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
- 1998-11-16 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 | $15.73 | $24.37 | 8,300 | — | — |
| 2003-12-30 | $15.69 | $24.31 | 23,900 | — | — |
| 2003-12-29 | $15.49 | $24.00 | 64,200 | — | — |
| 2003-12-26 | $15.42 | $23.89 | 16,200 | — | — |
| 2003-12-24 | $15.72 | $24.36 | 10,400 | — | — |
| 2003-12-23 | $16.25 | $23.96 | 97,200 | — | — |
| 2003-12-22 | $16.47 | $24.29 | 52,200 | — | — |
| 2003-12-19 | $16.06 | $23.68 | 58,000 | — | — |
| 2003-12-18 | $15.41 | $22.72 | 86,600 | — | — |
| 2003-12-17 | $15.29 | $22.55 | 8,300 | — | — |
| 2003-12-16 | $15.06 | $22.21 | 12,400 | — | — |
| 2003-12-15 | $15.11 | $22.28 | 204,400 | — | — |
| 2003-12-12 | $14.72 | $21.71 | 12,700 | — | — |
| 2003-12-11 | $14.55 | $21.46 | 10,500 | — | — |
| 2003-12-10 | $14.15 | $20.87 | 27,600 | — | — |
| 2003-12-09 | $14.53 | $21.43 | 8,100 | — | — |
| 2003-12-08 | $14.15 | $20.87 | 11,000 | — | — |
| 2003-12-05 | $14.35 | $21.16 | 13,900 | — | — |
| 2003-12-04 | $14.05 | $20.72 | 31,200 | — | — |
| 2003-12-03 | $14.02 | $20.67 | 20,500 | — | — |
| 2003-12-02 | $14.36 | $21.18 | 12,500 | — | — |
| 2003-12-01 | $14.34 | $21.15 | 20,400 | — | — |
| 2003-11-28 | $14.00 | $20.64 | 10,000 | — | — |
| 2003-11-26 | $13.85 | $20.42 | 1,300 | — | — |
| 2003-11-25 | $13.75 | $20.28 | 9,300 | — | — |
| 2003-11-24 | $13.91 | $20.51 | 11,100 | — | — |
| 2003-11-21 | $13.52 | $19.94 | 7,200 | — | — |
| 2003-11-20 | $13.50 | $19.91 | 9,200 | — | — |
| 2003-11-19 | $13.41 | $19.77 | 21,800 | — | — |
| 2003-11-18 | $13.17 | $19.42 | 10,700 | — | — |
| 2003-11-17 | $13.38 | $19.73 | 17,000 | — | — |
| 2003-11-14 | $13.35 | $19.69 | 12,500 | — | — |
| 2003-11-13 | $13.45 | $19.83 | 21,100 | — | — |
| 2003-11-12 | $13.75 | $20.28 | 23,700 | — | — |
| 2003-11-11 | $13.55 | $19.98 | 14,700 | — | — |
| 2003-11-10 | $13.97 | $20.60 | 22,400 | — | — |
| 2003-11-07 | $14.53 | $21.43 | 4,700 | — | — |
| 2003-11-06 | $14.60 | $21.53 | 20,900 | — | — |
| 2003-11-05 | $14.87 | $21.93 | 28,200 | — | — |
| 2003-11-04 | $14.67 | $21.63 | 20,100 | — | — |
| 2003-11-03 | $14.60 | $21.53 | 48,100 | — | — |
| 2003-10-31 | $14.30 | $21.09 | 64,600 | — | — |
| 2003-10-30 | $13.80 | $20.35 | 24,700 | — | — |
| 2003-10-29 | $13.63 | $20.10 | 103,600 | — | — |
| 2003-10-28 | $13.40 | $19.76 | 23,600 | — | — |
| 2003-10-27 | $13.15 | $19.39 | 19,200 | — | — |
| 2003-10-24 | $13.20 | $19.47 | 11,200 | — | — |
| 2003-10-23 | $13.10 | $19.32 | 17,900 | — | — |
| 2003-10-22 | $13.50 | $19.91 | 11,400 | — | — |
| 2003-10-21 | $13.25 | $19.54 | 17,000 | — | — |
| 2003-10-20 | $13.05 | $19.24 | 11,700 | — | — |
| 2003-10-17 | $12.65 | $18.65 | 10,600 | — | — |
| 2003-10-16 | $12.95 | $19.10 | 24,800 | — | — |
| 2003-10-15 | $13.15 | $19.39 | 12,100 | — | — |
| 2003-10-14 | $13.37 | $19.72 | 3,400 | — | — |
| 2003-10-13 | $13.49 | $19.89 | 18,200 | — | — |
| 2003-10-10 | $13.42 | $19.79 | 12,800 | — | — |
| 2003-10-09 | $13.48 | $19.88 | 36,200 | — | — |
| 2003-10-08 | $13.78 | $20.32 | 66,400 | — | — |
| 2003-10-07 | $13.32 | $19.64 | 54,400 | — | — |
| 2003-10-06 | $14.15 | $20.54 | 35,900 | — | — |
| 2003-10-03 | $13.70 | $19.88 | 75,500 | — | — |
| 2003-10-02 | $13.05 | $18.94 | 14,600 | — | — |
| 2003-10-01 | $12.83 | $18.62 | 10,500 | — | — |
| 2003-09-30 | $12.50 | $18.14 | 20,600 | — | — |
| 2003-09-29 | $12.49 | $18.13 | 2,600 | — | — |
| 2003-09-26 | $12.39 | $17.98 | 7,000 | — | — |
| 2003-09-25 | $12.46 | $18.08 | 10,400 | — | — |
| 2003-09-24 | $12.55 | $18.21 | 13,400 | — | — |
| 2003-09-23 | $12.80 | $18.58 | 9,500 | — | — |
| 2003-09-22 | $12.80 | $18.58 | 15,100 | — | — |
| 2003-09-19 | $13.20 | $19.16 | 23,700 | — | — |
| 2003-09-18 | $13.55 | $19.67 | 35,400 | — | — |
| 2003-09-17 | $13.68 | $19.86 | 11,700 | — | — |
| 2003-09-16 | $13.68 | $19.86 | 26,900 | — | — |
| 2003-09-15 | $13.20 | $19.16 | 39,100 | — | — |
| 2003-09-12 | $12.38 | $17.97 | 13,600 | — | — |
| 2003-09-11 | $12.35 | $17.92 | 14,900 | — | — |
| 2003-09-10 | $12.37 | $17.95 | 12,300 | — | — |
| 2003-09-09 | $12.05 | $17.49 | 9,900 | — | — |
| 2003-09-08 | $12.28 | $17.82 | 33,500 | — | — |
| 2003-09-05 | $12.24 | $17.77 | 20,300 | — | — |
| 2003-09-04 | $12.03 | $17.46 | 17,600 | — | — |
| 2003-09-03 | $11.86 | $17.21 | 17,200 | — | — |
| 2003-09-02 | $11.70 | $16.98 | 17,300 | — | — |
| 2003-08-29 | $11.21 | $16.27 | 8,300 | — | — |
| 2003-08-28 | $11.59 | $16.82 | 33,500 | — | — |
| 2003-08-27 | $10.95 | $15.89 | 24,400 | — | — |
| 2003-08-26 | $10.77 | $15.63 | 13,000 | — | — |
| 2003-08-25 | $10.21 | $14.82 | 13,400 | — | — |
| 2003-08-22 | $10.30 | $14.95 | 1,900 | — | — |
| 2003-08-21 | $10.35 | $15.02 | 16,100 | — | — |
| 2003-08-20 | $10.14 | $14.72 | 17,900 | — | — |
| 2003-08-19 | $10.08 | $14.63 | 58,800 | — | — |
| 2003-08-18 | $10.10 | $14.66 | 10,900 | — | — |
| 2003-08-15 | $9.90 | $14.37 | 27,000 | — | — |
| 2003-08-14 | $9.69 | $14.06 | 2,400 | — | — |
| 2003-08-13 | $9.74 | $14.14 | 6,900 | — | — |
| 2003-08-12 | $9.75 | $14.15 | 3,800 | — | — |
| 2003-08-11 | $9.98 | $14.48 | 10,900 | — | — |
| 2003-08-08 | $9.92 | $14.40 | 4,000 | — | — |
| 2003-08-07 | $9.90 | $14.37 | 14,800 | — | — |
| 2003-08-06 | $9.40 | $13.64 | 2,700 | — | — |
| 2003-08-05 | $9.65 | $14.01 | 14,700 | — | — |
| 2003-08-04 | $9.35 | $13.57 | 12,400 | — | — |
| 2003-08-01 | $9.70 | $14.08 | 13,300 | — | — |
| 2003-07-31 | $10.31 | $14.96 | 11,500 | — | — |
| 2003-07-30 | $10.53 | $15.28 | 9,300 | — | — |
| 2003-07-29 | $10.65 | $15.46 | 2,200 | — | — |
| 2003-07-28 | $10.90 | $15.82 | 6,700 | — | — |
| 2003-07-25 | $10.75 | $15.60 | 2,400 | — | — |
| 2003-07-24 | $10.75 | $15.60 | 7,300 | — | — |
| 2003-07-23 | $10.74 | $15.59 | 800 | — | — |
| 2003-07-22 | $10.84 | $15.73 | 1,000 | — | — |
| 2003-07-21 | $10.88 | $15.79 | 2,500 | — | — |
| 2003-07-18 | $10.80 | $15.68 | 25,600 | — | — |
| 2003-07-17 | $10.83 | $15.72 | 8,500 | — | — |
| 2003-07-16 | $10.87 | $15.78 | 3,700 | — | — |
| 2003-07-15 | $10.95 | $15.89 | 12,500 | — | — |
| 2003-07-14 | $10.85 | $15.75 | 4,500 | — | — |
| 2003-07-11 | $10.45 | $15.17 | 8,200 | — | — |
| 2003-07-10 | $10.77 | $15.63 | 12,700 | — | — |
| 2003-07-09 | $11.06 | $16.05 | 1,600 | — | — |
| 2003-07-08 | $10.97 | $15.92 | 17,500 | — | — |
| 2003-07-07 | $11.00 | $15.97 | 31,900 | — | — |
| 2003-07-03 | $11.49 | $16.68 | 1,300 | — | — |
| 2003-07-02 | $11.72 | $17.01 | 7,300 | — | — |
| 2003-07-01 | $11.69 | $16.97 | 5,200 | — | — |
| 2003-06-30 | $11.53 | $16.73 | 6,500 | — | — |
| 2003-06-27 | $11.47 | $16.65 | 6,600 | — | — |
| 2003-06-26 | $11.36 | $16.49 | 5,600 | — | — |
| 2003-06-25 | $11.30 | $16.40 | 3,900 | — | — |
| 2003-06-24 | $11.35 | $16.47 | 1,400 | — | — |
| 2003-06-23 | $11.15 | $16.18 | 5,700 | — | — |
| 2003-06-20 | $11.04 | $16.02 | 14,300 | — | — |
| 2003-06-19 | $11.39 | $16.53 | 3,600 | — | — |
| 2003-06-18 | $11.26 | $16.34 | 19,100 | — | — |
| 2003-06-17 | $11.43 | $16.59 | 11,200 | — | — |
| 2003-06-16 | $11.56 | $16.78 | 26,500 | — | — |
| 2003-06-13 | $11.43 | $16.59 | 1,700 | — | — |
| 2003-06-12 | $11.30 | $16.40 | 2,600 | — | — |
| 2003-06-11 | $11.23 | $16.30 | 22,800 | — | — |
| 2003-06-10 | $11.25 | $16.33 | 17,000 | — | — |
| 2003-06-09 | $11.05 | $16.04 | 7,100 | — | — |
| 2003-06-06 | $11.17 | $16.21 | 6,100 | — | — |
| 2003-06-05 | $11.10 | $16.11 | 6,700 | — | — |
| 2003-06-04 | $10.78 | $15.65 | 3,400 | — | — |
| 2003-06-03 | $10.55 | $15.31 | 4,900 | — | — |
| 2003-06-02 | $10.35 | $15.02 | 11,300 | — | — |
| 2003-05-30 | $10.54 | $15.30 | 1,700 | — | — |
| 2003-05-29 | $10.54 | $15.30 | 4,000 | — | — |
| 2003-05-28 | $10.24 | $14.86 | 6,700 | — | — |
| 2003-05-27 | $10.15 | $14.73 | 8,100 | — | — |
| 2003-05-23 | $10.80 | $15.68 | 27,700 | — | — |
| 2003-05-22 | $10.32 | $14.98 | 7,000 | — | — |
| 2003-05-21 | $10.37 | $15.05 | 4,800 | — | — |
| 2003-05-20 | $10.15 | $14.73 | 16,700 | — | — |
| 2003-05-19 | $10.45 | $15.17 | 9,800 | — | — |
| 2003-05-16 | $10.81 | $15.69 | 28,800 | — | — |
| 2003-05-15 | $10.60 | $15.38 | 139,400 | — | — |
| 2003-05-14 | $10.85 | $15.75 | 12,100 | — | — |
| 2003-05-13 | $11.10 | $16.11 | 8,700 | — | — |
| 2003-05-12 | $11.50 | $16.69 | 10,100 | — | — |
| 2003-05-09 | $11.94 | $17.33 | 22,000 | — | — |
| 2003-05-08 | $11.59 | $16.82 | 2,500 | — | — |
| 2003-05-07 | $11.51 | $16.71 | 5,100 | — | — |
| 2003-05-06 | $11.40 | $16.55 | 11,900 | — | — |
| 2003-05-05 | $11.70 | $16.98 | 27,600 | — | — |
| 2003-05-02 | $11.85 | $17.20 | 11,600 | — | — |
| 2003-05-01 | $11.73 | $17.02 | 3,100 | — | — |
| 2003-04-30 | $11.85 | $17.20 | 15,500 | — | — |
| 2003-04-29 | $11.58 | $16.81 | 12,200 | — | — |
| 2003-04-28 | $11.10 | $16.11 | 4,600 | — | — |
| 2003-04-25 | $10.80 | $15.68 | 3,600 | — | — |
| 2003-04-24 | $10.71 | $15.54 | 4,600 | — | — |
| 2003-04-23 | $10.98 | $15.94 | 253,300 | — | — |
| 2003-04-22 | $10.74 | $15.59 | 101,400 | — | — |
| 2003-04-21 | $10.74 | $15.59 | 2,900 | — | — |
| 2003-04-17 | $10.76 | $15.62 | 43,100 | — | — |
| 2003-04-16 | $10.23 | $14.85 | 2,300 | — | — |
| 2003-04-15 | $10.42 | $15.12 | 9,200 | — | — |
| 2003-04-14 | $10.15 | $14.73 | 4,700 | — | — |
| 2003-04-11 | $10.08 | $14.63 | 6,700 | — | — |
| 2003-04-10 | $10.36 | $14.18 | 3,600 | — | — |
| 2003-04-09 | $10.45 | $14.30 | 8,000 | — | — |
| 2003-04-08 | $10.11 | $13.84 | 6,600 | — | — |
| 2003-04-07 | $10.25 | $14.03 | 8,100 | — | — |
| 2003-04-04 | $9.95 | $13.62 | 6,400 | — | — |
| 2003-04-03 | $9.96 | $13.63 | 53,200 | — | — |
| 2003-04-02 | $9.89 | $13.54 | 5,600 | — | — |
| 2003-04-01 | $9.55 | $13.07 | 18,000 | — | — |
| 2003-03-31 | $9.30 | $12.73 | 7,400 | — | — |
| 2003-03-28 | $9.33 | $12.77 | 2,700 | — | — |
| 2003-03-27 | $9.25 | $12.66 | 32,500 | — | — |
| 2003-03-26 | $9.19 | $12.58 | 4,400 | — | — |
| 2003-03-25 | $9.24 | $12.65 | 4,400 | — | — |
| 2003-03-24 | $9.29 | $12.61 | 4,400 | — | — |
| 2003-03-21 | $9.56 | $12.97 | 3,300 | — | — |
| 2003-03-20 | $9.28 | $12.59 | 11,500 | — | — |
| 2003-03-19 | $9.44 | $12.81 | 5,300 | — | — |
| 2003-03-18 | $9.59 | $13.01 | 4,500 | — | — |
| 2003-03-17 | $9.60 | $13.03 | 3,300 | — | — |
| 2003-03-14 | $9.50 | $12.89 | 4,500 | — | — |
| 2003-03-13 | $9.70 | $13.16 | 7,000 | — | — |
| 2003-03-12 | $9.46 | $12.84 | 5,600 | — | — |
| 2003-03-11 | $9.08 | $12.32 | 5,700 | — | — |
| 2003-03-10 | $9.20 | $12.49 | 1,700 | — | — |
| 2003-03-07 | $9.39 | $12.74 | 16,200 | — | — |
| 2003-03-06 | $9.35 | $12.69 | 14,900 | — | — |
| 2003-03-05 | $9.30 | $12.62 | 14,300 | — | — |
| 2003-03-04 | $9.09 | $12.34 | 4,400 | — | — |
| 2003-03-03 | $9.08 | $12.32 | 11,000 | — | — |
| 2003-02-28 | $9.17 | $12.44 | 48,600 | — | — |
| 2003-02-27 | $9.28 | $12.59 | 58,200 | — | — |
| 2003-02-26 | $9.00 | $12.21 | 47,900 | — | — |
| 2003-02-25 | $9.11 | $12.36 | 16,700 | — | — |
| 2003-02-24 | $9.29 | $12.61 | 11,200 | — | — |
| 2003-02-21 | $9.19 | $12.47 | 4,500 | — | — |
| 2003-02-20 | $9.01 | $12.23 | 5,400 | — | — |
| 2003-02-19 | $8.72 | $11.83 | 8,700 | — | — |
| 2003-02-18 | $8.68 | $11.78 | 6,900 | — | — |
| 2003-02-14 | $8.29 | $11.25 | 500 | — | — |
| 2003-02-13 | $8.32 | $11.29 | 7,300 | — | — |
| 2003-02-12 | $8.70 | $11.81 | 4,200 | — | — |
| 2003-02-11 | $8.74 | $11.86 | 8,000 | — | — |
| 2003-02-10 | $8.73 | $11.85 | 2,100 | — | — |
| 2003-02-07 | $8.75 | $11.87 | 12,000 | — | — |
| 2003-02-06 | $8.29 | $11.25 | 4,000 | — | — |
| 2003-02-05 | $8.28 | $11.24 | 13,500 | — | — |
| 2003-02-04 | $8.16 | $11.07 | 7,300 | — | — |
| 2003-02-03 | $8.50 | $11.54 | 5,600 | — | — |
| 2003-01-31 | $8.50 | $11.54 | 6,800 | — | — |
| 2003-01-30 | $8.40 | $11.40 | 7,400 | — | — |
| 2003-01-29 | $8.77 | $11.90 | 4,600 | — | — |
| 2003-01-28 | $8.52 | $11.56 | 2,300 | — | — |
| 2003-01-27 | $8.62 | $11.70 | 1,500 | — | — |
| 2003-01-24 | $8.88 | $12.05 | 3,000 | — | — |
| 2003-01-23 | $9.31 | $12.63 | 4,900 | — | — |
| 2003-01-22 | $9.35 | $12.69 | 8,600 | — | — |
| 2003-01-21 | $9.41 | $12.77 | 8,500 | — | — |
| 2003-01-17 | $9.78 | $13.27 | 7,800 | — | — |
| 2003-01-16 | $9.90 | $13.44 | 10,700 | — | — |
| 2003-01-15 | $9.84 | $13.35 | 7,300 | — | — |
| 2003-01-14 | $10.06 | $13.65 | 4,800 | — | — |
| 2003-01-13 | $9.85 | $13.37 | 7,300 | — | — |
| 2003-01-10 | $9.97 | $13.53 | 60,800 | — | — |
| 2003-01-09 | $9.90 | $13.44 | 16,100 | — | — |
| 2003-01-08 | $9.96 | $13.52 | 2,900 | — | — |
| 2003-01-07 | $10.35 | $14.05 | 7,100 | — | — |
| 2003-01-06 | $10.49 | $14.24 | 8,300 | — | — |
| 2003-01-03 | $10.03 | $13.61 | 2,600 | — | — |
| 2003-01-02 | $9.70 | $13.16 | 3,200 | — | — |