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
- 1994-04-04 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 | $15.30 | $15.30 | 466,000 | — | — |
| 2003-12-30 | $15.64 | $15.64 | 549,000 | — | — |
| 2003-12-29 | $15.82 | $15.82 | 333,000 | — | — |
| 2003-12-26 | $15.90 | $15.90 | 56,800 | — | — |
| 2003-12-24 | $15.89 | $15.89 | 84,600 | — | — |
| 2003-12-23 | $15.99 | $15.99 | 282,800 | — | — |
| 2003-12-22 | $15.71 | $15.71 | 260,200 | — | — |
| 2003-12-19 | $15.70 | $15.70 | 266,000 | — | — |
| 2003-12-18 | $15.93 | $15.93 | 1,053,000 | — | — |
| 2003-12-17 | $15.15 | $15.15 | 475,800 | — | — |
| 2003-12-16 | $15.02 | $15.02 | 852,400 | — | — |
| 2003-12-15 | $15.39 | $15.39 | 580,800 | — | — |
| 2003-12-12 | $16.13 | $16.13 | 437,800 | — | — |
| 2003-12-11 | $15.87 | $15.87 | 665,600 | — | — |
| 2003-12-10 | $15.25 | $15.25 | 1,485,400 | — | — |
| 2003-12-09 | $16.42 | $16.42 | 350,600 | — | — |
| 2003-12-08 | $17.00 | $17.00 | 448,600 | — | — |
| 2003-12-05 | $17.20 | $17.20 | 408,000 | — | — |
| 2003-12-04 | $17.28 | $17.28 | 783,600 | — | — |
| 2003-12-03 | $17.44 | $17.44 | 1,132,400 | — | — |
| 2003-12-02 | $18.38 | $18.38 | 1,669,400 | — | — |
| 2003-12-01 | $16.95 | $16.95 | 889,800 | — | — |
| 2003-11-28 | $16.75 | $16.75 | 419,400 | — | — |
| 2003-11-26 | $16.74 | $16.74 | 362,800 | — | — |
| 2003-11-25 | $16.80 | $16.80 | 694,000 | — | — |
| 2003-11-24 | $16.96 | $16.96 | 457,600 | — | — |
| 2003-11-21 | $16.71 | $16.71 | 697,400 | — | — |
| 2003-11-20 | $16.37 | $16.37 | 498,600 | — | — |
| 2003-11-19 | $16.29 | $16.29 | 1,310,600 | — | — |
| 2003-11-18 | $17.05 | $17.05 | 961,400 | — | — |
| 2003-11-17 | $16.97 | $16.97 | 779,800 | — | — |
| 2003-11-14 | $17.15 | $17.15 | 1,039,800 | — | — |
| 2003-11-13 | $16.75 | $16.75 | 1,469,200 | — | — |
| 2003-11-12 | $15.70 | $15.70 | 3,065,000 | — | — |
| 2003-11-11 | $16.03 | $16.03 | 3,771,000 | — | — |
| 2003-11-10 | $19.20 | $19.20 | 956,200 | — | — |
| 2003-11-07 | $18.48 | $18.48 | 940,400 | — | — |
| 2003-11-06 | $19.13 | $19.13 | 986,800 | — | — |
| 2003-11-05 | $19.19 | $19.19 | 1,109,200 | — | — |
| 2003-11-04 | $18.68 | $18.68 | 1,731,000 | — | — |
| 2003-11-03 | $17.59 | $17.59 | 1,358,400 | — | — |
| 2003-10-31 | $16.68 | $16.68 | 1,391,200 | — | — |
| 2003-10-30 | $15.75 | $15.75 | 981,200 | — | — |
| 2003-10-29 | $15.63 | $15.63 | 783,200 | — | — |
| 2003-10-28 | $15.93 | $15.93 | 1,255,600 | — | — |
| 2003-10-27 | $15.97 | $15.97 | 587,200 | — | — |
| 2003-10-24 | $15.71 | $15.71 | 951,600 | — | — |
| 2003-10-23 | $15.96 | $15.96 | 1,329,200 | — | — |
| 2003-10-22 | $15.52 | $15.52 | 1,231,200 | — | — |
| 2003-10-21 | $16.25 | $16.25 | 1,855,600 | — | — |
| 2003-10-20 | $15.70 | $15.70 | 1,338,400 | — | — |
| 2003-10-17 | $14.75 | $14.75 | 844,800 | — | — |
| 2003-10-16 | $14.91 | $14.91 | 651,200 | — | — |
| 2003-10-15 | $14.64 | $14.64 | 1,341,200 | — | — |
| 2003-10-14 | $13.69 | $13.69 | 1,321,600 | — | — |
| 2003-10-13 | $14.55 | $14.55 | 2,037,200 | — | — |
| 2003-10-10 | $13.25 | $13.25 | 224,400 | — | — |
| 2003-10-09 | $13.30 | $13.30 | 658,800 | — | — |
| 2003-10-08 | $13.41 | $13.41 | 657,200 | — | — |
| 2003-10-07 | $13.46 | $13.46 | 763,200 | — | — |
| 2003-10-06 | $13.84 | $13.84 | 1,311,200 | — | — |
| 2003-10-03 | $12.23 | $12.23 | 750,000 | — | — |
| 2003-10-02 | $12.29 | $12.29 | 399,200 | — | — |
| 2003-10-01 | $12.24 | $12.24 | 376,000 | — | — |
| 2003-09-30 | $12.24 | $12.24 | 683,600 | — | — |
| 2003-09-29 | $12.03 | $12.03 | 1,912,400 | — | — |
| 2003-09-26 | $12.60 | $12.60 | 1,773,200 | — | — |
| 2003-09-25 | $13.11 | $13.11 | 1,617,200 | — | — |
| 2003-09-24 | $13.34 | $13.34 | 2,158,400 | — | — |
| 2003-09-23 | $13.04 | $13.04 | 2,884,800 | — | — |
| 2003-09-22 | $11.70 | $11.70 | 1,105,200 | — | — |
| 2003-09-19 | $11.86 | $11.86 | 760,000 | — | — |
| 2003-09-18 | $12.23 | $12.23 | 1,401,600 | — | — |
| 2003-09-17 | $11.74 | $11.74 | 1,981,600 | — | — |
| 2003-09-16 | $10.95 | $10.95 | 636,400 | — | — |
| 2003-09-15 | $10.57 | $10.57 | 484,800 | — | — |
| 2003-09-12 | $10.34 | $10.34 | 196,400 | — | — |
| 2003-09-11 | $10.25 | $10.25 | 316,000 | — | — |
| 2003-09-10 | $10.07 | $10.07 | 927,200 | — | — |
| 2003-09-09 | $10.53 | $10.53 | 566,000 | — | — |
| 2003-09-08 | $10.89 | $10.89 | 509,600 | — | — |
| 2003-09-05 | $10.77 | $10.77 | 479,200 | — | — |
| 2003-09-04 | $11.01 | $11.01 | 1,232,000 | — | — |
| 2003-09-03 | $10.69 | $10.69 | 1,967,200 | — | — |
| 2003-09-02 | $9.62 | $9.62 | 524,400 | — | — |
| 2003-08-29 | $9.08 | $9.08 | 159,200 | — | — |
| 2003-08-28 | $9.10 | $9.10 | 212,000 | — | — |
| 2003-08-27 | $9.21 | $9.21 | 157,600 | — | — |
| 2003-08-26 | $9.23 | $9.23 | 409,200 | — | — |
| 2003-08-25 | $9.10 | $9.10 | 274,400 | — | — |
| 2003-08-22 | $9.31 | $9.31 | 262,400 | — | — |
| 2003-08-21 | $9.79 | $9.79 | 308,000 | — | — |
| 2003-08-20 | $9.76 | $9.76 | 249,200 | — | — |
| 2003-08-19 | $9.81 | $9.81 | 380,800 | — | — |
| 2003-08-18 | $9.48 | $9.48 | 431,600 | — | — |
| 2003-08-15 | $9.01 | $9.01 | 227,600 | — | — |
| 2003-08-14 | $9.05 | $9.05 | 447,200 | — | — |
| 2003-08-13 | $9.50 | $9.50 | 555,600 | — | — |
| 2003-08-12 | $9.38 | $9.38 | 663,600 | — | — |
| 2003-08-11 | $8.69 | $8.69 | 422,800 | — | — |
| 2003-08-08 | $8.95 | $8.95 | 389,200 | — | — |
| 2003-08-07 | $9.15 | $9.15 | 497,600 | — | — |
| 2003-08-06 | $9.13 | $9.13 | 520,800 | — | — |
| 2003-08-05 | $9.37 | $9.37 | 802,000 | — | — |
| 2003-08-04 | $9.30 | $9.30 | 907,600 | — | — |
| 2003-08-01 | $8.87 | $8.87 | 824,000 | — | — |
| 2003-07-31 | $9.05 | $9.05 | 2,491,600 | — | — |
| 2003-07-30 | $10.16 | $10.16 | 508,000 | — | — |
| 2003-07-29 | $10.59 | $10.59 | 265,600 | — | — |
| 2003-07-28 | $10.58 | $10.58 | 386,400 | — | — |
| 2003-07-25 | $10.42 | $10.42 | 582,000 | — | — |
| 2003-07-24 | $10.59 | $10.59 | 967,200 | — | — |
| 2003-07-23 | $10.42 | $10.42 | 494,400 | — | — |
| 2003-07-22 | $10.45 | $10.45 | 864,400 | — | — |
| 2003-07-21 | $10.81 | $10.81 | 611,200 | — | — |
| 2003-07-18 | $11.18 | $11.18 | 966,000 | — | — |
| 2003-07-17 | $10.50 | $10.50 | 1,572,400 | — | — |
| 2003-07-16 | $11.02 | $11.02 | 2,577,200 | — | — |
| 2003-07-15 | $12.36 | $12.36 | 900,800 | — | — |
| 2003-07-14 | $11.87 | $11.87 | 1,171,200 | — | — |
| 2003-07-11 | $11.19 | $11.19 | 490,000 | — | — |
| 2003-07-10 | $11.32 | $11.32 | 333,600 | — | — |
| 2003-07-09 | $11.33 | $11.33 | 700,400 | — | — |
| 2003-07-08 | $11.33 | $11.33 | 767,200 | — | — |
| 2003-07-07 | $11.44 | $11.44 | 770,400 | — | — |
| 2003-07-03 | $11.00 | $11.00 | 353,600 | — | — |
| 2003-07-02 | $11.21 | $11.21 | 933,600 | — | — |
| 2003-07-01 | $10.89 | $10.89 | 1,274,400 | — | — |
| 2003-06-30 | $11.05 | $11.05 | 2,879,200 | — | — |
| 2003-06-27 | $11.13 | $11.13 | 2,102,800 | — | — |
| 2003-06-26 | $11.21 | $11.21 | 2,494,800 | — | — |
| 2003-06-25 | $10.26 | $10.26 | 2,993,600 | — | — |
| 2003-06-24 | $9.03 | $9.03 | 1,587,200 | — | — |
| 2003-06-23 | $9.11 | $9.11 | 1,038,800 | — | — |
| 2003-06-20 | $9.52 | $9.52 | 1,613,200 | — | — |
| 2003-06-19 | $9.25 | $9.25 | 2,555,200 | — | — |
| 2003-06-18 | $9.77 | $9.77 | 5,317,200 | — | — |
| 2003-06-17 | $10.80 | $10.80 | 4,586,400 | — | — |
| 2003-06-16 | $12.54 | $12.54 | 2,306,400 | — | — |
| 2003-06-13 | $11.88 | $11.88 | 1,278,000 | — | — |
| 2003-06-12 | $11.20 | $11.20 | 2,320,800 | — | — |
| 2003-06-11 | $10.54 | $10.54 | 1,123,600 | — | — |
| 2003-06-10 | $9.48 | $9.48 | 246,000 | — | — |
| 2003-06-09 | $9.58 | $9.58 | 306,400 | — | — |
| 2003-06-06 | $9.50 | $9.50 | 471,200 | — | — |
| 2003-06-05 | $9.55 | $9.55 | 685,200 | — | — |
| 2003-06-04 | $9.50 | $9.50 | 506,800 | — | — |
| 2003-06-03 | $9.33 | $9.33 | 640,400 | — | — |
| 2003-06-02 | $9.50 | $9.50 | 770,400 | — | — |
| 2003-05-30 | $9.01 | $9.01 | 800,000 | — | — |
| 2003-05-29 | $9.01 | $9.01 | 1,169,600 | — | — |
| 2003-05-28 | $8.28 | $8.28 | 1,417,200 | — | — |
| 2003-05-27 | $8.21 | $8.21 | 1,314,400 | — | — |
| 2003-05-23 | $7.17 | $7.17 | 188,800 | — | — |
| 2003-05-22 | $7.25 | $7.25 | 311,600 | — | — |
| 2003-05-21 | $7.05 | $7.05 | 272,000 | — | — |
| 2003-05-20 | $6.99 | $6.99 | 428,400 | — | — |
| 2003-05-19 | $7.08 | $7.08 | 416,800 | — | — |
| 2003-05-16 | $7.20 | $7.20 | 304,000 | — | — |
| 2003-05-15 | $7.06 | $7.06 | 539,600 | — | — |
| 2003-05-14 | $7.02 | $7.02 | 442,800 | — | — |
| 2003-05-13 | $7.00 | $7.00 | 416,000 | — | — |
| 2003-05-12 | $7.13 | $7.13 | 286,400 | — | — |
| 2003-05-09 | $7.25 | $7.25 | 362,000 | — | — |
| 2003-05-08 | $7.19 | $7.19 | 251,600 | — | — |
| 2003-05-07 | $7.06 | $7.06 | 673,200 | — | — |
| 2003-05-06 | $7.20 | $7.20 | 652,400 | — | — |
| 2003-05-05 | $6.90 | $6.90 | 590,000 | — | — |
| 2003-05-02 | $6.69 | $6.69 | 350,000 | — | — |
| 2003-05-01 | $6.61 | $6.61 | 416,000 | — | — |
| 2003-04-30 | $6.75 | $6.75 | 370,000 | — | — |
| 2003-04-29 | $6.76 | $6.76 | 538,400 | — | — |
| 2003-04-28 | $6.75 | $6.75 | 860,000 | — | — |
| 2003-04-25 | $6.93 | $6.93 | 599,600 | — | — |
| 2003-04-24 | $6.71 | $6.71 | 838,400 | — | — |
| 2003-04-23 | $6.26 | $6.26 | 872,000 | — | — |
| 2003-04-22 | $6.17 | $6.17 | 1,452,800 | — | — |
| 2003-04-21 | $6.67 | $6.67 | 944,000 | — | — |
| 2003-04-17 | $6.59 | $6.59 | 1,157,200 | — | — |
| 2003-04-16 | $6.28 | $6.28 | 898,000 | — | — |
| 2003-04-15 | $6.00 | $6.00 | 776,800 | — | — |
| 2003-04-14 | $5.85 | $5.85 | 311,600 | — | — |
| 2003-04-11 | $5.75 | $5.75 | 535,600 | — | — |
| 2003-04-10 | $5.72 | $5.72 | 566,000 | — | — |
| 2003-04-09 | $5.63 | $5.63 | 564,000 | — | — |
| 2003-04-08 | $5.63 | $5.63 | 984,400 | — | — |
| 2003-04-07 | $5.79 | $5.79 | 1,006,000 | — | — |
| 2003-04-04 | $5.63 | $5.63 | 1,090,400 | — | — |
| 2003-04-03 | $5.80 | $5.80 | 795,200 | — | — |
| 2003-04-02 | $5.43 | $5.43 | 713,600 | — | — |
| 2003-04-01 | $5.16 | $5.16 | 625,600 | — | — |
| 2003-03-31 | $4.98 | $4.98 | 348,800 | — | — |
| 2003-03-28 | $4.85 | $4.85 | 746,000 | — | — |
| 2003-03-27 | $4.79 | $4.79 | 1,318,400 | — | — |
| 2003-03-26 | $4.37 | $4.37 | 775,600 | — | — |
| 2003-03-25 | $4.63 | $4.63 | 338,400 | — | — |
| 2003-03-24 | $4.70 | $4.70 | 176,000 | — | — |
| 2003-03-21 | $4.77 | $4.77 | 280,400 | — | — |
| 2003-03-20 | $4.72 | $4.72 | 365,600 | — | — |
| 2003-03-19 | $4.73 | $4.73 | 161,200 | — | — |
| 2003-03-18 | $4.66 | $4.66 | 575,200 | — | — |
| 2003-03-17 | $4.69 | $4.69 | 207,200 | — | — |
| 2003-03-14 | $4.64 | $4.64 | 119,600 | — | — |
| 2003-03-13 | $4.68 | $4.68 | 142,400 | — | — |
| 2003-03-12 | $4.59 | $4.59 | 245,200 | — | — |
| 2003-03-11 | $4.55 | $4.55 | 234,400 | — | — |
| 2003-03-10 | $4.41 | $4.41 | 179,600 | — | — |
| 2003-03-07 | $4.52 | $4.52 | 360,800 | — | — |
| 2003-03-06 | $4.61 | $4.61 | 627,200 | — | — |
| 2003-03-05 | $4.44 | $4.44 | 452,400 | — | — |
| 2003-03-04 | $4.33 | $4.33 | 434,000 | — | — |
| 2003-03-03 | $4.22 | $4.22 | 90,400 | — | — |
| 2003-02-28 | $4.20 | $4.20 | 74,800 | — | — |
| 2003-02-27 | $4.13 | $4.13 | 143,200 | — | — |
| 2003-02-26 | $4.13 | $4.13 | 122,800 | — | — |
| 2003-02-25 | $4.16 | $4.16 | 255,200 | — | — |
| 2003-02-24 | $4.24 | $4.24 | 292,000 | — | — |
| 2003-02-21 | $4.13 | $4.13 | 142,400 | — | — |
| 2003-02-20 | $4.13 | $4.13 | 220,400 | — | — |
| 2003-02-19 | $4.12 | $4.12 | 177,200 | — | — |
| 2003-02-18 | $4.08 | $4.08 | 421,600 | — | — |
| 2003-02-14 | $3.96 | $3.96 | 259,600 | — | — |
| 2003-02-13 | $4.07 | $4.07 | 763,600 | — | — |
| 2003-02-12 | $3.79 | $3.79 | 201,600 | — | — |
| 2003-02-11 | $3.92 | $3.92 | 846,000 | — | — |
| 2003-02-10 | $3.57 | $3.57 | 1,162,400 | — | — |
| 2003-02-07 | $3.76 | $3.76 | 659,600 | — | — |
| 2003-02-06 | $4.14 | $4.14 | 89,600 | — | — |
| 2003-02-05 | $4.11 | $4.11 | 308,000 | — | — |
| 2003-02-04 | $4.01 | $4.01 | 499,600 | — | — |
| 2003-02-03 | $4.09 | $4.09 | 473,200 | — | — |
| 2003-01-31 | $4.29 | $4.29 | 1,447,200 | — | — |
| 2003-01-30 | $4.46 | $4.46 | 947,600 | — | — |
| 2003-01-29 | $4.39 | $4.39 | 1,617,200 | — | — |
| 2003-01-28 | $3.68 | $3.68 | 452,800 | — | — |
| 2003-01-27 | $3.46 | $3.46 | 256,000 | — | — |
| 2003-01-24 | $3.39 | $3.39 | 112,800 | — | — |
| 2003-01-23 | $3.43 | $3.43 | 146,800 | — | — |
| 2003-01-22 | $3.38 | $3.38 | 130,800 | — | — |
| 2003-01-21 | $3.44 | $3.44 | 194,400 | — | — |
| 2003-01-17 | $3.46 | $3.46 | 290,400 | — | — |
| 2003-01-16 | $3.47 | $3.47 | 264,400 | — | — |
| 2003-01-15 | $3.16 | $3.16 | 99,200 | — | — |
| 2003-01-14 | $3.23 | $3.23 | 306,400 | — | — |
| 2003-01-13 | $3.15 | $3.15 | 326,000 | — | — |
| 2003-01-10 | $3.05 | $3.05 | 242,800 | — | — |
| 2003-01-09 | $3.03 | $3.03 | 98,800 | — | — |
| 2003-01-08 | $3.00 | $3.00 | 61,600 | — | — |
| 2003-01-07 | $3.02 | $3.02 | 559,600 | — | — |
| 2003-01-06 | $3.00 | $3.00 | 154,000 | — | — |
| 2003-01-03 | $2.98 | $2.98 | 94,400 | — | — |
| 2003-01-02 | $2.97 | $2.97 | 201,200 | — | — |