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
- 1980-03-17 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 | $17.41 | $29.49 | 125,700 | — | — |
| 2003-12-30 | $17.99 | $30.47 | 211,600 | — | — |
| 2003-12-29 | $17.70 | $29.98 | 201,000 | — | — |
| 2003-12-26 | $17.59 | $29.80 | 38,500 | — | — |
| 2003-12-24 | $17.67 | $29.93 | 85,800 | — | — |
| 2003-12-23 | $17.93 | $30.37 | 229,300 | — | — |
| 2003-12-22 | $17.35 | $29.39 | 274,400 | — | — |
| 2003-12-19 | $16.54 | $28.02 | 110,900 | — | — |
| 2003-12-18 | $16.45 | $27.86 | 118,500 | — | — |
| 2003-12-17 | $16.43 | $27.83 | 148,700 | — | — |
| 2003-12-16 | $16.27 | $27.56 | 71,400 | — | — |
| 2003-12-15 | $15.90 | $26.93 | 92,800 | — | — |
| 2003-12-12 | $16.47 | $27.90 | 104,300 | — | — |
| 2003-12-11 | $16.44 | $27.85 | 181,500 | — | — |
| 2003-12-10 | $16.27 | $27.56 | 125,100 | — | — |
| 2003-12-09 | $15.90 | $26.93 | 81,900 | — | — |
| 2003-12-08 | $16.02 | $27.14 | 67,100 | — | — |
| 2003-12-05 | $16.00 | $27.10 | 68,100 | — | — |
| 2003-12-04 | $16.00 | $27.10 | 89,100 | — | — |
| 2003-12-03 | $16.15 | $27.36 | 100,200 | — | — |
| 2003-12-02 | $16.21 | $27.46 | 103,600 | — | — |
| 2003-12-01 | $16.20 | $27.44 | 119,100 | — | — |
| 2003-11-28 | $15.85 | $26.85 | 29,500 | — | — |
| 2003-11-26 | $15.97 | $27.05 | 67,200 | — | — |
| 2003-11-25 | $16.02 | $27.14 | 85,000 | — | — |
| 2003-11-24 | $15.81 | $26.78 | 175,500 | — | — |
| 2003-11-21 | $15.50 | $26.26 | 106,500 | — | — |
| 2003-11-20 | $15.42 | $26.12 | 133,200 | — | — |
| 2003-11-19 | $15.50 | $26.26 | 86,400 | — | — |
| 2003-11-18 | $15.40 | $26.09 | 160,900 | — | — |
| 2003-11-17 | $15.47 | $26.20 | 186,100 | — | — |
| 2003-11-14 | $15.43 | $26.14 | 98,500 | — | — |
| 2003-11-13 | $15.45 | $26.17 | 69,400 | — | — |
| 2003-11-12 | $15.50 | $26.26 | 108,600 | — | — |
| 2003-11-11 | $15.32 | $25.95 | 52,600 | — | — |
| 2003-11-10 | $15.25 | $25.83 | 147,800 | — | — |
| 2003-11-07 | $15.30 | $25.92 | 86,700 | — | — |
| 2003-11-06 | $15.30 | $25.92 | 92,300 | — | — |
| 2003-11-05 | $15.25 | $25.83 | 102,500 | — | — |
| 2003-11-04 | $15.50 | $26.26 | 102,800 | — | — |
| 2003-11-03 | $15.62 | $26.46 | 243,300 | — | — |
| 2003-10-31 | $15.56 | $26.36 | 136,400 | — | — |
| 2003-10-30 | $15.26 | $25.85 | 119,400 | — | — |
| 2003-10-29 | $15.58 | $26.39 | 126,700 | — | — |
| 2003-10-28 | $15.15 | $25.66 | 399,600 | — | — |
| 2003-10-27 | $14.89 | $25.22 | 164,300 | — | — |
| 2003-10-24 | $14.68 | $24.87 | 97,600 | — | — |
| 2003-10-23 | $14.70 | $24.90 | 99,500 | — | — |
| 2003-10-22 | $14.67 | $24.85 | 123,000 | — | — |
| 2003-10-21 | $14.82 | $25.10 | 132,200 | — | — |
| 2003-10-20 | $14.98 | $25.37 | 107,200 | — | — |
| 2003-10-17 | $14.81 | $25.09 | 88,800 | — | — |
| 2003-10-16 | $15.00 | $25.41 | 141,800 | — | — |
| 2003-10-15 | $15.11 | $25.59 | 200,300 | — | — |
| 2003-10-14 | $15.42 | $26.12 | 111,000 | — | — |
| 2003-10-13 | $15.53 | $26.31 | 166,600 | — | — |
| 2003-10-10 | $15.20 | $25.75 | 125,500 | — | — |
| 2003-10-09 | $15.09 | $25.56 | 104,600 | — | — |
| 2003-10-08 | $14.85 | $25.15 | 122,000 | — | — |
| 2003-10-07 | $15.18 | $25.55 | 131,500 | — | — |
| 2003-10-06 | $15.03 | $25.30 | 128,800 | — | — |
| 2003-10-03 | $15.13 | $25.47 | 187,300 | — | — |
| 2003-10-02 | $14.85 | $25.00 | 164,200 | — | — |
| 2003-10-01 | $14.78 | $24.88 | 140,500 | — | — |
| 2003-09-30 | $14.15 | $23.82 | 186,000 | — | — |
| 2003-09-29 | $14.37 | $24.19 | 203,900 | — | — |
| 2003-09-26 | $14.10 | $23.73 | 161,800 | — | — |
| 2003-09-25 | $14.27 | $24.02 | 154,500 | — | — |
| 2003-09-24 | $14.47 | $24.36 | 193,300 | — | — |
| 2003-09-23 | $15.00 | $25.25 | 169,000 | — | — |
| 2003-09-22 | $14.50 | $24.41 | 191,900 | — | — |
| 2003-09-19 | $14.82 | $24.95 | 263,100 | — | — |
| 2003-09-18 | $14.85 | $25.00 | 225,000 | — | — |
| 2003-09-17 | $15.00 | $25.25 | 129,000 | — | — |
| 2003-09-16 | $15.45 | $26.01 | 204,100 | — | — |
| 2003-09-15 | $15.10 | $25.42 | 202,900 | — | — |
| 2003-09-12 | $14.90 | $25.08 | 328,600 | — | — |
| 2003-09-11 | $15.07 | $25.37 | 192,900 | — | — |
| 2003-09-10 | $15.00 | $25.25 | 223,000 | — | — |
| 2003-09-09 | $15.59 | $26.24 | 155,400 | — | — |
| 2003-09-08 | $16.07 | $27.05 | 93,300 | — | — |
| 2003-09-05 | $15.89 | $26.75 | 114,300 | — | — |
| 2003-09-04 | $16.00 | $26.93 | 94,100 | — | — |
| 2003-09-03 | $16.05 | $27.02 | 250,300 | — | — |
| 2003-09-02 | $15.82 | $26.63 | 173,600 | — | — |
| 2003-08-29 | $15.65 | $26.34 | 120,200 | — | — |
| 2003-08-28 | $15.66 | $26.36 | 141,300 | — | — |
| 2003-08-27 | $15.55 | $26.18 | 81,100 | — | — |
| 2003-08-26 | $15.50 | $26.09 | 78,900 | — | — |
| 2003-08-25 | $15.50 | $26.09 | 63,500 | — | — |
| 2003-08-22 | $15.70 | $26.43 | 185,500 | — | — |
| 2003-08-21 | $16.40 | $27.61 | 155,200 | — | — |
| 2003-08-20 | $16.25 | $27.35 | 156,200 | — | — |
| 2003-08-19 | $16.01 | $26.95 | 99,000 | — | — |
| 2003-08-18 | $15.88 | $26.73 | 85,300 | — | — |
| 2003-08-15 | $15.67 | $26.38 | 54,100 | — | — |
| 2003-08-14 | $15.70 | $26.43 | 53,500 | — | — |
| 2003-08-13 | $15.50 | $26.09 | 291,000 | — | — |
| 2003-08-12 | $15.28 | $25.72 | 122,000 | — | — |
| 2003-08-11 | $15.08 | $25.38 | 88,900 | — | — |
| 2003-08-08 | $15.15 | $25.50 | 93,100 | — | — |
| 2003-08-07 | $15.22 | $25.62 | 154,400 | — | — |
| 2003-08-06 | $15.15 | $25.50 | 181,300 | — | — |
| 2003-08-05 | $15.41 | $25.94 | 96,200 | — | — |
| 2003-08-04 | $15.86 | $26.70 | 80,900 | — | — |
| 2003-08-01 | $15.96 | $26.87 | 87,900 | — | — |
| 2003-07-31 | $16.22 | $27.30 | 84,400 | — | — |
| 2003-07-30 | $16.44 | $27.67 | 89,900 | — | — |
| 2003-07-29 | $16.03 | $26.98 | 71,500 | — | — |
| 2003-07-28 | $16.03 | $26.98 | 87,600 | — | — |
| 2003-07-25 | $15.70 | $26.43 | 64,900 | — | — |
| 2003-07-24 | $15.51 | $26.11 | 175,000 | — | — |
| 2003-07-23 | $15.40 | $25.92 | 72,400 | — | — |
| 2003-07-22 | $15.50 | $26.09 | 127,200 | — | — |
| 2003-07-21 | $15.52 | $26.12 | 88,500 | — | — |
| 2003-07-18 | $16.15 | $27.19 | 46,200 | — | — |
| 2003-07-17 | $15.84 | $26.66 | 105,400 | — | — |
| 2003-07-16 | $16.22 | $27.30 | 176,300 | — | — |
| 2003-07-15 | $16.36 | $27.54 | 192,600 | — | — |
| 2003-07-14 | $15.98 | $26.90 | 89,100 | — | — |
| 2003-07-11 | $15.70 | $26.43 | 89,100 | — | — |
| 2003-07-10 | $15.73 | $26.48 | 81,500 | — | — |
| 2003-07-09 | $15.98 | $26.74 | 133,300 | — | — |
| 2003-07-08 | $15.60 | $26.10 | 111,100 | — | — |
| 2003-07-07 | $15.80 | $26.44 | 114,600 | — | — |
| 2003-07-03 | $15.78 | $26.40 | 43,200 | — | — |
| 2003-07-02 | $15.96 | $26.71 | 151,000 | — | — |
| 2003-07-01 | $15.55 | $26.02 | 100,800 | — | — |
| 2003-06-30 | $15.40 | $25.77 | 229,000 | — | — |
| 2003-06-27 | $15.85 | $26.52 | 104,200 | — | — |
| 2003-06-26 | $15.60 | $26.10 | 62,300 | — | — |
| 2003-06-25 | $15.70 | $26.27 | 159,700 | — | — |
| 2003-06-24 | $15.71 | $26.29 | 158,600 | — | — |
| 2003-06-23 | $15.31 | $25.62 | 152,200 | — | — |
| 2003-06-20 | $15.95 | $26.69 | 134,400 | — | — |
| 2003-06-19 | $15.85 | $26.52 | 180,400 | — | — |
| 2003-06-18 | $15.99 | $26.76 | 129,600 | — | — |
| 2003-06-17 | $15.66 | $26.20 | 192,200 | — | — |
| 2003-06-16 | $15.14 | $25.33 | 115,000 | — | — |
| 2003-06-13 | $15.02 | $25.13 | 91,800 | — | — |
| 2003-06-12 | $15.09 | $25.25 | 90,700 | — | — |
| 2003-06-11 | $15.17 | $25.38 | 148,200 | — | — |
| 2003-06-10 | $14.75 | $24.68 | 107,600 | — | — |
| 2003-06-09 | $14.56 | $24.36 | 82,100 | — | — |
| 2003-06-06 | $14.75 | $24.68 | 104,100 | — | — |
| 2003-06-05 | $15.00 | $25.10 | 110,800 | — | — |
| 2003-06-04 | $14.79 | $24.75 | 138,500 | — | — |
| 2003-06-03 | $14.82 | $24.80 | 128,300 | — | — |
| 2003-06-02 | $14.85 | $24.85 | 97,600 | — | — |
| 2003-05-30 | $14.78 | $24.73 | 123,600 | — | — |
| 2003-05-29 | $14.63 | $24.48 | 114,400 | — | — |
| 2003-05-28 | $14.39 | $24.08 | 218,000 | — | — |
| 2003-05-27 | $14.13 | $23.64 | 112,200 | — | — |
| 2003-05-23 | $13.49 | $22.57 | 82,700 | — | — |
| 2003-05-22 | $13.73 | $22.97 | 47,700 | — | — |
| 2003-05-21 | $13.85 | $23.18 | 63,000 | — | — |
| 2003-05-20 | $13.67 | $22.87 | 85,600 | — | — |
| 2003-05-19 | $13.45 | $22.51 | 129,100 | — | — |
| 2003-05-16 | $13.66 | $22.86 | 148,400 | — | — |
| 2003-05-15 | $14.30 | $23.93 | 154,000 | — | — |
| 2003-05-14 | $14.08 | $23.56 | 72,500 | — | — |
| 2003-05-13 | $14.12 | $23.63 | 80,400 | — | — |
| 2003-05-12 | $14.06 | $23.53 | 68,600 | — | — |
| 2003-05-09 | $13.96 | $23.36 | 52,900 | — | — |
| 2003-05-08 | $13.79 | $23.07 | 103,800 | — | — |
| 2003-05-07 | $13.90 | $23.26 | 82,900 | — | — |
| 2003-05-06 | $14.04 | $23.49 | 91,000 | — | — |
| 2003-05-05 | $14.14 | $23.66 | 156,400 | — | — |
| 2003-05-02 | $14.00 | $23.43 | 132,400 | — | — |
| 2003-05-01 | $13.94 | $23.33 | 103,200 | — | — |
| 2003-04-30 | $13.85 | $23.18 | 63,500 | — | — |
| 2003-04-29 | $13.56 | $22.69 | 84,300 | — | — |
| 2003-04-28 | $13.59 | $22.74 | 130,400 | — | — |
| 2003-04-25 | $13.08 | $21.89 | 97,100 | — | — |
| 2003-04-24 | $13.20 | $22.09 | 53,000 | — | — |
| 2003-04-23 | $13.36 | $22.36 | 161,800 | — | — |
| 2003-04-22 | $13.01 | $21.77 | 126,500 | — | — |
| 2003-04-21 | $13.21 | $22.10 | 68,300 | — | — |
| 2003-04-17 | $13.30 | $22.25 | 72,900 | — | — |
| 2003-04-16 | $13.26 | $22.19 | 76,300 | — | — |
| 2003-04-15 | $13.59 | $22.74 | 76,600 | — | — |
| 2003-04-14 | $13.65 | $22.68 | 188,400 | — | — |
| 2003-04-11 | $13.36 | $22.20 | 78,500 | — | — |
| 2003-04-10 | $13.41 | $22.28 | 73,300 | — | — |
| 2003-04-09 | $13.40 | $22.27 | 121,000 | — | — |
| 2003-04-08 | $13.38 | $22.23 | 104,800 | — | — |
| 2003-04-07 | $13.33 | $22.15 | 107,500 | — | — |
| 2003-04-04 | $13.36 | $22.20 | 109,600 | — | — |
| 2003-04-03 | $13.71 | $22.78 | 147,200 | — | — |
| 2003-04-02 | $13.67 | $22.71 | 114,300 | — | — |
| 2003-04-01 | $13.26 | $22.03 | 98,900 | — | — |
| 2003-03-31 | $13.14 | $21.83 | 125,600 | — | — |
| 2003-03-28 | $13.55 | $22.52 | 87,200 | — | — |
| 2003-03-27 | $13.76 | $22.86 | 91,500 | — | — |
| 2003-03-26 | $13.55 | $22.52 | 71,700 | — | — |
| 2003-03-25 | $13.80 | $22.93 | 131,900 | — | — |
| 2003-03-24 | $13.75 | $22.85 | 194,200 | — | — |
| 2003-03-21 | $13.51 | $22.45 | 131,300 | — | — |
| 2003-03-20 | $13.75 | $22.85 | 104,900 | — | — |
| 2003-03-19 | $13.48 | $22.40 | 131,200 | — | — |
| 2003-03-18 | $13.39 | $22.25 | 161,900 | — | — |
| 2003-03-17 | $13.30 | $22.10 | 143,900 | — | — |
| 2003-03-14 | $13.24 | $22.00 | 128,700 | — | — |
| 2003-03-13 | $13.20 | $21.93 | 81,500 | — | — |
| 2003-03-12 | $13.31 | $22.12 | 154,700 | — | — |
| 2003-03-11 | $12.86 | $21.37 | 98,500 | — | — |
| 2003-03-10 | $12.72 | $21.14 | 81,500 | — | — |
| 2003-03-07 | $13.13 | $21.82 | 142,900 | — | — |
| 2003-03-06 | $12.84 | $21.34 | 137,500 | — | — |
| 2003-03-05 | $12.95 | $21.52 | 143,300 | — | — |
| 2003-03-04 | $13.18 | $21.90 | 326,100 | — | — |
| 2003-03-03 | $13.17 | $21.88 | 594,600 | — | — |
| 2003-02-28 | $15.99 | $26.57 | 144,100 | — | — |
| 2003-02-27 | $16.10 | $26.75 | 90,900 | — | — |
| 2003-02-26 | $15.52 | $25.79 | 61,100 | — | — |
| 2003-02-25 | $15.66 | $26.02 | 75,700 | — | — |
| 2003-02-24 | $15.41 | $25.61 | 96,900 | — | — |
| 2003-02-21 | $15.56 | $25.86 | 47,800 | — | — |
| 2003-02-20 | $15.51 | $25.77 | 46,200 | — | — |
| 2003-02-19 | $15.45 | $25.67 | 137,000 | — | — |
| 2003-02-18 | $15.24 | $25.32 | 100,200 | — | — |
| 2003-02-14 | $15.31 | $25.44 | 103,200 | — | — |
| 2003-02-13 | $15.30 | $25.42 | 175,200 | — | — |
| 2003-02-12 | $15.05 | $25.01 | 130,700 | — | — |
| 2003-02-11 | $15.27 | $25.37 | 119,500 | — | — |
| 2003-02-10 | $14.90 | $24.76 | 86,100 | — | — |
| 2003-02-07 | $14.76 | $24.53 | 116,800 | — | — |
| 2003-02-06 | $14.90 | $24.76 | 91,300 | — | — |
| 2003-02-05 | $15.05 | $25.01 | 139,600 | — | — |
| 2003-02-04 | $14.95 | $24.84 | 49,600 | — | — |
| 2003-02-03 | $14.98 | $24.89 | 52,300 | — | — |
| 2003-01-31 | $15.21 | $25.27 | 106,400 | — | — |
| 2003-01-30 | $14.76 | $24.53 | 170,200 | — | — |
| 2003-01-29 | $14.65 | $24.34 | 187,600 | — | — |
| 2003-01-28 | $14.61 | $24.28 | 90,900 | — | — |
| 2003-01-27 | $14.50 | $24.09 | 70,100 | — | — |
| 2003-01-24 | $14.58 | $24.23 | 163,900 | — | — |
| 2003-01-23 | $14.90 | $24.76 | 185,300 | — | — |
| 2003-01-22 | $15.26 | $25.36 | 83,200 | — | — |
| 2003-01-21 | $15.26 | $25.36 | 93,100 | — | — |
| 2003-01-17 | $15.54 | $25.82 | 89,800 | — | — |
| 2003-01-16 | $15.55 | $25.84 | 82,000 | — | — |
| 2003-01-15 | $15.70 | $26.09 | 144,100 | — | — |
| 2003-01-14 | $15.85 | $26.18 | 186,100 | — | — |
| 2003-01-13 | $15.91 | $26.28 | 153,500 | — | — |
| 2003-01-10 | $16.00 | $26.43 | 94,500 | — | — |
| 2003-01-09 | $16.00 | $26.43 | 136,800 | — | — |
| 2003-01-08 | $15.77 | $26.05 | 112,900 | — | — |
| 2003-01-07 | $15.62 | $25.80 | 90,100 | — | — |
| 2003-01-06 | $15.96 | $26.36 | 101,100 | — | — |
| 2003-01-03 | $15.70 | $25.93 | 81,600 | — | — |
| 2003-01-02 | $15.92 | $26.30 | 108,600 | — | — |