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
- 1991-07-24 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 | $10.35 | $10.35 | 1,207,900 | — | — |
| 2003-12-30 | $10.33 | $10.33 | 527,900 | — | — |
| 2003-12-29 | $10.22 | $10.22 | 842,700 | — | — |
| 2003-12-26 | $9.95 | $9.95 | 197,900 | — | — |
| 2003-12-24 | $9.68 | $9.68 | 239,000 | — | — |
| 2003-12-23 | $9.64 | $9.64 | 876,500 | — | — |
| 2003-12-22 | $9.32 | $9.32 | 551,400 | — | — |
| 2003-12-19 | $9.10 | $9.10 | 896,700 | — | — |
| 2003-12-18 | $9.12 | $9.12 | 731,700 | — | — |
| 2003-12-17 | $9.01 | $9.01 | 533,700 | — | — |
| 2003-12-16 | $9.05 | $9.05 | 496,300 | — | — |
| 2003-12-15 | $8.93 | $8.93 | 591,300 | — | — |
| 2003-12-12 | $9.16 | $9.16 | 351,800 | — | — |
| 2003-12-11 | $9.21 | $9.21 | 603,500 | — | — |
| 2003-12-10 | $9.02 | $9.02 | 589,000 | — | — |
| 2003-12-09 | $8.90 | $8.90 | 472,900 | — | — |
| 2003-12-08 | $9.24 | $9.24 | 466,700 | — | — |
| 2003-12-05 | $9.21 | $9.21 | 559,600 | — | — |
| 2003-12-04 | $9.10 | $9.10 | 1,203,000 | — | — |
| 2003-12-03 | $8.88 | $8.88 | 935,600 | — | — |
| 2003-12-02 | $9.21 | $9.21 | 848,000 | — | — |
| 2003-12-01 | $9.36 | $9.36 | 991,300 | — | — |
| 2003-11-28 | $8.74 | $8.74 | 249,000 | — | — |
| 2003-11-26 | $8.80 | $8.80 | 655,700 | — | — |
| 2003-11-25 | $8.98 | $8.98 | 885,900 | — | — |
| 2003-11-24 | $9.01 | $9.01 | 945,800 | — | — |
| 2003-11-21 | $8.68 | $8.68 | 1,311,300 | — | — |
| 2003-11-20 | $8.80 | $8.80 | 980,900 | — | — |
| 2003-11-19 | $9.00 | $9.00 | 962,000 | — | — |
| 2003-11-18 | $8.85 | $8.85 | 1,225,400 | — | — |
| 2003-11-17 | $8.80 | $8.80 | 1,105,400 | — | — |
| 2003-11-14 | $8.96 | $8.96 | 1,965,000 | — | — |
| 2003-11-13 | $8.34 | $8.34 | 1,262,700 | — | — |
| 2003-11-12 | $8.29 | $8.29 | 2,093,400 | — | — |
| 2003-11-11 | $8.00 | $8.00 | 11,681,200 | — | — |
| 2003-11-10 | $12.65 | $12.65 | 737,900 | — | — |
| 2003-11-07 | $13.06 | $13.06 | 267,600 | — | — |
| 2003-11-06 | $13.02 | $13.02 | 303,700 | — | — |
| 2003-11-05 | $12.87 | $12.87 | 381,700 | — | — |
| 2003-11-04 | $13.01 | $13.01 | 591,000 | — | — |
| 2003-11-03 | $12.95 | $12.95 | 546,900 | — | — |
| 2003-10-31 | $13.12 | $13.12 | 608,800 | — | — |
| 2003-10-30 | $12.73 | $12.73 | 540,700 | — | — |
| 2003-10-29 | $12.96 | $12.96 | 725,800 | — | — |
| 2003-10-28 | $12.70 | $12.70 | 751,000 | — | — |
| 2003-10-27 | $12.48 | $12.48 | 340,700 | — | — |
| 2003-10-24 | $12.71 | $12.71 | 414,100 | — | — |
| 2003-10-23 | $12.52 | $12.52 | 886,800 | — | — |
| 2003-10-22 | $12.50 | $12.50 | 1,113,600 | — | — |
| 2003-10-21 | $13.57 | $13.57 | 1,903,200 | — | — |
| 2003-10-20 | $13.03 | $13.03 | 733,300 | — | — |
| 2003-10-17 | $12.88 | $12.88 | 1,179,200 | — | — |
| 2003-10-16 | $13.20 | $13.20 | 613,800 | — | — |
| 2003-10-15 | $13.20 | $13.20 | 671,100 | — | — |
| 2003-10-14 | $13.55 | $13.55 | 1,065,400 | — | — |
| 2003-10-13 | $13.80 | $13.80 | 456,700 | — | — |
| 2003-10-10 | $13.40 | $13.40 | 593,500 | — | — |
| 2003-10-09 | $13.26 | $13.26 | 1,080,200 | — | — |
| 2003-10-08 | $13.35 | $13.35 | 777,400 | — | — |
| 2003-10-07 | $13.63 | $13.63 | 460,400 | — | — |
| 2003-10-06 | $13.36 | $13.36 | 566,600 | — | — |
| 2003-10-03 | $13.41 | $13.41 | 1,305,400 | — | — |
| 2003-10-02 | $12.85 | $12.85 | 492,200 | — | — |
| 2003-10-01 | $12.31 | $12.31 | 635,000 | — | — |
| 2003-09-30 | $12.30 | $12.30 | 690,400 | — | — |
| 2003-09-29 | $12.20 | $12.20 | 784,300 | — | — |
| 2003-09-26 | $12.18 | $12.18 | 847,800 | — | — |
| 2003-09-25 | $13.02 | $13.02 | 780,900 | — | — |
| 2003-09-24 | $13.59 | $13.59 | 590,700 | — | — |
| 2003-09-23 | $14.47 | $14.47 | 314,000 | — | — |
| 2003-09-22 | $14.22 | $14.22 | 525,500 | — | — |
| 2003-09-19 | $14.96 | $14.96 | 754,800 | — | — |
| 2003-09-18 | $14.56 | $14.56 | 458,200 | — | — |
| 2003-09-17 | $14.21 | $14.21 | 460,700 | — | — |
| 2003-09-16 | $14.16 | $14.16 | 570,400 | — | — |
| 2003-09-15 | $14.13 | $14.13 | 405,300 | — | — |
| 2003-09-12 | $14.44 | $14.44 | 406,200 | — | — |
| 2003-09-11 | $14.07 | $14.07 | 708,000 | — | — |
| 2003-09-10 | $13.81 | $13.81 | 683,900 | — | — |
| 2003-09-09 | $14.45 | $14.45 | 429,500 | — | — |
| 2003-09-08 | $14.52 | $14.52 | 962,600 | — | — |
| 2003-09-05 | $13.91 | $13.91 | 1,233,900 | — | — |
| 2003-09-04 | $13.24 | $13.24 | 476,500 | — | — |
| 2003-09-03 | $12.93 | $12.93 | 464,200 | — | — |
| 2003-09-02 | $13.00 | $13.00 | 505,600 | — | — |
| 2003-08-29 | $12.60 | $12.60 | 465,700 | — | — |
| 2003-08-28 | $12.55 | $12.55 | 439,500 | — | — |
| 2003-08-27 | $12.39 | $12.39 | 616,800 | — | — |
| 2003-08-26 | $12.63 | $12.63 | 451,100 | — | — |
| 2003-08-25 | $12.77 | $12.77 | 441,700 | — | — |
| 2003-08-22 | $12.72 | $12.72 | 457,400 | — | — |
| 2003-08-21 | $13.33 | $13.33 | 474,000 | — | — |
| 2003-08-20 | $13.27 | $13.27 | 752,600 | — | — |
| 2003-08-19 | $12.90 | $12.90 | 683,200 | — | — |
| 2003-08-18 | $13.10 | $13.10 | 681,300 | — | — |
| 2003-08-15 | $12.88 | $12.88 | 428,400 | — | — |
| 2003-08-14 | $13.31 | $13.31 | 335,800 | — | — |
| 2003-08-13 | $13.13 | $13.13 | 410,000 | — | — |
| 2003-08-12 | $13.26 | $13.26 | 462,000 | — | — |
| 2003-08-11 | $12.79 | $12.79 | 484,800 | — | — |
| 2003-08-08 | $12.35 | $12.35 | 237,200 | — | — |
| 2003-08-07 | $12.51 | $12.51 | 389,300 | — | — |
| 2003-08-06 | $12.46 | $12.46 | 873,300 | — | — |
| 2003-08-05 | $12.89 | $12.89 | 466,900 | — | — |
| 2003-08-04 | $13.72 | $13.72 | 380,400 | — | — |
| 2003-08-01 | $13.92 | $13.92 | 292,500 | — | — |
| 2003-07-31 | $14.53 | $14.53 | 488,500 | — | — |
| 2003-07-30 | $14.33 | $14.33 | 434,700 | — | — |
| 2003-07-29 | $14.30 | $14.30 | 814,600 | — | — |
| 2003-07-28 | $14.81 | $14.81 | 983,800 | — | — |
| 2003-07-25 | $13.80 | $13.80 | 1,851,800 | — | — |
| 2003-07-24 | $15.14 | $15.14 | 715,100 | — | — |
| 2003-07-23 | $16.10 | $16.10 | 593,200 | — | — |
| 2003-07-22 | $15.60 | $15.60 | 546,800 | — | — |
| 2003-07-21 | $15.41 | $15.41 | 542,500 | — | — |
| 2003-07-18 | $15.75 | $15.75 | 876,500 | — | — |
| 2003-07-17 | $14.88 | $14.88 | 727,000 | — | — |
| 2003-07-16 | $15.57 | $15.57 | 747,200 | — | — |
| 2003-07-15 | $16.11 | $16.11 | 667,300 | — | — |
| 2003-07-14 | $16.28 | $16.28 | 517,200 | — | — |
| 2003-07-11 | $16.22 | $16.22 | 342,500 | — | — |
| 2003-07-10 | $15.69 | $15.69 | 346,300 | — | — |
| 2003-07-09 | $15.99 | $15.99 | 630,600 | — | — |
| 2003-07-08 | $15.55 | $15.55 | 451,600 | — | — |
| 2003-07-07 | $15.13 | $15.13 | 405,100 | — | — |
| 2003-07-03 | $14.60 | $14.60 | 477,900 | — | — |
| 2003-07-02 | $14.83 | $14.83 | 729,700 | — | — |
| 2003-07-01 | $14.40 | $14.40 | 962,000 | — | — |
| 2003-06-30 | $14.63 | $14.63 | 1,742,400 | — | — |
| 2003-06-27 | $15.31 | $15.31 | 717,100 | — | — |
| 2003-06-26 | $15.57 | $15.57 | 771,700 | — | — |
| 2003-06-25 | $15.22 | $15.22 | 570,500 | — | — |
| 2003-06-24 | $14.47 | $14.47 | 667,800 | — | — |
| 2003-06-23 | $14.39 | $14.39 | 709,400 | — | — |
| 2003-06-20 | $15.02 | $15.02 | 501,900 | — | — |
| 2003-06-19 | $14.62 | $14.62 | 1,045,500 | — | — |
| 2003-06-18 | $15.53 | $15.53 | 667,300 | — | — |
| 2003-06-17 | $16.21 | $16.21 | 1,263,300 | — | — |
| 2003-06-16 | $16.20 | $16.20 | 937,800 | — | — |
| 2003-06-13 | $15.48 | $15.48 | 516,700 | — | — |
| 2003-06-12 | $15.94 | $15.94 | 873,000 | — | — |
| 2003-06-11 | $16.40 | $16.40 | 744,900 | — | — |
| 2003-06-10 | $15.49 | $15.49 | 1,022,300 | — | — |
| 2003-06-09 | $15.06 | $15.06 | 686,700 | — | — |
| 2003-06-06 | $15.89 | $15.89 | 1,907,400 | — | — |
| 2003-06-05 | $16.27 | $16.27 | 1,251,200 | — | — |
| 2003-06-04 | $15.00 | $15.00 | 561,300 | — | — |
| 2003-06-03 | $13.91 | $13.91 | 990,300 | — | — |
| 2003-06-02 | $14.53 | $14.53 | 1,055,400 | — | — |
| 2003-05-30 | $14.50 | $14.50 | 704,000 | — | — |
| 2003-05-29 | $14.03 | $14.03 | 932,300 | — | — |
| 2003-05-28 | $14.09 | $14.09 | 519,200 | — | — |
| 2003-05-27 | $14.46 | $14.46 | 1,323,000 | — | — |
| 2003-05-23 | $13.70 | $13.70 | 384,800 | — | — |
| 2003-05-22 | $13.36 | $13.36 | 808,700 | — | — |
| 2003-05-21 | $13.04 | $13.04 | 840,400 | — | — |
| 2003-05-20 | $13.00 | $13.00 | 426,200 | — | — |
| 2003-05-19 | $13.06 | $13.06 | 839,600 | — | — |
| 2003-05-16 | $13.50 | $13.50 | 528,800 | — | — |
| 2003-05-15 | $13.98 | $13.98 | 983,100 | — | — |
| 2003-05-14 | $13.15 | $13.15 | 354,200 | — | — |
| 2003-05-13 | $12.64 | $12.64 | 512,200 | — | — |
| 2003-05-12 | $12.60 | $12.60 | 482,900 | — | — |
| 2003-05-09 | $12.13 | $12.13 | 424,300 | — | — |
| 2003-05-08 | $12.13 | $12.13 | 609,300 | — | — |
| 2003-05-07 | $12.34 | $12.34 | 643,700 | — | — |
| 2003-05-06 | $13.10 | $13.10 | 629,600 | — | — |
| 2003-05-05 | $13.02 | $13.02 | 775,000 | — | — |
| 2003-05-02 | $12.75 | $12.75 | 527,300 | — | — |
| 2003-05-01 | $12.41 | $12.41 | 633,900 | — | — |
| 2003-04-30 | $12.06 | $12.06 | 871,400 | — | — |
| 2003-04-29 | $11.99 | $11.99 | 486,800 | — | — |
| 2003-04-28 | $11.90 | $11.90 | 538,200 | — | — |
| 2003-04-25 | $11.68 | $11.68 | 853,600 | — | — |
| 2003-04-24 | $11.70 | $11.70 | 898,100 | — | — |
| 2003-04-23 | $11.53 | $11.53 | 643,200 | — | — |
| 2003-04-22 | $11.04 | $11.04 | 630,700 | — | — |
| 2003-04-21 | $10.65 | $10.65 | 634,400 | — | — |
| 2003-04-17 | $10.50 | $10.50 | 535,700 | — | — |
| 2003-04-16 | $10.28 | $10.28 | 445,400 | — | — |
| 2003-04-15 | $10.39 | $10.39 | 971,900 | — | — |
| 2003-04-14 | $10.99 | $10.99 | 320,900 | — | — |
| 2003-04-11 | $10.63 | $10.63 | 556,900 | — | — |
| 2003-04-10 | $11.02 | $11.02 | 552,300 | — | — |
| 2003-04-09 | $11.07 | $11.07 | 951,800 | — | — |
| 2003-04-08 | $11.72 | $11.72 | 1,196,600 | — | — |
| 2003-04-07 | $12.12 | $12.12 | 986,300 | — | — |
| 2003-04-04 | $11.92 | $11.92 | 651,700 | — | — |
| 2003-04-03 | $12.24 | $12.24 | 568,100 | — | — |
| 2003-04-02 | $11.81 | $11.81 | 1,589,300 | — | — |
| 2003-04-01 | $11.00 | $11.00 | 827,900 | — | — |
| 2003-03-31 | $11.14 | $11.14 | 686,000 | — | — |
| 2003-03-28 | $11.52 | $11.52 | 373,000 | — | — |
| 2003-03-27 | $11.50 | $11.50 | 473,400 | — | — |
| 2003-03-26 | $11.24 | $11.24 | 376,600 | — | — |
| 2003-03-25 | $11.18 | $11.18 | 650,000 | — | — |
| 2003-03-24 | $10.95 | $10.95 | 814,400 | — | — |
| 2003-03-21 | $11.40 | $11.40 | 1,193,900 | — | — |
| 2003-03-20 | $11.06 | $11.06 | 555,400 | — | — |
| 2003-03-19 | $11.04 | $11.04 | 636,200 | — | — |
| 2003-03-18 | $11.21 | $11.21 | 897,100 | — | — |
| 2003-03-17 | $10.84 | $10.84 | 715,700 | — | — |
| 2003-03-14 | $10.07 | $10.07 | 495,900 | — | — |
| 2003-03-13 | $10.31 | $10.31 | 624,900 | — | — |
| 2003-03-12 | $9.72 | $9.72 | 927,500 | — | — |
| 2003-03-11 | $10.09 | $10.09 | 401,900 | — | — |
| 2003-03-10 | $10.38 | $10.38 | 817,000 | — | — |
| 2003-03-07 | $10.40 | $10.40 | 1,397,100 | — | — |
| 2003-03-06 | $10.25 | $10.25 | 671,300 | — | — |
| 2003-03-05 | $10.10 | $10.10 | 790,500 | — | — |
| 2003-03-04 | $10.67 | $10.67 | 454,300 | — | — |
| 2003-03-03 | $10.99 | $10.99 | 532,000 | — | — |
| 2003-02-28 | $11.05 | $11.05 | 593,300 | — | — |
| 2003-02-27 | $11.02 | $11.02 | 654,600 | — | — |
| 2003-02-26 | $11.32 | $11.32 | 880,800 | — | — |
| 2003-02-25 | $11.31 | $11.31 | 1,040,500 | — | — |
| 2003-02-24 | $11.70 | $11.70 | 471,600 | — | — |
| 2003-02-21 | $12.40 | $12.40 | 777,900 | — | — |
| 2003-02-20 | $12.23 | $12.23 | 885,700 | — | — |
| 2003-02-19 | $12.46 | $12.46 | 549,600 | — | — |
| 2003-02-18 | $12.78 | $12.78 | 900,900 | — | — |
| 2003-02-14 | $12.59 | $12.59 | 1,144,800 | — | — |
| 2003-02-13 | $13.18 | $13.18 | 552,800 | — | — |
| 2003-02-12 | $13.73 | $13.73 | 440,500 | — | — |
| 2003-02-11 | $13.95 | $13.95 | 682,700 | — | — |
| 2003-02-10 | $14.28 | $14.28 | 579,600 | — | — |
| 2003-02-07 | $14.23 | $14.23 | 845,000 | — | — |
| 2003-02-06 | $13.86 | $13.86 | 442,700 | — | — |
| 2003-02-05 | $13.74 | $13.74 | 985,800 | — | — |
| 2003-02-04 | $13.47 | $13.47 | 605,500 | — | — |
| 2003-02-03 | $13.86 | $13.86 | 360,700 | — | — |
| 2003-01-31 | $13.84 | $13.84 | 626,000 | — | — |
| 2003-01-30 | $13.85 | $13.85 | 493,100 | — | — |
| 2003-01-29 | $14.26 | $14.26 | 512,600 | — | — |
| 2003-01-28 | $14.37 | $14.37 | 493,300 | — | — |
| 2003-01-27 | $14.50 | $14.50 | 617,400 | — | — |
| 2003-01-24 | $14.95 | $14.95 | 593,700 | — | — |
| 2003-01-23 | $15.30 | $15.30 | 710,900 | — | — |
| 2003-01-22 | $15.16 | $15.16 | 784,900 | — | — |
| 2003-01-21 | $15.00 | $15.00 | 900,500 | — | — |
| 2003-01-17 | $15.43 | $15.43 | 1,176,000 | — | — |
| 2003-01-16 | $16.00 | $16.00 | 994,000 | — | — |
| 2003-01-15 | $15.36 | $15.36 | 355,100 | — | — |
| 2003-01-14 | $15.67 | $15.67 | 511,600 | — | — |
| 2003-01-13 | $15.89 | $15.89 | 506,200 | — | — |
| 2003-01-10 | $15.42 | $15.42 | 949,600 | — | — |
| 2003-01-09 | $15.31 | $15.31 | 726,500 | — | — |
| 2003-01-08 | $15.23 | $15.23 | 338,400 | — | — |
| 2003-01-07 | $15.80 | $15.80 | 445,800 | — | — |
| 2003-01-06 | $15.83 | $15.83 | 698,100 | — | — |
| 2003-01-03 | $15.99 | $15.99 | 926,800 | — | — |
| 2003-01-02 | $16.36 | $16.36 | 907,200 | — | — |