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 | $14.61 | $19.24 | 218,550 | — | — |
| 2003-12-30 | $14.97 | $19.72 | 275,100 | — | — |
| 2003-12-29 | $14.97 | $19.72 | 212,700 | — | — |
| 2003-12-26 | $14.61 | $19.25 | 57,900 | — | — |
| 2003-12-24 | $14.37 | $18.94 | 123,300 | — | — |
| 2003-12-23 | $14.59 | $19.22 | 367,650 | — | — |
| 2003-12-22 | $14.37 | $18.93 | 259,950 | — | — |
| 2003-12-19 | $14.43 | $19.01 | 556,650 | — | — |
| 2003-12-18 | $14.59 | $19.23 | 253,200 | — | — |
| 2003-12-17 | $14.27 | $18.80 | 293,250 | — | — |
| 2003-12-16 | $14.17 | $18.66 | 196,050 | — | — |
| 2003-12-15 | $14.43 | $19.01 | 159,000 | — | — |
| 2003-12-12 | $14.77 | $19.46 | 238,500 | — | — |
| 2003-12-11 | $14.53 | $19.07 | 144,600 | — | — |
| 2003-12-10 | $14.20 | $18.63 | 206,250 | — | — |
| 2003-12-09 | $14.55 | $19.09 | 406,050 | — | — |
| 2003-12-08 | $14.67 | $19.24 | 221,550 | — | — |
| 2003-12-05 | $14.57 | $19.11 | 262,950 | — | — |
| 2003-12-04 | $14.57 | $19.11 | 377,550 | — | — |
| 2003-12-03 | $14.47 | $18.98 | 756,450 | — | — |
| 2003-12-02 | $14.51 | $19.03 | 410,250 | — | — |
| 2003-12-01 | $14.33 | $18.81 | 358,500 | — | — |
| 2003-11-28 | $14.14 | $18.55 | 124,500 | — | — |
| 2003-11-26 | $14.27 | $18.72 | 252,000 | — | — |
| 2003-11-25 | $14.25 | $18.69 | 301,950 | — | — |
| 2003-11-24 | $13.86 | $18.19 | 314,400 | — | — |
| 2003-11-21 | $13.70 | $17.98 | 187,050 | — | — |
| 2003-11-20 | $13.84 | $18.16 | 207,150 | — | — |
| 2003-11-19 | $13.93 | $18.28 | 147,750 | — | — |
| 2003-11-18 | $13.78 | $18.08 | 199,800 | — | — |
| 2003-11-17 | $13.95 | $18.31 | 238,950 | — | — |
| 2003-11-14 | $14.07 | $18.46 | 177,450 | — | — |
| 2003-11-13 | $14.16 | $18.58 | 343,200 | — | — |
| 2003-11-12 | $14.10 | $18.50 | 370,950 | — | — |
| 2003-11-11 | $13.77 | $18.07 | 308,550 | — | — |
| 2003-11-10 | $13.65 | $17.91 | 195,600 | — | — |
| 2003-11-07 | $13.92 | $18.26 | 264,300 | — | — |
| 2003-11-06 | $13.78 | $18.08 | 283,650 | — | — |
| 2003-11-05 | $13.63 | $17.89 | 377,250 | — | — |
| 2003-11-04 | $13.65 | $17.91 | 347,850 | — | — |
| 2003-11-03 | $13.89 | $18.23 | 312,000 | — | — |
| 2003-10-31 | $13.56 | $17.79 | 256,650 | — | — |
| 2003-10-30 | $13.51 | $17.72 | 295,350 | — | — |
| 2003-10-29 | $13.39 | $17.57 | 423,450 | — | — |
| 2003-10-28 | $13.23 | $17.36 | 602,700 | — | — |
| 2003-10-27 | $13.28 | $17.42 | 1,510,350 | — | — |
| 2003-10-24 | $13.89 | $18.22 | 366,900 | — | — |
| 2003-10-23 | $14.27 | $18.73 | 360,150 | — | — |
| 2003-10-22 | $14.31 | $18.77 | 354,600 | — | — |
| 2003-10-21 | $14.67 | $19.24 | 322,200 | — | — |
| 2003-10-20 | $14.99 | $19.66 | 301,200 | — | — |
| 2003-10-17 | $15.12 | $19.84 | 466,650 | — | — |
| 2003-10-16 | $15.35 | $20.14 | 1,360,650 | — | — |
| 2003-10-15 | $17.59 | $23.07 | 211,500 | — | — |
| 2003-10-14 | $17.87 | $23.44 | 255,900 | — | — |
| 2003-10-13 | $17.39 | $22.82 | 135,750 | — | — |
| 2003-10-10 | $17.20 | $22.57 | 116,100 | — | — |
| 2003-10-09 | $17.21 | $22.58 | 145,050 | — | — |
| 2003-10-08 | $17.19 | $22.55 | 263,400 | — | — |
| 2003-10-07 | $17.14 | $22.49 | 198,600 | — | — |
| 2003-10-06 | $17.15 | $22.51 | 163,200 | — | — |
| 2003-10-03 | $16.97 | $22.26 | 244,050 | — | — |
| 2003-10-02 | $16.77 | $22.01 | 149,100 | — | — |
| 2003-10-01 | $16.61 | $21.79 | 189,000 | — | — |
| 2003-09-30 | $16.07 | $21.08 | 230,550 | — | — |
| 2003-09-29 | $15.90 | $20.86 | 377,250 | — | — |
| 2003-09-26 | $15.53 | $20.38 | 268,650 | — | — |
| 2003-09-25 | $16.01 | $21.01 | 163,350 | — | — |
| 2003-09-24 | $16.35 | $21.45 | 143,400 | — | — |
| 2003-09-23 | $17.03 | $22.35 | 190,500 | — | — |
| 2003-09-22 | $16.57 | $21.75 | 121,200 | — | — |
| 2003-09-19 | $16.60 | $21.78 | 216,300 | — | — |
| 2003-09-18 | $16.97 | $22.26 | 144,150 | — | — |
| 2003-09-17 | $16.81 | $22.05 | 229,050 | — | — |
| 2003-09-16 | $16.67 | $21.88 | 233,250 | — | — |
| 2003-09-15 | $16.22 | $21.28 | 145,650 | — | — |
| 2003-09-12 | $16.31 | $21.40 | 337,200 | — | — |
| 2003-09-11 | $15.73 | $20.64 | 170,850 | — | — |
| 2003-09-10 | $15.90 | $20.78 | 237,000 | — | — |
| 2003-09-09 | $15.95 | $20.85 | 219,900 | — | — |
| 2003-09-08 | $15.99 | $20.91 | 171,150 | — | — |
| 2003-09-05 | $15.97 | $20.87 | 195,750 | — | — |
| 2003-09-04 | $16.13 | $21.08 | 267,000 | — | — |
| 2003-09-03 | $15.86 | $20.73 | 194,700 | — | — |
| 2003-09-02 | $16.01 | $20.93 | 242,100 | — | — |
| 2003-08-29 | $15.53 | $20.30 | 117,000 | — | — |
| 2003-08-28 | $15.77 | $20.61 | 219,900 | — | — |
| 2003-08-27 | $15.50 | $20.26 | 166,050 | — | — |
| 2003-08-26 | $15.36 | $20.08 | 372,150 | — | — |
| 2003-08-25 | $15.38 | $20.10 | 245,100 | — | — |
| 2003-08-22 | $15.41 | $20.14 | 227,550 | — | — |
| 2003-08-21 | $15.71 | $20.53 | 218,250 | — | — |
| 2003-08-20 | $15.83 | $20.69 | 205,800 | — | — |
| 2003-08-19 | $15.95 | $20.84 | 277,350 | — | — |
| 2003-08-18 | $15.93 | $20.83 | 138,000 | — | — |
| 2003-08-15 | $15.75 | $20.58 | 43,050 | — | — |
| 2003-08-14 | $15.85 | $20.72 | 216,900 | — | — |
| 2003-08-13 | $15.80 | $20.65 | 253,500 | — | — |
| 2003-08-12 | $15.81 | $20.66 | 404,250 | — | — |
| 2003-08-11 | $15.67 | $20.48 | 300,150 | — | — |
| 2003-08-08 | $15.69 | $20.50 | 178,350 | — | — |
| 2003-08-07 | $15.61 | $20.41 | 228,000 | — | — |
| 2003-08-06 | $15.59 | $20.38 | 224,550 | — | — |
| 2003-08-05 | $15.75 | $20.59 | 474,000 | — | — |
| 2003-08-04 | $16.40 | $21.44 | 156,900 | — | — |
| 2003-08-01 | $16.73 | $21.87 | 274,650 | — | — |
| 2003-07-31 | $16.67 | $21.79 | 379,650 | — | — |
| 2003-07-30 | $17.00 | $22.22 | 233,400 | — | — |
| 2003-07-29 | $16.90 | $22.09 | 435,300 | — | — |
| 2003-07-28 | $17.02 | $22.25 | 502,950 | — | — |
| 2003-07-25 | $16.51 | $21.58 | 173,100 | — | — |
| 2003-07-24 | $16.40 | $21.44 | 216,750 | — | — |
| 2003-07-23 | $16.47 | $21.52 | 793,050 | — | — |
| 2003-07-22 | $16.23 | $21.22 | 250,350 | — | — |
| 2003-07-21 | $16.29 | $21.29 | 366,150 | — | — |
| 2003-07-18 | $16.28 | $21.28 | 793,200 | — | — |
| 2003-07-17 | $15.80 | $20.65 | 1,287,750 | — | — |
| 2003-07-16 | $15.18 | $19.84 | 148,500 | — | — |
| 2003-07-15 | $15.17 | $19.82 | 163,050 | — | — |
| 2003-07-14 | $15.27 | $19.96 | 261,750 | — | — |
| 2003-07-11 | $15.20 | $19.87 | 223,650 | — | — |
| 2003-07-10 | $14.93 | $19.51 | 102,300 | — | — |
| 2003-07-09 | $15.25 | $19.93 | 153,600 | — | — |
| 2003-07-08 | $15.31 | $20.02 | 249,600 | — | — |
| 2003-07-07 | $15.07 | $19.69 | 247,500 | — | — |
| 2003-07-03 | $15.01 | $19.62 | 62,100 | — | — |
| 2003-07-02 | $15.07 | $19.69 | 196,200 | — | — |
| 2003-07-01 | $15.00 | $19.61 | 232,800 | — | — |
| 2003-06-30 | $14.90 | $19.48 | 438,150 | — | — |
| 2003-06-27 | $14.69 | $19.21 | 174,150 | — | — |
| 2003-06-26 | $14.72 | $19.24 | 238,500 | — | — |
| 2003-06-25 | $14.42 | $18.85 | 364,050 | — | — |
| 2003-06-24 | $14.43 | $18.86 | 355,800 | — | — |
| 2003-06-23 | $14.39 | $18.81 | 140,400 | — | — |
| 2003-06-20 | $14.87 | $19.43 | 184,650 | — | — |
| 2003-06-19 | $14.80 | $19.35 | 158,100 | — | — |
| 2003-06-18 | $14.97 | $19.56 | 225,600 | — | — |
| 2003-06-17 | $14.85 | $19.42 | 168,300 | — | — |
| 2003-06-16 | $14.85 | $19.41 | 270,750 | — | — |
| 2003-06-13 | $14.47 | $18.91 | 142,050 | — | — |
| 2003-06-12 | $14.87 | $19.43 | 135,900 | — | — |
| 2003-06-11 | $14.68 | $19.19 | 120,750 | — | — |
| 2003-06-10 | $14.53 | $18.92 | 94,050 | — | — |
| 2003-06-09 | $14.47 | $18.83 | 536,100 | — | — |
| 2003-06-06 | $14.55 | $18.94 | 344,100 | — | — |
| 2003-06-05 | $14.63 | $19.05 | 455,850 | — | — |
| 2003-06-04 | $14.47 | $18.83 | 358,050 | — | — |
| 2003-06-03 | $14.33 | $18.65 | 195,600 | — | — |
| 2003-06-02 | $14.07 | $18.31 | 135,000 | — | — |
| 2003-05-30 | $14.17 | $18.44 | 213,750 | — | — |
| 2003-05-29 | $13.65 | $17.77 | 201,750 | — | — |
| 2003-05-28 | $13.64 | $17.76 | 192,900 | — | — |
| 2003-05-27 | $13.45 | $17.51 | 125,850 | — | — |
| 2003-05-23 | $13.11 | $17.07 | 79,350 | — | — |
| 2003-05-22 | $13.13 | $17.10 | 149,100 | — | — |
| 2003-05-21 | $13.01 | $16.93 | 169,950 | — | — |
| 2003-05-20 | $12.77 | $16.62 | 206,400 | — | — |
| 2003-05-19 | $12.79 | $16.64 | 197,550 | — | — |
| 2003-05-16 | $12.95 | $16.85 | 152,850 | — | — |
| 2003-05-15 | $13.38 | $17.42 | 146,700 | — | — |
| 2003-05-14 | $13.13 | $17.10 | 154,650 | — | — |
| 2003-05-13 | $13.25 | $17.24 | 170,400 | — | — |
| 2003-05-12 | $13.01 | $16.93 | 247,800 | — | — |
| 2003-05-09 | $13.04 | $16.97 | 157,200 | — | — |
| 2003-05-08 | $12.98 | $16.90 | 170,700 | — | — |
| 2003-05-07 | $12.87 | $16.76 | 176,250 | — | — |
| 2003-05-06 | $13.05 | $16.98 | 233,550 | — | — |
| 2003-05-05 | $12.62 | $16.43 | 229,650 | — | — |
| 2003-05-02 | $12.53 | $16.31 | 255,900 | — | — |
| 2003-05-01 | $12.39 | $16.12 | 130,650 | — | — |
| 2003-04-30 | $12.40 | $16.14 | 338,850 | — | — |
| 2003-04-29 | $12.33 | $16.05 | 696,150 | — | — |
| 2003-04-28 | $12.20 | $15.88 | 388,650 | — | — |
| 2003-04-25 | $12.00 | $15.62 | 285,450 | — | — |
| 2003-04-24 | $12.32 | $16.04 | 368,850 | — | — |
| 2003-04-23 | $12.32 | $16.04 | 220,800 | — | — |
| 2003-04-22 | $12.12 | $15.78 | 288,900 | — | — |
| 2003-04-21 | $11.85 | $15.43 | 256,650 | — | — |
| 2003-04-17 | $11.50 | $14.97 | 350,250 | — | — |
| 2003-04-16 | $11.06 | $14.40 | 151,050 | — | — |
| 2003-04-15 | $11.27 | $14.67 | 76,200 | — | — |
| 2003-04-14 | $11.32 | $14.74 | 249,750 | — | — |
| 2003-04-11 | $11.22 | $14.61 | 208,650 | — | — |
| 2003-04-10 | $11.19 | $14.57 | 262,050 | — | — |
| 2003-04-09 | $11.23 | $14.62 | 325,650 | — | — |
| 2003-04-08 | $11.46 | $14.92 | 226,500 | — | — |
| 2003-04-07 | $11.66 | $15.18 | 198,000 | — | — |
| 2003-04-04 | $11.51 | $14.99 | 147,750 | — | — |
| 2003-04-03 | $12.01 | $15.63 | 198,000 | — | — |
| 2003-04-02 | $11.78 | $15.33 | 509,100 | — | — |
| 2003-04-01 | $11.70 | $15.23 | 192,450 | — | — |
| 2003-03-31 | $11.70 | $15.23 | 312,750 | — | — |
| 2003-03-28 | $11.70 | $15.23 | 209,850 | — | — |
| 2003-03-27 | $11.50 | $14.97 | 111,000 | — | — |
| 2003-03-26 | $11.17 | $14.54 | 198,450 | — | — |
| 2003-03-25 | $11.34 | $14.76 | 145,650 | — | — |
| 2003-03-24 | $11.18 | $14.55 | 90,300 | — | — |
| 2003-03-21 | $11.24 | $14.63 | 315,750 | — | — |
| 2003-03-20 | $11.12 | $14.48 | 468,750 | — | — |
| 2003-03-19 | $11.33 | $14.75 | 185,100 | — | — |
| 2003-03-18 | $11.29 | $14.69 | 249,000 | — | — |
| 2003-03-17 | $11.27 | $14.67 | 145,500 | — | — |
| 2003-03-14 | $10.94 | $14.24 | 80,850 | — | — |
| 2003-03-13 | $11.07 | $14.41 | 253,950 | — | — |
| 2003-03-12 | $10.80 | $14.06 | 654,300 | — | — |
| 2003-03-11 | $10.57 | $13.76 | 158,700 | — | — |
| 2003-03-10 | $10.73 | $13.90 | 212,100 | — | — |
| 2003-03-07 | $10.90 | $14.12 | 172,950 | — | — |
| 2003-03-06 | $10.87 | $14.08 | 239,100 | — | — |
| 2003-03-05 | $10.84 | $14.04 | 163,800 | — | — |
| 2003-03-04 | $10.93 | $14.15 | 231,900 | — | — |
| 2003-03-03 | $10.89 | $14.11 | 204,600 | — | — |
| 2003-02-28 | $10.87 | $14.08 | 162,000 | — | — |
| 2003-02-27 | $10.97 | $14.20 | 190,350 | — | — |
| 2003-02-26 | $10.83 | $14.03 | 91,050 | — | — |
| 2003-02-25 | $11.07 | $14.33 | 187,800 | — | — |
| 2003-02-24 | $10.83 | $14.03 | 226,200 | — | — |
| 2003-02-21 | $11.04 | $14.30 | 195,300 | — | — |
| 2003-02-20 | $10.86 | $14.07 | 118,950 | — | — |
| 2003-02-19 | $11.01 | $14.26 | 238,200 | — | — |
| 2003-02-18 | $11.00 | $14.25 | 348,900 | — | — |
| 2003-02-14 | $10.90 | $14.12 | 394,650 | — | — |
| 2003-02-13 | $10.93 | $14.16 | 270,750 | — | — |
| 2003-02-12 | $10.94 | $14.17 | 224,100 | — | — |
| 2003-02-11 | $11.11 | $14.39 | 532,350 | — | — |
| 2003-02-10 | $11.03 | $14.29 | 403,200 | — | — |
| 2003-02-07 | $10.70 | $13.86 | 542,550 | — | — |
| 2003-02-06 | $10.93 | $14.16 | 168,750 | — | — |
| 2003-02-05 | $10.84 | $14.04 | 137,400 | — | — |
| 2003-02-04 | $10.83 | $14.03 | 229,500 | — | — |
| 2003-02-03 | $10.85 | $14.06 | 168,450 | — | — |
| 2003-01-31 | $10.77 | $13.95 | 263,550 | — | — |
| 2003-01-30 | $10.83 | $14.03 | 271,350 | — | — |
| 2003-01-29 | $10.91 | $14.13 | 199,500 | — | — |
| 2003-01-28 | $10.79 | $13.97 | 93,150 | — | — |
| 2003-01-27 | $10.83 | $14.03 | 111,000 | — | — |
| 2003-01-24 | $10.97 | $14.20 | 280,500 | — | — |
| 2003-01-23 | $11.20 | $14.51 | 74,250 | — | — |
| 2003-01-22 | $11.05 | $14.32 | 124,500 | — | — |
| 2003-01-21 | $10.92 | $14.14 | 119,250 | — | — |
| 2003-01-17 | $10.99 | $14.23 | 84,300 | — | — |
| 2003-01-16 | $11.33 | $14.68 | 151,800 | — | — |
| 2003-01-15 | $11.04 | $14.30 | 174,150 | — | — |
| 2003-01-14 | $11.07 | $14.33 | 108,600 | — | — |
| 2003-01-13 | $11.34 | $14.69 | 275,400 | — | — |
| 2003-01-10 | $10.94 | $14.17 | 69,300 | — | — |
| 2003-01-09 | $11.07 | $14.33 | 142,500 | — | — |
| 2003-01-08 | $10.91 | $14.14 | 110,700 | — | — |
| 2003-01-07 | $11.17 | $14.46 | 216,450 | — | — |
| 2003-01-06 | $11.23 | $14.55 | 100,800 | — | — |
| 2003-01-03 | $11.15 | $14.45 | 136,650 | — | — |
| 2003-01-02 | $11.15 | $14.44 | 117,450 | — | — |