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
- 1999-05-03 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 | $12.13 | $13.67 | 6,750 | — | — |
| 2003-12-30 | $12.19 | $13.74 | 9,000 | — | — |
| 2003-12-29 | $12.19 | $13.74 | 9,300 | — | — |
| 2003-12-26 | $12.07 | $13.49 | 2,400 | — | — |
| 2003-12-24 | $12.13 | $13.56 | 150 | — | — |
| 2003-12-23 | $12.15 | $13.58 | 2,550 | — | — |
| 2003-12-22 | $12.17 | $13.60 | 7,050 | — | — |
| 2003-12-19 | $12.15 | $13.59 | 6,750 | — | — |
| 2003-12-18 | $12.23 | $13.68 | 8,400 | — | — |
| 2003-12-17 | $12.13 | $13.56 | 21,750 | — | — |
| 2003-12-16 | $12.17 | $13.61 | 5,250 | — | — |
| 2003-12-15 | $12.31 | $13.76 | 11,700 | — | — |
| 2003-12-12 | $12.37 | $13.83 | 7,050 | — | — |
| 2003-12-11 | $12.33 | $13.79 | 2,250 | — | — |
| 2003-12-10 | $12.27 | $13.72 | 3,900 | — | — |
| 2003-12-09 | $12.23 | $13.68 | 8,850 | — | — |
| 2003-12-08 | $12.13 | $13.56 | 6,300 | — | — |
| 2003-12-05 | $12.11 | $13.54 | 7,950 | — | — |
| 2003-12-04 | $12.01 | $13.42 | 10,050 | — | — |
| 2003-12-03 | $12.01 | $13.43 | 11,550 | — | — |
| 2003-12-02 | $12.01 | $13.42 | 9,150 | — | — |
| 2003-12-01 | $12.26 | $13.71 | 10,650 | — | — |
| 2003-11-28 | $12.15 | $13.59 | 2,850 | — | — |
| 2003-11-26 | $12.02 | $13.44 | 2,400 | — | — |
| 2003-11-25 | $12.15 | $13.59 | 2,400 | — | — |
| 2003-11-24 | $12.03 | $13.45 | 3,000 | — | — |
| 2003-11-21 | $12.01 | $13.43 | 8,100 | — | — |
| 2003-11-20 | $12.04 | $13.46 | 1,200 | — | — |
| 2003-11-19 | $12.17 | $13.60 | 3,600 | — | — |
| 2003-11-18 | $12.01 | $13.42 | 4,350 | — | — |
| 2003-11-17 | $12.17 | $13.61 | 3,300 | — | — |
| 2003-11-14 | $12.26 | $13.71 | 1,800 | — | — |
| 2003-11-13 | $12.19 | $13.62 | 1,800 | — | — |
| 2003-11-12 | $12.30 | $13.75 | 8,700 | — | — |
| 2003-11-11 | $12.13 | $13.56 | 1,050 | — | — |
| 2003-11-10 | $12.08 | $13.51 | 4,800 | — | — |
| 2003-11-07 | $12.01 | $13.42 | 6,000 | — | — |
| 2003-11-06 | $12.10 | $13.53 | 3,450 | — | — |
| 2003-11-05 | $12.10 | $13.53 | 300 | — | — |
| 2003-11-04 | $12.01 | $13.43 | 3,150 | — | — |
| 2003-11-03 | $12.10 | $13.53 | 3,750 | — | — |
| 2003-10-31 | $12.10 | $13.53 | 2,250 | — | — |
| 2003-10-30 | $12.06 | $13.48 | 15,750 | — | — |
| 2003-10-29 | $11.61 | $12.98 | 17,400 | — | — |
| 2003-10-28 | $11.93 | $13.34 | 5,550 | — | — |
| 2003-10-27 | $12.10 | $13.53 | 150 | — | — |
| 2003-10-24 | $12.09 | $13.52 | 1,350 | — | — |
| 2003-10-23 | $12.10 | $13.53 | 2,850 | — | — |
| 2003-10-22 | $12.13 | $13.56 | 5,250 | — | — |
| 2003-10-21 | $12.18 | $13.62 | 18,750 | — | — |
| 2003-10-20 | $11.93 | $13.34 | 21,150 | — | — |
| 2003-10-17 | $11.57 | $12.93 | 5,400 | — | — |
| 2003-10-16 | $11.50 | $12.86 | 3,750 | — | — |
| 2003-10-15 | $11.57 | $12.93 | 2,250 | — | — |
| 2003-10-14 | $11.37 | $12.71 | 12,300 | — | — |
| 2003-10-13 | $11.53 | $12.89 | 2,700 | — | — |
| 2003-10-10 | $11.47 | $12.82 | 3,600 | — | — |
| 2003-10-09 | $11.45 | $12.80 | 2,850 | — | — |
| 2003-10-08 | $11.47 | $12.82 | 12,300 | — | — |
| 2003-10-07 | $11.47 | $12.82 | 3,600 | — | — |
| 2003-10-06 | $11.35 | $12.69 | 9,150 | — | — |
| 2003-10-03 | $11.53 | $12.89 | 5,100 | — | — |
| 2003-10-02 | $11.63 | $13.01 | 11,100 | — | — |
| 2003-10-01 | $11.34 | $12.68 | 6,450 | — | — |
| 2003-09-30 | $11.33 | $12.67 | 1,950 | — | — |
| 2003-09-29 | $11.67 | $13.04 | 19,200 | — | — |
| 2003-09-26 | $11.45 | $12.80 | 3,450 | — | — |
| 2003-09-25 | $11.83 | $13.12 | 16,650 | — | — |
| 2003-09-24 | $11.67 | $12.94 | 3,750 | — | — |
| 2003-09-23 | $11.68 | $12.96 | 8,850 | — | — |
| 2003-09-22 | $11.83 | $13.12 | 9,000 | — | — |
| 2003-09-19 | $11.80 | $13.09 | 7,350 | — | — |
| 2003-09-18 | $11.67 | $12.95 | 8,550 | — | — |
| 2003-09-17 | $11.75 | $13.03 | 1,500 | — | — |
| 2003-09-16 | $11.83 | $13.13 | 10,200 | — | — |
| 2003-09-15 | $11.93 | $13.23 | 7,800 | — | — |
| 2003-09-12 | $11.67 | $12.94 | 4,650 | — | — |
| 2003-09-11 | $11.67 | $12.94 | 6,750 | — | — |
| 2003-09-10 | $11.73 | $13.02 | 5,100 | — | — |
| 2003-09-09 | $11.67 | $12.94 | 4,050 | — | — |
| 2003-09-08 | $11.47 | $12.72 | 3,900 | — | — |
| 2003-09-05 | $11.62 | $12.89 | 3,450 | — | — |
| 2003-09-04 | $11.41 | $12.66 | 6,900 | — | — |
| 2003-09-03 | $11.67 | $12.94 | 2,250 | — | — |
| 2003-09-02 | $11.79 | $13.08 | 4,500 | — | — |
| 2003-08-29 | $11.83 | $13.12 | 1,350 | — | — |
| 2003-08-28 | $11.73 | $13.02 | 1,650 | — | — |
| 2003-08-27 | $11.67 | $12.94 | 3,000 | — | — |
| 2003-08-26 | $11.70 | $12.98 | 1,500 | — | — |
| 2003-08-25 | $11.87 | $13.17 | 3,750 | — | — |
| 2003-08-22 | $12.04 | $13.36 | 2,850 | — | — |
| 2003-08-21 | $12.07 | $13.39 | 5,100 | — | — |
| 2003-08-20 | $12.01 | $13.32 | 7,500 | — | — |
| 2003-08-19 | $12.13 | $13.46 | 11,700 | — | — |
| 2003-08-18 | $12.00 | $13.31 | 6,300 | — | — |
| 2003-08-15 | $11.90 | $13.20 | 450 | — | — |
| 2003-08-14 | $11.99 | $13.30 | 17,100 | — | — |
| 2003-08-13 | $11.68 | $12.96 | 7,500 | — | — |
| 2003-08-12 | $11.91 | $13.22 | 1,350 | — | — |
| 2003-08-11 | $12.17 | $13.50 | 7,650 | — | — |
| 2003-08-08 | $12.01 | $13.32 | 6,300 | — | — |
| 2003-08-07 | $12.07 | $13.39 | 5,250 | — | — |
| 2003-08-06 | $12.00 | $13.31 | 1,800 | — | — |
| 2003-08-05 | $12.01 | $13.32 | 2,400 | — | — |
| 2003-08-04 | $12.13 | $13.46 | 15,300 | — | — |
| 2003-08-01 | $12.19 | $13.52 | 12,150 | — | — |
| 2003-07-31 | $11.79 | $13.08 | 10,950 | — | — |
| 2003-07-30 | $11.69 | $12.97 | 8,100 | — | — |
| 2003-07-29 | $11.53 | $12.80 | 3,000 | — | — |
| 2003-07-28 | $11.34 | $12.58 | 7,350 | — | — |
| 2003-07-25 | $11.45 | $12.71 | 7,350 | — | — |
| 2003-07-24 | $11.24 | $12.47 | 11,100 | — | — |
| 2003-07-23 | $11.28 | $12.51 | 10,200 | — | — |
| 2003-07-22 | $11.67 | $12.94 | 19,200 | — | — |
| 2003-07-21 | $11.50 | $12.76 | 13,650 | — | — |
| 2003-07-18 | $11.09 | $12.31 | 10,500 | — | — |
| 2003-07-17 | $11.01 | $12.22 | 21,600 | — | — |
| 2003-07-16 | $11.15 | $12.37 | 14,550 | — | — |
| 2003-07-15 | $10.95 | $12.15 | 10,500 | — | — |
| 2003-07-14 | $10.99 | $12.20 | 15,150 | — | — |
| 2003-07-11 | $11.00 | $12.20 | 9,600 | — | — |
| 2003-07-10 | $11.15 | $12.37 | 6,750 | — | — |
| 2003-07-09 | $11.12 | $12.34 | 34,050 | — | — |
| 2003-07-08 | $10.95 | $12.14 | 24,600 | — | — |
| 2003-07-07 | $11.20 | $12.43 | 29,850 | — | — |
| 2003-07-03 | $10.93 | $12.13 | 2,250 | — | — |
| 2003-07-02 | $10.83 | $12.01 | 10,800 | — | — |
| 2003-07-01 | $10.93 | $12.13 | 26,100 | — | — |
| 2003-06-30 | $10.83 | $12.01 | 50,250 | — | — |
| 2003-06-27 | $12.03 | $13.35 | 7,950 | — | — |
| 2003-06-26 | $11.87 | $13.17 | 18,150 | — | — |
| 2003-06-25 | $12.15 | $13.38 | 14,850 | — | — |
| 2003-06-24 | $12.03 | $13.24 | 9,900 | — | — |
| 2003-06-23 | $11.89 | $13.09 | 11,550 | — | — |
| 2003-06-20 | $12.00 | $13.21 | 9,150 | — | — |
| 2003-06-19 | $12.17 | $13.40 | 17,550 | — | — |
| 2003-06-18 | $12.09 | $13.32 | 15,450 | — | — |
| 2003-06-17 | $11.91 | $13.12 | 15,000 | — | — |
| 2003-06-16 | $11.83 | $13.02 | 39,600 | — | — |
| 2003-06-13 | $12.33 | $13.58 | 24,900 | — | — |
| 2003-06-12 | $12.00 | $13.21 | 38,550 | — | — |
| 2003-06-11 | $11.76 | $12.95 | 61,350 | — | — |
| 2003-06-10 | $11.00 | $12.11 | 67,500 | — | — |
| 2003-06-09 | $10.73 | $11.82 | 34,200 | — | — |
| 2003-06-06 | $10.70 | $11.78 | 22,050 | — | — |
| 2003-06-05 | $10.67 | $11.75 | 23,400 | — | — |
| 2003-06-04 | $10.60 | $11.67 | 35,850 | — | — |
| 2003-06-03 | $10.67 | $11.75 | 43,350 | — | — |
| 2003-06-02 | $10.87 | $11.97 | 29,100 | — | — |
| 2003-05-30 | $11.17 | $12.30 | 29,550 | — | — |
| 2003-05-29 | $11.00 | $12.11 | 9,000 | — | — |
| 2003-05-28 | $11.17 | $12.30 | 13,050 | — | — |
| 2003-05-27 | $11.30 | $12.44 | 25,950 | — | — |
| 2003-05-23 | $11.37 | $12.52 | 9,150 | — | — |
| 2003-05-22 | $11.49 | $12.66 | 23,250 | — | — |
| 2003-05-21 | $11.66 | $12.84 | 6,000 | — | — |
| 2003-05-20 | $11.67 | $12.85 | 6,750 | — | — |
| 2003-05-19 | $12.01 | $13.22 | 13,800 | — | — |
| 2003-05-16 | $12.01 | $13.23 | 20,250 | — | — |
| 2003-05-15 | $12.37 | $13.63 | 13,200 | — | — |
| 2003-05-14 | $11.93 | $13.13 | 32,700 | — | — |
| 2003-05-13 | $13.10 | $14.43 | 17,850 | — | — |
| 2003-05-12 | $13.30 | $14.65 | 58,050 | — | — |
| 2003-05-09 | $13.13 | $14.46 | 31,050 | — | — |
| 2003-05-08 | $12.87 | $14.17 | 32,700 | — | — |
| 2003-05-07 | $12.28 | $13.52 | 11,700 | — | — |
| 2003-05-06 | $12.24 | $13.48 | 4,050 | — | — |
| 2003-05-05 | $12.26 | $13.50 | 12,000 | — | — |
| 2003-05-02 | $12.14 | $13.37 | 6,300 | — | — |
| 2003-05-01 | $12.28 | $13.52 | 7,950 | — | — |
| 2003-04-30 | $12.67 | $13.95 | 7,800 | — | — |
| 2003-04-29 | $12.63 | $13.91 | 12,450 | — | — |
| 2003-04-28 | $12.26 | $13.50 | 16,200 | — | — |
| 2003-04-25 | $12.07 | $13.29 | 16,200 | — | — |
| 2003-04-24 | $12.38 | $13.63 | 10,800 | — | — |
| 2003-04-23 | $11.53 | $12.69 | 8,100 | — | — |
| 2003-04-22 | $11.31 | $12.46 | 4,350 | — | — |
| 2003-04-21 | $11.25 | $12.39 | 3,450 | — | — |
| 2003-04-17 | $11.33 | $12.47 | 3,000 | — | — |
| 2003-04-16 | $11.13 | $12.25 | 4,050 | — | — |
| 2003-04-15 | $10.99 | $12.10 | 7,800 | — | — |
| 2003-04-14 | $11.17 | $12.30 | 4,200 | — | — |
| 2003-04-11 | $11.33 | $12.48 | 13,500 | — | — |
| 2003-04-10 | $11.57 | $12.74 | 10,350 | — | — |
| 2003-04-09 | $11.33 | $12.48 | 3,900 | — | — |
| 2003-04-08 | $11.35 | $12.50 | 12,150 | — | — |
| 2003-04-07 | $11.33 | $12.48 | 6,450 | — | — |
| 2003-04-04 | $11.27 | $12.41 | 3,450 | — | — |
| 2003-04-03 | $11.33 | $12.48 | 15,300 | — | — |
| 2003-04-02 | $11.31 | $12.45 | 5,400 | — | — |
| 2003-04-01 | $11.29 | $12.44 | 7,650 | — | — |
| 2003-03-31 | $11.27 | $12.41 | 6,300 | — | — |
| 2003-03-28 | $10.90 | $12.00 | 5,250 | — | — |
| 2003-03-27 | $10.93 | $12.04 | 4,050 | — | — |
| 2003-03-26 | $10.87 | $11.97 | 1,650 | — | — |
| 2003-03-25 | $10.80 | $11.89 | 5,400 | — | — |
| 2003-03-24 | $10.76 | $11.85 | 2,850 | — | — |
| 2003-03-21 | $10.77 | $11.86 | 4,350 | — | — |
| 2003-03-20 | $10.67 | $11.75 | 1,650 | — | — |
| 2003-03-19 | $10.70 | $11.78 | 2,550 | — | — |
| 2003-03-18 | $10.77 | $11.86 | 2,700 | — | — |
| 2003-03-17 | $10.85 | $11.94 | 6,900 | — | — |
| 2003-03-14 | $10.62 | $11.70 | 4,200 | — | — |
| 2003-03-13 | $10.90 | $12.00 | 5,850 | — | — |
| 2003-03-12 | $10.69 | $11.78 | 10,500 | — | — |
| 2003-03-11 | $11.00 | $12.01 | 7,950 | — | — |
| 2003-03-10 | $10.80 | $11.80 | 11,250 | — | — |
| 2003-03-07 | $10.79 | $11.78 | 10,500 | — | — |
| 2003-03-06 | $10.89 | $11.90 | 14,850 | — | — |
| 2003-03-05 | $10.66 | $11.64 | 18,600 | — | — |
| 2003-03-04 | $10.73 | $11.72 | 5,250 | — | — |
| 2003-03-03 | $10.73 | $11.72 | 8,550 | — | — |
| 2003-02-28 | $10.90 | $11.91 | 24,000 | — | — |
| 2003-02-27 | $10.67 | $11.65 | 900 | — | — |
| 2003-02-26 | $10.69 | $11.68 | 41,700 | — | — |
| 2003-02-25 | $10.67 | $11.66 | 9,900 | — | — |
| 2003-02-24 | $10.69 | $11.68 | 7,650 | — | — |
| 2003-02-21 | $10.67 | $11.66 | 1,800 | — | — |
| 2003-02-20 | $10.49 | $11.45 | 18,000 | — | — |
| 2003-02-19 | $10.07 | $11.00 | 1,800 | — | — |
| 2003-02-18 | $10.10 | $11.03 | 2,550 | — | — |
| 2003-02-14 | $10.10 | $11.03 | 1,500 | — | — |
| 2003-02-13 | $10.15 | $11.08 | 900 | — | — |
| 2003-02-12 | $10.07 | $11.00 | 4,650 | — | — |
| 2003-02-11 | $10.50 | $11.47 | 3,900 | — | — |
| 2003-02-10 | $10.27 | $11.22 | 3,300 | — | — |
| 2003-02-07 | $10.33 | $11.29 | 1,050 | — | — |
| 2003-02-06 | $10.42 | $11.38 | 7,500 | — | — |
| 2003-02-05 | $10.23 | $11.18 | 1,950 | — | — |
| 2003-02-04 | $10.33 | $11.29 | 6,150 | — | — |
| 2003-02-03 | $10.37 | $11.33 | 3,450 | — | — |
| 2003-01-31 | $10.50 | $11.47 | 21,600 | — | — |
| 2003-01-30 | $10.73 | $11.72 | 1,800 | — | — |
| 2003-01-29 | $10.71 | $11.70 | 5,400 | — | — |
| 2003-01-28 | $10.45 | $11.41 | 3,900 | — | — |
| 2003-01-27 | $10.24 | $11.18 | 4,950 | — | — |
| 2003-01-24 | $10.65 | $11.64 | 1,500 | — | — |
| 2003-01-23 | $10.65 | $11.63 | 3,600 | — | — |
| 2003-01-22 | $10.47 | $11.43 | 3,750 | — | — |
| 2003-01-21 | $10.21 | $11.15 | 21,300 | — | — |
| 2003-01-17 | $10.91 | $11.91 | 3,000 | — | — |
| 2003-01-16 | $11.01 | $12.03 | 1,500 | — | — |
| 2003-01-15 | $11.00 | $12.01 | 4,500 | — | — |
| 2003-01-14 | $11.00 | $12.01 | 12,900 | — | — |
| 2003-01-13 | $10.68 | $11.67 | 15,450 | — | — |
| 2003-01-10 | $9.40 | $10.27 | 8,100 | — | — |
| 2003-01-09 | $9.50 | $10.38 | 11,250 | — | — |
| 2003-01-08 | $9.51 | $10.39 | 13,800 | — | — |
| 2003-01-07 | $9.93 | $10.84 | 36,900 | — | — |
| 2003-01-06 | $9.76 | $10.66 | 29,100 | — | — |
| 2003-01-03 | $9.74 | $10.64 | 18,000 | — | — |
| 2003-01-02 | $9.80 | $10.70 | 16,200 | — | — |