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 | $17.64 | $34.58 | 327,900 | — | — |
| 2003-12-30 | $17.73 | $34.76 | 276,450 | — | — |
| 2003-12-29 | $17.55 | $34.39 | 271,350 | — | — |
| 2003-12-26 | $17.30 | $33.91 | 89,400 | — | — |
| 2003-12-24 | $17.30 | $33.91 | 77,550 | — | — |
| 2003-12-23 | $17.17 | $33.66 | 188,850 | — | — |
| 2003-12-22 | $17.29 | $33.90 | 393,750 | — | — |
| 2003-12-19 | $17.06 | $33.44 | 444,450 | — | — |
| 2003-12-18 | $17.17 | $33.66 | 398,700 | — | — |
| 2003-12-17 | $16.93 | $33.18 | 213,000 | — | — |
| 2003-12-16 | $17.17 | $33.66 | 320,850 | — | — |
| 2003-12-15 | $17.03 | $33.37 | 409,950 | — | — |
| 2003-12-12 | $16.89 | $33.10 | 331,950 | — | — |
| 2003-12-11 | $16.94 | $33.20 | 255,900 | — | — |
| 2003-12-10 | $16.78 | $32.89 | 360,600 | — | — |
| 2003-12-09 | $16.91 | $33.14 | 286,800 | — | — |
| 2003-12-08 | $16.97 | $33.26 | 340,200 | — | — |
| 2003-12-05 | $16.67 | $32.67 | 264,600 | — | — |
| 2003-12-04 | $16.67 | $32.68 | 355,500 | — | — |
| 2003-12-03 | $16.58 | $32.50 | 461,100 | — | — |
| 2003-12-02 | $16.54 | $32.42 | 291,150 | — | — |
| 2003-12-01 | $16.58 | $32.50 | 708,000 | — | — |
| 2003-11-28 | $16.35 | $32.04 | 92,850 | — | — |
| 2003-11-26 | $16.40 | $32.15 | 638,700 | — | — |
| 2003-11-25 | $16.10 | $31.56 | 460,050 | — | — |
| 2003-11-24 | $15.89 | $31.15 | 691,500 | — | — |
| 2003-11-21 | $15.76 | $30.89 | 178,200 | — | — |
| 2003-11-20 | $15.79 | $30.94 | 401,700 | — | — |
| 2003-11-19 | $15.67 | $30.71 | 474,600 | — | — |
| 2003-11-18 | $15.45 | $30.29 | 390,300 | — | — |
| 2003-11-17 | $15.42 | $30.22 | 605,250 | — | — |
| 2003-11-14 | $15.63 | $30.63 | 675,750 | — | — |
| 2003-11-13 | $15.61 | $30.59 | 176,850 | — | — |
| 2003-11-12 | $15.68 | $30.73 | 398,850 | — | — |
| 2003-11-11 | $15.61 | $30.60 | 304,350 | — | — |
| 2003-11-10 | $15.60 | $30.58 | 491,850 | — | — |
| 2003-11-07 | $15.77 | $30.90 | 826,500 | — | — |
| 2003-11-06 | $15.39 | $30.16 | 410,850 | — | — |
| 2003-11-05 | $15.21 | $29.81 | 448,200 | — | — |
| 2003-11-04 | $15.33 | $30.04 | 417,300 | — | — |
| 2003-11-03 | $15.09 | $29.57 | 531,150 | — | — |
| 2003-10-31 | $14.85 | $29.10 | 291,450 | — | — |
| 2003-10-30 | $14.87 | $29.14 | 283,350 | — | — |
| 2003-10-29 | $14.83 | $29.07 | 309,000 | — | — |
| 2003-10-28 | $14.88 | $29.17 | 483,300 | — | — |
| 2003-10-27 | $14.87 | $29.15 | 222,900 | — | — |
| 2003-10-24 | $14.58 | $28.58 | 309,450 | — | — |
| 2003-10-23 | $14.83 | $29.06 | 224,850 | — | — |
| 2003-10-22 | $14.93 | $29.27 | 583,050 | — | — |
| 2003-10-21 | $15.06 | $29.52 | 150,150 | — | — |
| 2003-10-20 | $14.97 | $29.34 | 227,250 | — | — |
| 2003-10-17 | $15.07 | $29.53 | 301,350 | — | — |
| 2003-10-16 | $15.10 | $29.60 | 349,650 | — | — |
| 2003-10-15 | $15.16 | $29.71 | 240,450 | — | — |
| 2003-10-14 | $15.09 | $29.58 | 442,200 | — | — |
| 2003-10-13 | $14.91 | $29.22 | 295,800 | — | — |
| 2003-10-10 | $14.63 | $28.67 | 308,400 | — | — |
| 2003-10-09 | $14.84 | $28.92 | 239,400 | — | — |
| 2003-10-08 | $14.92 | $29.08 | 412,200 | — | — |
| 2003-10-07 | $14.70 | $28.65 | 667,050 | — | — |
| 2003-10-06 | $14.74 | $28.73 | 370,350 | — | — |
| 2003-10-03 | $14.80 | $28.85 | 349,950 | — | — |
| 2003-10-02 | $14.71 | $28.66 | 417,150 | — | — |
| 2003-10-01 | $14.68 | $28.61 | 494,850 | — | — |
| 2003-09-30 | $14.50 | $28.26 | 325,350 | — | — |
| 2003-09-29 | $14.70 | $28.65 | 340,050 | — | — |
| 2003-09-26 | $14.56 | $28.38 | 108,300 | — | — |
| 2003-09-25 | $14.66 | $28.57 | 261,450 | — | — |
| 2003-09-24 | $14.73 | $28.72 | 331,050 | — | — |
| 2003-09-23 | $14.99 | $29.22 | 301,050 | — | — |
| 2003-09-22 | $14.93 | $29.11 | 304,500 | — | — |
| 2003-09-19 | $14.95 | $29.13 | 437,400 | — | — |
| 2003-09-18 | $15.03 | $29.29 | 483,450 | — | — |
| 2003-09-17 | $14.97 | $29.17 | 162,300 | — | — |
| 2003-09-16 | $15.05 | $29.34 | 373,500 | — | — |
| 2003-09-15 | $15.05 | $29.33 | 579,300 | — | — |
| 2003-09-12 | $15.04 | $29.31 | 367,500 | — | — |
| 2003-09-11 | $15.09 | $29.42 | 290,400 | — | — |
| 2003-09-10 | $15.07 | $29.38 | 416,700 | — | — |
| 2003-09-09 | $15.00 | $29.24 | 232,050 | — | — |
| 2003-09-08 | $15.00 | $29.24 | 232,800 | — | — |
| 2003-09-05 | $14.82 | $28.89 | 197,850 | — | — |
| 2003-09-04 | $14.80 | $28.85 | 158,400 | — | — |
| 2003-09-03 | $14.80 | $28.85 | 147,750 | — | — |
| 2003-09-02 | $14.67 | $28.59 | 132,600 | — | — |
| 2003-08-29 | $14.59 | $28.43 | 138,150 | — | — |
| 2003-08-28 | $14.49 | $28.25 | 163,800 | — | — |
| 2003-08-27 | $14.35 | $27.96 | 110,100 | — | — |
| 2003-08-26 | $14.45 | $28.16 | 103,950 | — | — |
| 2003-08-25 | $14.40 | $28.07 | 292,200 | — | — |
| 2003-08-22 | $14.28 | $27.83 | 171,450 | — | — |
| 2003-08-21 | $14.62 | $28.50 | 225,600 | — | — |
| 2003-08-20 | $14.62 | $28.50 | 246,300 | — | — |
| 2003-08-19 | $14.64 | $28.53 | 495,900 | — | — |
| 2003-08-18 | $14.47 | $28.21 | 223,800 | — | — |
| 2003-08-15 | $14.41 | $28.09 | 154,950 | — | — |
| 2003-08-14 | $14.44 | $28.14 | 250,200 | — | — |
| 2003-08-13 | $14.23 | $27.74 | 284,850 | — | — |
| 2003-08-12 | $14.33 | $27.92 | 576,150 | — | — |
| 2003-08-11 | $14.25 | $27.77 | 412,650 | — | — |
| 2003-08-08 | $14.62 | $28.50 | 247,350 | — | — |
| 2003-08-07 | $14.46 | $28.18 | 188,850 | — | — |
| 2003-08-06 | $14.56 | $28.38 | 250,350 | — | — |
| 2003-08-05 | $14.55 | $28.35 | 573,600 | — | — |
| 2003-08-04 | $14.53 | $28.33 | 636,750 | — | — |
| 2003-08-01 | $15.10 | $29.43 | 313,350 | — | — |
| 2003-07-31 | $15.27 | $29.76 | 499,350 | — | — |
| 2003-07-30 | $15.36 | $29.94 | 597,000 | — | — |
| 2003-07-29 | $15.28 | $29.78 | 655,350 | — | — |
| 2003-07-28 | $15.42 | $30.05 | 261,150 | — | — |
| 2003-07-25 | $15.35 | $29.92 | 231,900 | — | — |
| 2003-07-24 | $15.29 | $29.81 | 300,000 | — | — |
| 2003-07-23 | $15.37 | $29.96 | 524,400 | — | — |
| 2003-07-22 | $15.43 | $30.07 | 366,900 | — | — |
| 2003-07-21 | $15.45 | $30.11 | 216,000 | — | — |
| 2003-07-18 | $15.65 | $30.50 | 143,250 | — | — |
| 2003-07-17 | $15.50 | $30.21 | 329,400 | — | — |
| 2003-07-16 | $15.55 | $30.31 | 267,750 | — | — |
| 2003-07-15 | $15.68 | $30.56 | 303,900 | — | — |
| 2003-07-14 | $15.44 | $30.09 | 222,000 | — | — |
| 2003-07-11 | $15.31 | $29.83 | 241,950 | — | — |
| 2003-07-10 | $15.26 | $29.58 | 227,400 | — | — |
| 2003-07-09 | $15.83 | $30.68 | 372,600 | — | — |
| 2003-07-08 | $15.71 | $30.45 | 587,850 | — | — |
| 2003-07-07 | $15.21 | $29.49 | 373,200 | — | — |
| 2003-07-03 | $15.07 | $29.21 | 154,800 | — | — |
| 2003-07-02 | $14.98 | $29.04 | 222,000 | — | — |
| 2003-07-01 | $14.94 | $28.96 | 396,150 | — | — |
| 2003-06-30 | $15.20 | $29.46 | 493,950 | — | — |
| 2003-06-27 | $15.10 | $29.27 | 295,200 | — | — |
| 2003-06-26 | $15.10 | $29.27 | 305,850 | — | — |
| 2003-06-25 | $14.93 | $28.95 | 291,750 | — | — |
| 2003-06-24 | $14.95 | $28.97 | 313,500 | — | — |
| 2003-06-23 | $14.86 | $28.81 | 283,800 | — | — |
| 2003-06-20 | $15.07 | $29.22 | 328,950 | — | — |
| 2003-06-19 | $14.91 | $28.91 | 366,600 | — | — |
| 2003-06-18 | $15.29 | $29.65 | 285,450 | — | — |
| 2003-06-17 | $15.28 | $29.62 | 404,100 | — | — |
| 2003-06-16 | $15.21 | $29.49 | 365,250 | — | — |
| 2003-06-13 | $14.87 | $28.82 | 549,300 | — | — |
| 2003-06-12 | $14.93 | $28.93 | 249,600 | — | — |
| 2003-06-11 | $14.76 | $28.61 | 510,150 | — | — |
| 2003-06-10 | $14.83 | $28.74 | 539,100 | — | — |
| 2003-06-09 | $14.73 | $28.56 | 298,350 | — | — |
| 2003-06-06 | $14.91 | $28.90 | 653,400 | — | — |
| 2003-06-05 | $15.00 | $29.08 | 369,300 | — | — |
| 2003-06-04 | $14.89 | $28.87 | 247,200 | — | — |
| 2003-06-03 | $14.77 | $28.64 | 333,300 | — | — |
| 2003-06-02 | $14.88 | $28.84 | 684,000 | — | — |
| 2003-05-30 | $14.74 | $28.57 | 527,700 | — | — |
| 2003-05-29 | $14.65 | $28.40 | 583,650 | — | — |
| 2003-05-28 | $14.57 | $28.25 | 2,349,000 | — | — |
| 2003-05-27 | $14.60 | $28.30 | 1,973,700 | — | — |
| 2003-05-23 | $15.01 | $29.09 | 213,300 | — | — |
| 2003-05-22 | $14.93 | $28.95 | 266,250 | — | — |
| 2003-05-21 | $14.80 | $28.69 | 1,230,600 | — | — |
| 2003-05-20 | $15.31 | $29.68 | 174,000 | — | — |
| 2003-05-19 | $15.09 | $29.24 | 217,200 | — | — |
| 2003-05-16 | $15.27 | $29.59 | 325,050 | — | — |
| 2003-05-15 | $15.73 | $30.50 | 186,300 | — | — |
| 2003-05-14 | $15.75 | $30.52 | 123,300 | — | — |
| 2003-05-13 | $15.47 | $29.98 | 140,700 | — | — |
| 2003-05-12 | $15.61 | $30.27 | 147,150 | — | — |
| 2003-05-09 | $15.38 | $29.81 | 285,600 | — | — |
| 2003-05-08 | $14.95 | $28.97 | 298,050 | — | — |
| 2003-05-07 | $15.21 | $29.48 | 333,300 | — | — |
| 2003-05-06 | $15.53 | $30.11 | 265,200 | — | — |
| 2003-05-05 | $15.72 | $30.47 | 241,350 | — | — |
| 2003-05-02 | $15.84 | $30.70 | 368,250 | — | — |
| 2003-05-01 | $15.33 | $29.71 | 433,500 | — | — |
| 2003-04-30 | $14.79 | $28.66 | 203,850 | — | — |
| 2003-04-29 | $14.89 | $28.86 | 206,550 | — | — |
| 2003-04-28 | $14.83 | $28.75 | 195,300 | — | — |
| 2003-04-25 | $14.47 | $28.04 | 127,050 | — | — |
| 2003-04-24 | $14.57 | $28.24 | 122,400 | — | — |
| 2003-04-23 | $14.76 | $28.61 | 171,450 | — | — |
| 2003-04-22 | $14.84 | $28.77 | 302,700 | — | — |
| 2003-04-21 | $14.14 | $27.41 | 212,250 | — | — |
| 2003-04-17 | $13.89 | $26.93 | 323,100 | — | — |
| 2003-04-16 | $13.77 | $26.70 | 149,700 | — | — |
| 2003-04-15 | $13.97 | $27.07 | 161,850 | — | — |
| 2003-04-14 | $13.87 | $26.89 | 217,800 | — | — |
| 2003-04-11 | $13.68 | $26.52 | 223,200 | — | — |
| 2003-04-10 | $13.85 | $26.68 | 158,250 | — | — |
| 2003-04-09 | $13.91 | $26.79 | 219,600 | — | — |
| 2003-04-08 | $14.01 | $26.99 | 131,400 | — | — |
| 2003-04-07 | $14.05 | $27.06 | 196,200 | — | — |
| 2003-04-04 | $13.98 | $26.94 | 268,650 | — | — |
| 2003-04-03 | $13.85 | $26.68 | 354,000 | — | — |
| 2003-04-02 | $13.63 | $26.27 | 192,900 | — | — |
| 2003-04-01 | $13.48 | $25.97 | 344,100 | — | — |
| 2003-03-31 | $13.23 | $25.50 | 364,050 | — | — |
| 2003-03-28 | $13.09 | $25.23 | 258,150 | — | — |
| 2003-03-27 | $13.06 | $25.16 | 129,900 | — | — |
| 2003-03-26 | $13.09 | $25.23 | 152,550 | — | — |
| 2003-03-25 | $13.08 | $25.20 | 269,400 | — | — |
| 2003-03-24 | $13.23 | $25.50 | 256,500 | — | — |
| 2003-03-21 | $13.55 | $26.11 | 260,850 | — | — |
| 2003-03-20 | $12.96 | $24.97 | 217,500 | — | — |
| 2003-03-19 | $13.07 | $25.18 | 139,200 | — | — |
| 2003-03-18 | $12.97 | $24.98 | 270,000 | — | — |
| 2003-03-17 | $13.10 | $25.24 | 299,850 | — | — |
| 2003-03-14 | $12.83 | $24.73 | 338,550 | — | — |
| 2003-03-13 | $12.73 | $24.53 | 217,950 | — | — |
| 2003-03-12 | $12.31 | $23.71 | 414,000 | — | — |
| 2003-03-11 | $12.27 | $23.64 | 520,050 | — | — |
| 2003-03-10 | $12.17 | $23.44 | 311,700 | — | — |
| 2003-03-07 | $12.90 | $24.86 | 228,150 | — | — |
| 2003-03-06 | $12.72 | $24.51 | 258,300 | — | — |
| 2003-03-05 | $13.05 | $25.15 | 346,350 | — | — |
| 2003-03-04 | $13.09 | $25.21 | 485,250 | — | — |
| 2003-03-03 | $13.09 | $25.23 | 480,750 | — | — |
| 2003-02-28 | $13.22 | $25.47 | 398,550 | — | — |
| 2003-02-27 | $12.87 | $24.79 | 664,200 | — | — |
| 2003-02-26 | $12.51 | $24.11 | 509,100 | — | — |
| 2003-02-25 | $12.68 | $24.43 | 335,700 | — | — |
| 2003-02-24 | $12.19 | $23.49 | 313,050 | — | — |
| 2003-02-21 | $12.47 | $24.03 | 389,700 | — | — |
| 2003-02-20 | $12.30 | $23.70 | 305,250 | — | — |
| 2003-02-19 | $12.30 | $23.70 | 429,300 | — | — |
| 2003-02-18 | $12.25 | $23.61 | 298,800 | — | — |
| 2003-02-14 | $12.25 | $23.61 | 355,500 | — | — |
| 2003-02-13 | $12.39 | $23.88 | 284,550 | — | — |
| 2003-02-12 | $12.32 | $23.74 | 159,900 | — | — |
| 2003-02-11 | $12.62 | $24.32 | 681,150 | — | — |
| 2003-02-10 | $12.50 | $24.08 | 404,250 | — | — |
| 2003-02-07 | $12.66 | $24.39 | 297,900 | — | — |
| 2003-02-06 | $12.93 | $24.91 | 358,050 | — | — |
| 2003-02-05 | $13.30 | $25.63 | 400,650 | — | — |
| 2003-02-04 | $13.37 | $25.77 | 357,300 | — | — |
| 2003-02-03 | $14.09 | $27.14 | 184,950 | — | — |
| 2003-01-31 | $14.29 | $27.53 | 214,950 | — | — |
| 2003-01-30 | $13.89 | $26.77 | 161,250 | — | — |
| 2003-01-29 | $14.26 | $27.48 | 125,700 | — | — |
| 2003-01-28 | $14.46 | $27.86 | 250,050 | — | — |
| 2003-01-27 | $14.10 | $27.17 | 242,850 | — | — |
| 2003-01-24 | $14.44 | $27.82 | 328,050 | — | — |
| 2003-01-23 | $14.81 | $28.53 | 348,450 | — | — |
| 2003-01-22 | $14.63 | $28.18 | 430,650 | — | — |
| 2003-01-21 | $15.19 | $29.27 | 88,050 | — | — |
| 2003-01-17 | $15.41 | $29.70 | 138,750 | — | — |
| 2003-01-16 | $15.33 | $29.53 | 214,050 | — | — |
| 2003-01-15 | $15.79 | $30.42 | 147,600 | — | — |
| 2003-01-14 | $15.85 | $30.53 | 249,600 | — | — |
| 2003-01-13 | $15.55 | $29.97 | 160,650 | — | — |
| 2003-01-10 | $15.67 | $30.03 | 177,600 | — | — |
| 2003-01-09 | $15.75 | $30.18 | 161,700 | — | — |
| 2003-01-08 | $15.47 | $29.65 | 73,650 | — | — |
| 2003-01-07 | $15.77 | $30.22 | 139,800 | — | — |
| 2003-01-06 | $16.03 | $30.73 | 229,200 | — | — |
| 2003-01-03 | $15.55 | $29.81 | 457,650 | — | — |
| 2003-01-02 | $15.49 | $29.68 | 210,600 | — | — |