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
- 2002-03-21 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 | $17.91 | $17.91 | 38,900 | — | — |
| 2003-12-30 | $18.11 | $18.11 | 18,800 | — | — |
| 2003-12-29 | $18.46 | $18.46 | 42,200 | — | — |
| 2003-12-26 | $18.13 | $18.13 | 5,600 | — | — |
| 2003-12-24 | $18.00 | $18.00 | 12,400 | — | — |
| 2003-12-23 | $18.16 | $18.16 | 19,200 | — | — |
| 2003-12-22 | $17.57 | $17.57 | 12,900 | — | — |
| 2003-12-19 | $17.65 | $17.65 | 16,600 | — | — |
| 2003-12-18 | $17.70 | $17.70 | 14,300 | — | — |
| 2003-12-17 | $17.65 | $17.65 | 12,000 | — | — |
| 2003-12-16 | $17.46 | $17.46 | 30,300 | — | — |
| 2003-12-15 | $16.77 | $16.77 | 34,000 | — | — |
| 2003-12-12 | $17.44 | $17.44 | 23,000 | — | — |
| 2003-12-11 | $17.00 | $17.00 | 33,100 | — | — |
| 2003-12-10 | $16.70 | $16.70 | 31,600 | — | — |
| 2003-12-09 | $16.70 | $16.70 | 26,100 | — | — |
| 2003-12-08 | $16.99 | $16.99 | 38,600 | — | — |
| 2003-12-05 | $16.40 | $16.40 | 46,500 | — | — |
| 2003-12-04 | $16.09 | $16.09 | 59,700 | — | — |
| 2003-12-03 | $16.93 | $16.93 | 165,100 | — | — |
| 2003-12-02 | $17.05 | $17.05 | 100,400 | — | — |
| 2003-12-01 | $16.98 | $16.98 | 12,000 | — | — |
| 2003-11-28 | $16.70 | $16.70 | 8,600 | — | — |
| 2003-11-26 | $16.79 | $16.79 | 14,300 | — | — |
| 2003-11-25 | $16.90 | $16.90 | 22,300 | — | — |
| 2003-11-24 | $16.60 | $16.60 | 37,100 | — | — |
| 2003-11-21 | $16.25 | $16.25 | 48,800 | — | — |
| 2003-11-20 | $15.48 | $15.48 | 24,100 | — | — |
| 2003-11-19 | $15.72 | $15.72 | 24,300 | — | — |
| 2003-11-18 | $15.95 | $15.95 | 24,800 | — | — |
| 2003-11-17 | $15.91 | $15.91 | 26,200 | — | — |
| 2003-11-14 | $16.32 | $16.32 | 17,100 | — | — |
| 2003-11-13 | $16.60 | $16.60 | 20,600 | — | — |
| 2003-11-12 | $16.99 | $16.99 | 21,100 | — | — |
| 2003-11-11 | $16.35 | $16.35 | 26,400 | — | — |
| 2003-11-10 | $16.61 | $16.61 | 67,100 | — | — |
| 2003-11-07 | $17.19 | $17.19 | 33,100 | — | — |
| 2003-11-06 | $17.18 | $17.18 | 143,300 | — | — |
| 2003-11-05 | $17.08 | $17.08 | 32,700 | — | — |
| 2003-11-04 | $17.20 | $17.20 | 41,300 | — | — |
| 2003-11-03 | $16.99 | $16.99 | 86,600 | — | — |
| 2003-10-31 | $17.00 | $17.00 | 103,200 | — | — |
| 2003-10-30 | $17.00 | $17.00 | 142,700 | — | — |
| 2003-10-29 | $15.25 | $15.25 | 127,200 | — | — |
| 2003-10-28 | $16.55 | $16.55 | 62,300 | — | — |
| 2003-10-27 | $16.37 | $16.37 | 102,500 | — | — |
| 2003-10-24 | $15.20 | $15.20 | 98,900 | — | — |
| 2003-10-23 | $16.30 | $16.30 | 22,300 | — | — |
| 2003-10-22 | $16.20 | $16.20 | 64,500 | — | — |
| 2003-10-21 | $17.54 | $17.54 | 24,800 | — | — |
| 2003-10-20 | $17.75 | $17.75 | 40,600 | — | — |
| 2003-10-17 | $17.51 | $17.51 | 19,600 | — | — |
| 2003-10-16 | $18.26 | $18.26 | 40,600 | — | — |
| 2003-10-15 | $18.00 | $18.00 | 47,900 | — | — |
| 2003-10-14 | $18.90 | $18.90 | 48,900 | — | — |
| 2003-10-13 | $18.99 | $18.99 | 32,200 | — | — |
| 2003-10-10 | $18.25 | $18.25 | 20,800 | — | — |
| 2003-10-09 | $18.45 | $18.45 | 16,200 | — | — |
| 2003-10-08 | $18.40 | $18.40 | 13,700 | — | — |
| 2003-10-07 | $18.73 | $18.73 | 28,900 | — | — |
| 2003-10-06 | $18.38 | $18.38 | 26,000 | — | — |
| 2003-10-03 | $17.98 | $17.98 | 31,200 | — | — |
| 2003-10-02 | $17.85 | $17.85 | 23,800 | — | — |
| 2003-10-01 | $17.75 | $17.75 | 80,500 | — | — |
| 2003-09-30 | $16.65 | $16.65 | 38,800 | — | — |
| 2003-09-29 | $16.60 | $16.60 | 34,900 | — | — |
| 2003-09-26 | $16.75 | $16.75 | 23,600 | — | — |
| 2003-09-25 | $17.02 | $17.02 | 16,700 | — | — |
| 2003-09-24 | $17.47 | $17.47 | 37,700 | — | — |
| 2003-09-23 | $17.43 | $17.43 | 90,100 | — | — |
| 2003-09-22 | $17.30 | $17.30 | 35,700 | — | — |
| 2003-09-19 | $18.20 | $18.20 | 33,100 | — | — |
| 2003-09-18 | $18.00 | $18.00 | 33,700 | — | — |
| 2003-09-17 | $17.55 | $17.55 | 19,300 | — | — |
| 2003-09-16 | $17.02 | $17.02 | 55,700 | — | — |
| 2003-09-15 | $17.73 | $17.73 | 26,900 | — | — |
| 2003-09-12 | $17.60 | $17.60 | 9,600 | — | — |
| 2003-09-11 | $17.29 | $17.29 | 70,700 | — | — |
| 2003-09-10 | $17.15 | $17.15 | 41,300 | — | — |
| 2003-09-09 | $17.88 | $17.88 | 38,700 | — | — |
| 2003-09-08 | $18.11 | $18.11 | 39,900 | — | — |
| 2003-09-05 | $17.86 | $17.86 | 33,900 | — | — |
| 2003-09-04 | $17.97 | $17.97 | 21,300 | — | — |
| 2003-09-03 | $17.98 | $17.98 | 82,400 | — | — |
| 2003-09-02 | $17.65 | $17.65 | 22,500 | — | — |
| 2003-08-29 | $17.28 | $17.28 | 10,100 | — | — |
| 2003-08-28 | $17.35 | $17.35 | 35,400 | — | — |
| 2003-08-27 | $17.25 | $17.25 | 46,900 | — | — |
| 2003-08-26 | $17.54 | $17.54 | 59,200 | — | — |
| 2003-08-25 | $16.92 | $16.92 | 63,100 | — | — |
| 2003-08-22 | $17.15 | $17.15 | 23,400 | — | — |
| 2003-08-21 | $17.30 | $17.30 | 31,600 | — | — |
| 2003-08-20 | $17.12 | $17.12 | 19,700 | — | — |
| 2003-08-19 | $17.50 | $17.50 | 58,400 | — | — |
| 2003-08-18 | $17.24 | $17.24 | 62,500 | — | — |
| 2003-08-15 | $16.75 | $16.75 | 60,500 | — | — |
| 2003-08-14 | $16.11 | $16.11 | 72,100 | — | — |
| 2003-08-13 | $15.23 | $15.23 | 165,300 | — | — |
| 2003-08-12 | $14.61 | $14.61 | 26,200 | — | — |
| 2003-08-11 | $14.40 | $14.40 | 15,100 | — | — |
| 2003-08-08 | $14.41 | $14.41 | 13,400 | — | — |
| 2003-08-07 | $14.50 | $14.50 | 47,100 | — | — |
| 2003-08-06 | $14.40 | $14.40 | 33,800 | — | — |
| 2003-08-05 | $14.75 | $14.75 | 24,400 | — | — |
| 2003-08-04 | $14.66 | $14.66 | 72,800 | — | — |
| 2003-08-01 | $14.03 | $14.03 | 56,800 | — | — |
| 2003-07-31 | $15.29 | $15.29 | 177,700 | — | — |
| 2003-07-30 | $13.95 | $13.95 | 43,400 | — | — |
| 2003-07-29 | $14.80 | $14.80 | 67,300 | — | — |
| 2003-07-28 | $15.08 | $15.08 | 44,100 | — | — |
| 2003-07-25 | $14.85 | $14.85 | 97,900 | — | — |
| 2003-07-24 | $14.75 | $14.75 | 62,900 | — | — |
| 2003-07-23 | $14.60 | $14.60 | 110,300 | — | — |
| 2003-07-22 | $14.69 | $14.69 | 42,900 | — | — |
| 2003-07-21 | $14.41 | $14.41 | 86,000 | — | — |
| 2003-07-18 | $14.52 | $14.52 | 25,100 | — | — |
| 2003-07-17 | $14.55 | $14.55 | 28,700 | — | — |
| 2003-07-16 | $14.90 | $14.90 | 28,700 | — | — |
| 2003-07-15 | $14.90 | $14.90 | 7,800 | — | — |
| 2003-07-14 | $14.84 | $14.84 | 43,600 | — | — |
| 2003-07-11 | $14.50 | $14.50 | 27,000 | — | — |
| 2003-07-10 | $14.11 | $14.11 | 32,800 | — | — |
| 2003-07-09 | $14.00 | $14.00 | 60,600 | — | — |
| 2003-07-08 | $13.82 | $13.82 | 36,400 | — | — |
| 2003-07-07 | $13.40 | $13.40 | 30,500 | — | — |
| 2003-07-03 | $13.09 | $13.09 | 13,200 | — | — |
| 2003-07-02 | $13.35 | $13.35 | 40,500 | — | — |
| 2003-07-01 | $13.45 | $13.45 | 43,500 | — | — |
| 2003-06-30 | $13.48 | $13.48 | 113,300 | — | — |
| 2003-06-27 | $13.45 | $13.45 | 14,300 | — | — |
| 2003-06-26 | $13.70 | $13.70 | 33,200 | — | — |
| 2003-06-25 | $13.20 | $13.20 | 19,000 | — | — |
| 2003-06-24 | $13.30 | $13.30 | 58,700 | — | — |
| 2003-06-23 | $12.80 | $12.80 | 26,500 | — | — |
| 2003-06-20 | $12.65 | $12.65 | 78,800 | — | — |
| 2003-06-19 | $12.60 | $12.60 | 49,400 | — | — |
| 2003-06-18 | $12.70 | $12.70 | 25,000 | — | — |
| 2003-06-17 | $12.97 | $12.97 | 27,600 | — | — |
| 2003-06-16 | $12.90 | $12.90 | 92,300 | — | — |
| 2003-06-13 | $12.46 | $12.46 | 28,300 | — | — |
| 2003-06-12 | $13.00 | $13.00 | 19,300 | — | — |
| 2003-06-11 | $12.73 | $12.73 | 23,000 | — | — |
| 2003-06-10 | $12.60 | $12.60 | 37,400 | — | — |
| 2003-06-09 | $12.49 | $12.49 | 13,900 | — | — |
| 2003-06-06 | $12.65 | $12.65 | 27,100 | — | — |
| 2003-06-05 | $12.76 | $12.76 | 50,400 | — | — |
| 2003-06-04 | $12.15 | $12.15 | 23,500 | — | — |
| 2003-06-03 | $12.08 | $12.08 | 12,700 | — | — |
| 2003-06-02 | $12.23 | $12.23 | 35,600 | — | — |
| 2003-05-30 | $11.97 | $11.97 | 31,800 | — | — |
| 2003-05-29 | $11.15 | $11.15 | 39,700 | — | — |
| 2003-05-28 | $11.97 | $11.97 | 27,900 | — | — |
| 2003-05-27 | $12.00 | $12.00 | 152,800 | — | — |
| 2003-05-23 | $11.34 | $11.34 | 26,700 | — | — |
| 2003-05-22 | $10.75 | $10.75 | 37,600 | — | — |
| 2003-05-21 | $10.41 | $10.41 | 26,200 | — | — |
| 2003-05-20 | $10.46 | $10.46 | 38,800 | — | — |
| 2003-05-19 | $10.45 | $10.45 | 59,200 | — | — |
| 2003-05-16 | $10.60 | $10.60 | 57,700 | — | — |
| 2003-05-15 | $10.93 | $10.93 | 74,200 | — | — |
| 2003-05-14 | $11.28 | $11.28 | 151,500 | — | — |
| 2003-05-13 | $10.79 | $10.79 | 39,800 | — | — |
| 2003-05-12 | $10.50 | $10.50 | 39,600 | — | — |
| 2003-05-09 | $10.33 | $10.33 | 56,900 | — | — |
| 2003-05-08 | $9.97 | $9.97 | 36,500 | — | — |
| 2003-05-07 | $9.87 | $9.87 | 7,900 | — | — |
| 2003-05-06 | $9.83 | $9.83 | 35,600 | — | — |
| 2003-05-05 | $9.65 | $9.65 | 64,000 | — | — |
| 2003-05-02 | $9.52 | $9.52 | 25,700 | — | — |
| 2003-05-01 | $9.41 | $9.41 | 41,700 | — | — |
| 2003-04-30 | $9.25 | $9.25 | 150,200 | — | — |
| 2003-04-29 | $8.85 | $8.85 | 70,200 | — | — |
| 2003-04-28 | $8.95 | $8.95 | 88,600 | — | — |
| 2003-04-25 | $8.41 | $8.41 | 14,700 | — | — |
| 2003-04-24 | $8.32 | $8.32 | 5,700 | — | — |
| 2003-04-23 | $8.45 | $8.45 | 17,700 | — | — |
| 2003-04-22 | $8.20 | $8.20 | 24,700 | — | — |
| 2003-04-21 | $8.25 | $8.25 | 52,200 | — | — |
| 2003-04-17 | $8.24 | $8.24 | 15,300 | — | — |
| 2003-04-16 | $8.18 | $8.18 | 15,500 | — | — |
| 2003-04-15 | $8.22 | $8.22 | 33,600 | — | — |
| 2003-04-14 | $8.14 | $8.14 | 13,700 | — | — |
| 2003-04-11 | $8.03 | $8.03 | 45,700 | — | — |
| 2003-04-10 | $8.01 | $8.01 | 6,300 | — | — |
| 2003-04-09 | $8.00 | $8.00 | 22,100 | — | — |
| 2003-04-08 | $7.99 | $7.99 | 13,900 | — | — |
| 2003-04-07 | $7.82 | $7.82 | 26,700 | — | — |
| 2003-04-04 | $7.70 | $7.70 | 20,000 | — | — |
| 2003-04-03 | $7.72 | $7.72 | 17,900 | — | — |
| 2003-04-02 | $7.77 | $7.77 | 88,000 | — | — |
| 2003-04-01 | $7.25 | $7.25 | 324,700 | — | — |
| 2003-03-31 | $8.00 | $8.00 | 49,300 | — | — |
| 2003-03-28 | $8.10 | $8.10 | 31,900 | — | — |
| 2003-03-27 | $7.90 | $7.90 | 23,600 | — | — |
| 2003-03-26 | $7.48 | $7.48 | 35,700 | — | — |
| 2003-03-25 | $7.75 | $7.75 | 27,600 | — | — |
| 2003-03-24 | $7.46 | $7.46 | 65,400 | — | — |
| 2003-03-21 | $7.68 | $7.68 | 53,400 | — | — |
| 2003-03-20 | $6.67 | $6.67 | 44,300 | — | — |
| 2003-03-19 | $6.61 | $6.61 | 130,800 | — | — |
| 2003-03-18 | $6.40 | $6.40 | 72,100 | — | — |
| 2003-03-17 | $6.35 | $6.35 | 172,100 | — | — |
| 2003-03-14 | $6.12 | $6.12 | 25,700 | — | — |
| 2003-03-13 | $6.05 | $6.05 | 79,000 | — | — |
| 2003-03-12 | $6.00 | $6.00 | 39,400 | — | — |
| 2003-03-11 | $5.97 | $5.97 | 9,200 | — | — |
| 2003-03-10 | $5.95 | $5.95 | 44,800 | — | — |
| 2003-03-07 | $5.97 | $5.97 | 111,500 | — | — |
| 2003-03-06 | $6.04 | $6.04 | 83,000 | — | — |
| 2003-03-05 | $6.38 | $6.38 | 97,800 | — | — |
| 2003-03-04 | $6.80 | $6.80 | 18,000 | — | — |
| 2003-03-03 | $7.30 | $7.30 | 17,700 | — | — |
| 2003-02-28 | $7.35 | $7.35 | 28,200 | — | — |
| 2003-02-27 | $7.08 | $7.08 | 36,400 | — | — |
| 2003-02-26 | $6.91 | $6.91 | 18,000 | — | — |
| 2003-02-25 | $7.02 | $7.02 | 14,200 | — | — |
| 2003-02-24 | $7.00 | $7.00 | 19,400 | — | — |
| 2003-02-21 | $7.07 | $7.07 | 80,800 | — | — |
| 2003-02-20 | $7.20 | $7.20 | 64,800 | — | — |
| 2003-02-19 | $7.59 | $7.59 | 124,200 | — | — |
| 2003-02-18 | $8.05 | $8.05 | 4,400 | — | — |
| 2003-02-14 | $8.04 | $8.04 | 25,300 | — | — |
| 2003-02-13 | $8.05 | $8.05 | 20,900 | — | — |
| 2003-02-12 | $8.30 | $8.30 | 5,600 | — | — |
| 2003-02-11 | $8.45 | $8.45 | 12,200 | — | — |
| 2003-02-10 | $8.15 | $8.15 | 28,100 | — | — |
| 2003-02-07 | $7.89 | $7.89 | 45,800 | — | — |
| 2003-02-06 | $8.52 | $8.52 | 18,000 | — | — |
| 2003-02-05 | $8.30 | $8.30 | 14,400 | — | — |
| 2003-02-04 | $8.80 | $8.80 | 16,700 | — | — |
| 2003-02-03 | $8.75 | $8.75 | 12,800 | — | — |
| 2003-01-31 | $8.55 | $8.55 | 15,000 | — | — |
| 2003-01-30 | $8.45 | $8.45 | 18,500 | — | — |
| 2003-01-29 | $8.20 | $8.20 | 12,900 | — | — |
| 2003-01-28 | $8.33 | $8.33 | 31,500 | — | — |
| 2003-01-27 | $8.24 | $8.24 | 18,100 | — | — |
| 2003-01-24 | $8.55 | $8.55 | 21,300 | — | — |
| 2003-01-23 | $9.06 | $9.06 | 4,300 | — | — |
| 2003-01-22 | $9.20 | $9.20 | 29,300 | — | — |
| 2003-01-21 | $9.38 | $9.38 | 88,300 | — | — |
| 2003-01-17 | $9.40 | $9.40 | 18,300 | — | — |
| 2003-01-16 | $9.45 | $9.45 | 18,200 | — | — |
| 2003-01-15 | $9.40 | $9.40 | 70,600 | — | — |
| 2003-01-14 | $9.05 | $9.05 | 12,200 | — | — |
| 2003-01-13 | $8.95 | $8.95 | 23,200 | — | — |
| 2003-01-10 | $8.85 | $8.85 | 11,000 | — | — |
| 2003-01-09 | $9.00 | $9.00 | 8,900 | — | — |
| 2003-01-08 | $8.78 | $8.78 | 22,500 | — | — |
| 2003-01-07 | $8.98 | $8.98 | 10,000 | — | — |
| 2003-01-06 | $8.86 | $8.86 | 26,700 | — | — |
| 2003-01-03 | $8.94 | $8.94 | 62,100 | — | — |
| 2003-01-02 | $8.95 | $8.95 | 55,600 | — | — |