | $10.67 | $10.67 | 17,600 | — | — |
| 2003-03-17 | $10.72 | $10.72 | 55,900 | — | — |
| 2003-03-14 | $9.95 | $9.95 | 16,700 | — | — |
| 2003-03-13 | $9.75 | $9.75 | 11,900 | — | — |
| 2003-03-12 | $9.54 | $9.54 | 15,000 | — | — |
| 2003-03-11 | $9.50 | $9.50 | 25,500 | — | — |
| 2003-03-10 | $9.50 | $9.50 | 17,400 | — | — |
| 2003-03-07 | $9.50 | $9.50 | 11,300 | — | — |
| 2003-03-06 | $9.59 | $9.59 | 123,500 | — | — |
| 2003-03-05 | $9.54 | $9.54 | 19,400 | — | — |
| 2003-03-04 | $9.54 | $9.54 | 18,300 | — | — |
| 2003-03-03 | $9.56 | $9.56 | 9,100 | — | — |
| 2003-02-28 | $9.60 | $9.60 | 12,900 | — | — |
| 2003-02-27 | $9.79 | $9.79 | 8,800 | — | — |
| 2003-02-26 | $9.52 | $9.52 | 11,800 | — | — |
| 2003-02-25 | $9.69 | $9.69 | 20,400 | — | — |
| 2003-02-24 | $9.50 | $9.50 | 13,400 | — | — |
| 2003-02-21 | $9.60 | $9.60 | 20,600 | — | — |
| 2003-02-20 | $9.81 | $9.81 | 8,100 | — | — |
| 2003-02-19 | $9.59 | $9.59 | 5,900 | — | — |
| 2003-02-18 | $9.65 | $9.65 | 16,200 | — | — |
| 2003-02-14 | $9.55 | $9.55 | 12,100 | — | — |
| 2003-02-13 | $9.54 | $9.54 | 43,000 | — | — |
| 2003-02-12 | $9.50 | $9.50 | 29,900 | — | — |
| 2003-02-11 | $9.50 | $9.50 | 28,100 | — | — |
| 2003-02-10 | $9.50 | $9.50 | 21,500 | — | — |
| 2003-02-07 | $9.50 | $9.50 | 19,500 | — | — |
| 2003-02-06 | $9.50 | $9.50 | 20,800 | — | — |
| 2003-02-05 | $9.56 | $9.56 | 12,100 | — | — |
| 2003-02-04 | $9.39 | $9.39 | 22,800 | — | — |
| 2003-02-03 | $9.46 | $9.46 | 10,600 | — | — |
| 2003-01-31 | $9.67 | $9.67 | 11,800 | — | — |
| 2003-01-30 | $9.16 | $9.16 | 114,000 | — | — |
| 2003-01-29 | $9.14 | $9.14 | 26,800 | — | — |
| 2003-01-28 | $9.40 | $9.40 | 33,200 | — | — |
| 2003-01-27 | $9.58 | $9.58 | 15,600 | — | — |
| 2003-01-24 | $9.61 | $9.61 | 17,300 | — | — |
| 2003-01-23 | $9.99 | $9.99 | 18,400 | — | — |
| 2003-01-22 | $10.00 | $10.00 | 22,400 | — | — |
| 2003-01-21 | $9.98 | $9.98 | 51,400 | — | — |
| 2003-01-17 | $10.20 | $10.20 | 61,200 | — | — |
| 2003-01-16 | $10.29 | $10.29 | 29,500 | — | — |
| 2003-01-15 | $10.30 | $10.30 | 20,900 | — | — |
| 2003-01-14 | $10.40 | $10.40 | 40,400 | — | — |
| 2003-01-13 | $10.49 | $10.49 | 41,700 | — | — |
| 2003-01-10 | $10.51 | $10.51 | 79,600 | — | — |
| 2003-01-09 | $10.50 | $10.50 | 32,000 | — | — |
| 2003-01-08 | $10.42 | $10.42 | 28,000 | — | — |
| 2003-01-07 | $10.74 | $10.74 | 30,400 | — | — |
| 2003-01-06 | $10.55 | $10.55 | 29,200 | — | — |
| 2003-01-03 | $10.19 | $10.19 | 13,000 | — | — |
| 2003-01-02 | $10.00 | $10.00 | 41,900 | — | — |