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
- 1994-02-22 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 | $14.99 | $18.49 | 504,000 | — | — |
| 2003-12-30 | $15.18 | $18.72 | 228,400 | — | — |
| 2003-12-29 | $15.21 | $18.76 | 274,200 | — | — |
| 2003-12-26 | $15.22 | $18.78 | 77,400 | — | — |
| 2003-12-24 | $15.15 | $18.69 | 60,800 | — | — |
| 2003-12-23 | $15.17 | $18.72 | 205,000 | — | — |
| 2003-12-22 | $15.07 | $18.59 | 185,000 | — | — |
| 2003-12-19 | $15.02 | $18.52 | 284,200 | — | — |
| 2003-12-18 | $14.98 | $18.47 | 196,600 | — | — |
| 2003-12-17 | $14.82 | $18.28 | 288,000 | — | — |
| 2003-12-16 | $14.94 | $18.43 | 179,400 | — | — |
| 2003-12-15 | $14.86 | $18.33 | 481,800 | — | — |
| 2003-12-12 | $14.99 | $18.49 | 559,200 | — | — |
| 2003-12-11 | $14.79 | $18.25 | 365,200 | — | — |
| 2003-12-10 | $14.52 | $17.82 | 345,200 | — | — |
| 2003-12-09 | $14.50 | $17.80 | 506,800 | — | — |
| 2003-12-08 | $14.68 | $18.01 | 483,800 | — | — |
| 2003-12-05 | $13.98 | $17.16 | 211,000 | — | — |
| 2003-12-04 | $14.18 | $17.40 | 406,000 | — | — |
| 2003-12-03 | $14.02 | $17.21 | 524,000 | — | — |
| 2003-12-02 | $14.25 | $17.49 | 350,000 | — | — |
| 2003-12-01 | $14.33 | $17.58 | 244,800 | — | — |
| 2003-11-28 | $14.15 | $17.37 | 182,800 | — | — |
| 2003-11-26 | $14.16 | $17.38 | 352,400 | — | — |
| 2003-11-25 | $13.95 | $17.12 | 336,800 | — | — |
| 2003-11-24 | $13.90 | $17.06 | 392,400 | — | — |
| 2003-11-21 | $13.45 | $16.50 | 151,200 | — | — |
| 2003-11-20 | $13.34 | $16.38 | 165,200 | — | — |
| 2003-11-19 | $13.55 | $16.63 | 201,600 | — | — |
| 2003-11-18 | $13.39 | $16.44 | 199,800 | — | — |
| 2003-11-17 | $13.59 | $16.68 | 410,800 | — | — |
| 2003-11-14 | $13.67 | $16.78 | 309,200 | — | — |
| 2003-11-13 | $13.77 | $16.90 | 192,200 | — | — |
| 2003-11-12 | $13.75 | $16.88 | 201,200 | — | — |
| 2003-11-11 | $13.41 | $16.46 | 195,000 | — | — |
| 2003-11-10 | $13.53 | $16.60 | 378,200 | — | — |
| 2003-11-07 | $13.78 | $16.91 | 383,600 | — | — |
| 2003-11-06 | $13.77 | $16.90 | 209,200 | — | — |
| 2003-11-05 | $13.60 | $16.69 | 249,200 | — | — |
| 2003-11-04 | $13.53 | $16.60 | 226,000 | — | — |
| 2003-11-03 | $13.62 | $16.72 | 220,600 | — | — |
| 2003-10-31 | $13.41 | $16.46 | 179,600 | — | — |
| 2003-10-30 | $13.55 | $16.63 | 522,400 | — | — |
| 2003-10-29 | $13.24 | $16.25 | 264,000 | — | — |
| 2003-10-28 | $13.33 | $16.36 | 448,200 | — | — |
| 2003-10-27 | $13.04 | $16.00 | 421,200 | — | — |
| 2003-10-24 | $12.93 | $15.87 | 413,600 | — | — |
| 2003-10-23 | $13.18 | $16.18 | 647,600 | — | — |
| 2003-10-22 | $13.35 | $16.38 | 767,600 | — | — |
| 2003-10-21 | $13.92 | $17.08 | 583,600 | — | — |
| 2003-10-20 | $14.11 | $17.32 | 228,600 | — | — |
| 2003-10-17 | $14.26 | $17.50 | 273,000 | — | — |
| 2003-10-16 | $14.21 | $17.44 | 151,200 | — | — |
| 2003-10-15 | $14.16 | $17.38 | 196,200 | — | — |
| 2003-10-14 | $14.15 | $17.36 | 265,800 | — | — |
| 2003-10-13 | $14.19 | $17.42 | 197,600 | — | — |
| 2003-10-10 | $14.12 | $17.33 | 255,400 | — | — |
| 2003-10-09 | $14.15 | $17.37 | 379,400 | — | — |
| 2003-10-08 | $14.13 | $17.35 | 393,200 | — | — |
| 2003-10-07 | $14.39 | $17.66 | 302,400 | — | — |
| 2003-10-06 | $14.35 | $17.62 | 254,000 | — | — |
| 2003-10-03 | $14.38 | $17.65 | 362,200 | — | — |
| 2003-10-02 | $14.25 | $17.49 | 290,000 | — | — |
| 2003-10-01 | $14.24 | $17.47 | 461,600 | — | — |
| 2003-09-30 | $13.73 | $16.85 | 435,000 | — | — |
| 2003-09-29 | $13.91 | $17.07 | 491,800 | — | — |
| 2003-09-26 | $13.74 | $16.87 | 577,800 | — | — |
| 2003-09-25 | $13.84 | $16.98 | 312,000 | — | — |
| 2003-09-24 | $14.08 | $17.28 | 438,800 | — | — |
| 2003-09-23 | $14.19 | $17.41 | 167,200 | — | — |
| 2003-09-22 | $14.15 | $17.36 | 297,000 | — | — |
| 2003-09-19 | $14.14 | $17.35 | 280,400 | — | — |
| 2003-09-18 | $14.19 | $17.41 | 419,600 | — | — |
| 2003-09-17 | $14.08 | $17.28 | 347,400 | — | — |
| 2003-09-16 | $14.25 | $17.49 | 300,400 | — | — |
| 2003-09-15 | $14.08 | $17.28 | 377,000 | — | — |
| 2003-09-12 | $14.18 | $17.40 | 453,200 | — | — |
| 2003-09-11 | $14.14 | $17.35 | 404,200 | — | — |
| 2003-09-10 | $14.12 | $17.25 | 288,000 | — | — |
| 2003-09-09 | $14.44 | $17.64 | 344,200 | — | — |
| 2003-09-08 | $14.30 | $17.46 | 199,800 | — | — |
| 2003-09-05 | $14.13 | $17.26 | 228,600 | — | — |
| 2003-09-04 | $14.38 | $17.56 | 295,200 | — | — |
| 2003-09-03 | $14.36 | $17.53 | 283,400 | — | — |
| 2003-09-02 | $14.20 | $17.34 | 245,400 | — | — |
| 2003-08-29 | $13.98 | $17.07 | 348,800 | — | — |
| 2003-08-28 | $14.04 | $17.15 | 311,000 | — | — |
| 2003-08-27 | $13.97 | $17.06 | 149,000 | — | — |
| 2003-08-26 | $13.90 | $16.98 | 203,200 | — | — |
| 2003-08-25 | $13.82 | $16.87 | 182,200 | — | — |
| 2003-08-22 | $13.98 | $17.07 | 307,600 | — | — |
| 2003-08-21 | $14.00 | $17.10 | 251,200 | — | — |
| 2003-08-20 | $14.01 | $17.11 | 193,400 | — | — |
| 2003-08-19 | $13.96 | $17.05 | 218,800 | — | — |
| 2003-08-18 | $13.69 | $16.72 | 225,200 | — | — |
| 2003-08-15 | $13.72 | $16.75 | 107,800 | — | — |
| 2003-08-14 | $13.57 | $16.57 | 181,200 | — | — |
| 2003-08-13 | $13.44 | $16.41 | 327,800 | — | — |
| 2003-08-12 | $13.56 | $16.56 | 177,200 | — | — |
| 2003-08-11 | $13.41 | $16.37 | 272,000 | — | — |
| 2003-08-08 | $13.31 | $16.25 | 294,800 | — | — |
| 2003-08-07 | $13.19 | $16.11 | 282,200 | — | — |
| 2003-08-06 | $13.45 | $16.43 | 326,600 | — | — |
| 2003-08-05 | $13.29 | $16.23 | 197,800 | — | — |
| 2003-08-04 | $13.48 | $16.47 | 314,400 | — | — |
| 2003-08-01 | $13.47 | $16.45 | 223,200 | — | — |
| 2003-07-31 | $13.65 | $16.67 | 294,200 | — | — |
| 2003-07-30 | $13.70 | $16.73 | 273,800 | — | — |
| 2003-07-29 | $13.60 | $16.61 | 291,000 | — | — |
| 2003-07-28 | $13.73 | $16.76 | 315,200 | — | — |
| 2003-07-25 | $13.76 | $16.81 | 374,400 | — | — |
| 2003-07-24 | $13.70 | $16.73 | 475,800 | — | — |
| 2003-07-23 | $13.88 | $16.95 | 541,600 | — | — |
| 2003-07-22 | $14.31 | $17.48 | 319,000 | — | — |
| 2003-07-21 | $14.06 | $17.17 | 162,800 | — | — |
| 2003-07-18 | $14.25 | $17.41 | 197,600 | — | — |
| 2003-07-17 | $14.01 | $17.11 | 177,800 | — | — |
| 2003-07-16 | $14.13 | $17.25 | 156,400 | — | — |
| 2003-07-15 | $14.21 | $17.36 | 204,600 | — | — |
| 2003-07-14 | $14.25 | $17.40 | 389,600 | — | — |
| 2003-07-11 | $14.27 | $17.43 | 213,600 | — | — |
| 2003-07-10 | $14.20 | $17.34 | 258,400 | — | — |
| 2003-07-09 | $14.41 | $17.60 | 283,800 | — | — |
| 2003-07-08 | $14.56 | $17.78 | 209,000 | — | — |
| 2003-07-07 | $14.45 | $17.64 | 255,800 | — | — |
| 2003-07-03 | $14.16 | $17.30 | 164,800 | — | — |
| 2003-07-02 | $14.29 | $17.45 | 378,800 | — | — |
| 2003-07-01 | $14.19 | $17.33 | 430,800 | — | — |
| 2003-06-30 | $13.99 | $17.08 | 996,200 | — | — |
| 2003-06-27 | $14.09 | $17.21 | 325,600 | — | — |
| 2003-06-26 | $14.18 | $17.31 | 254,400 | — | — |
| 2003-06-25 | $13.90 | $16.98 | 318,000 | — | — |
| 2003-06-24 | $14.07 | $17.18 | 284,600 | — | — |
| 2003-06-23 | $13.88 | $16.95 | 383,600 | — | — |
| 2003-06-20 | $14.07 | $17.19 | 988,200 | — | — |
| 2003-06-19 | $13.98 | $17.08 | 277,200 | — | — |
| 2003-06-18 | $14.15 | $17.28 | 574,400 | — | — |
| 2003-06-17 | $14.24 | $17.39 | 582,600 | — | — |
| 2003-06-16 | $14.03 | $17.13 | 499,200 | — | — |
| 2003-06-13 | $13.57 | $16.58 | 211,000 | — | — |
| 2003-06-12 | $13.59 | $16.60 | 208,400 | — | — |
| 2003-06-11 | $13.44 | $16.41 | 152,800 | — | — |
| 2003-06-10 | $13.49 | $16.39 | 179,400 | — | — |
| 2003-06-09 | $13.34 | $16.21 | 217,600 | — | — |
| 2003-06-06 | $13.61 | $16.54 | 211,800 | — | — |
| 2003-06-05 | $13.77 | $16.73 | 222,200 | — | — |
| 2003-06-04 | $13.80 | $16.77 | 196,000 | — | — |
| 2003-06-03 | $13.57 | $16.48 | 187,200 | — | — |
| 2003-06-02 | $13.50 | $16.40 | 173,000 | — | — |
| 2003-05-30 | $13.39 | $16.26 | 171,400 | — | — |
| 2003-05-29 | $13.08 | $15.89 | 135,000 | — | — |
| 2003-05-28 | $13.19 | $16.03 | 205,200 | — | — |
| 2003-05-27 | $13.14 | $15.97 | 360,400 | — | — |
| 2003-05-23 | $12.94 | $15.72 | 217,800 | — | — |
| 2003-05-22 | $12.91 | $15.69 | 305,000 | — | — |
| 2003-05-21 | $12.81 | $15.56 | 130,600 | — | — |
| 2003-05-20 | $12.96 | $15.74 | 173,400 | — | — |
| 2003-05-19 | $12.89 | $15.66 | 200,400 | — | — |
| 2003-05-16 | $12.99 | $15.78 | 88,400 | — | — |
| 2003-05-15 | $13.01 | $15.81 | 304,800 | — | — |
| 2003-05-14 | $13.10 | $15.92 | 153,000 | — | — |
| 2003-05-13 | $13.28 | $16.14 | 115,600 | — | — |
| 2003-05-12 | $13.48 | $16.37 | 209,600 | — | — |
| 2003-05-09 | $13.23 | $16.07 | 149,200 | — | — |
| 2003-05-08 | $12.98 | $15.77 | 173,000 | — | — |
| 2003-05-07 | $13.24 | $16.09 | 171,800 | — | — |
| 2003-05-06 | $13.35 | $16.22 | 183,600 | — | — |
| 2003-05-05 | $13.40 | $16.28 | 164,600 | — | — |
| 2003-05-02 | $13.32 | $16.18 | 255,600 | — | — |
| 2003-05-01 | $13.07 | $15.88 | 294,400 | — | — |
| 2003-04-30 | $13.50 | $16.40 | 294,200 | — | — |
| 2003-04-29 | $13.24 | $16.08 | 212,600 | — | — |
| 2003-04-28 | $13.23 | $16.07 | 241,400 | — | — |
| 2003-04-25 | $12.83 | $15.59 | 223,600 | — | — |
| 2003-04-24 | $12.93 | $15.71 | 1,236,600 | — | — |
| 2003-04-23 | $12.55 | $15.24 | 228,000 | — | — |
| 2003-04-22 | $12.56 | $15.26 | 355,600 | — | — |
| 2003-04-21 | $12.30 | $14.95 | 196,200 | — | — |
| 2003-04-17 | $12.32 | $14.96 | 115,800 | — | — |
| 2003-04-16 | $12.36 | $15.01 | 300,400 | — | — |
| 2003-04-15 | $12.33 | $14.98 | 121,200 | — | — |
| 2003-04-14 | $12.29 | $14.93 | 156,800 | — | — |
| 2003-04-11 | $12.02 | $14.61 | 103,800 | — | — |
| 2003-04-10 | $12.16 | $14.77 | 105,400 | — | — |
| 2003-04-09 | $12.08 | $14.67 | 164,200 | — | — |
| 2003-04-08 | $12.28 | $14.92 | 184,000 | — | — |
| 2003-04-07 | $12.41 | $15.07 | 223,600 | — | — |
| 2003-04-04 | $12.13 | $14.73 | 164,800 | — | — |
| 2003-04-03 | $12.34 | $14.99 | 214,000 | — | — |
| 2003-04-02 | $12.45 | $15.13 | 164,600 | — | — |
| 2003-04-01 | $12.16 | $14.78 | 263,000 | — | — |
| 2003-03-31 | $12.18 | $14.79 | 412,400 | — | — |
| 2003-03-28 | $12.09 | $14.69 | 206,000 | — | — |
| 2003-03-27 | $12.01 | $14.59 | 206,000 | — | — |
| 2003-03-26 | $12.18 | $14.80 | 201,600 | — | — |
| 2003-03-25 | $12.00 | $14.58 | 403,200 | — | — |
| 2003-03-24 | $12.30 | $14.95 | 266,200 | — | — |
| 2003-03-21 | $12.78 | $15.53 | 337,800 | — | — |
| 2003-03-20 | $12.14 | $14.75 | 213,400 | — | — |
| 2003-03-19 | $12.19 | $14.81 | 546,200 | — | — |
| 2003-03-18 | $12.18 | $14.80 | 375,800 | — | — |
| 2003-03-17 | $11.81 | $14.35 | 323,000 | — | — |
| 2003-03-14 | $11.45 | $13.91 | 335,200 | — | — |
| 2003-03-13 | $11.63 | $14.13 | 186,800 | — | — |
| 2003-03-12 | $11.14 | $13.54 | 226,400 | — | — |
| 2003-03-11 | $11.25 | $13.59 | 218,000 | — | — |
| 2003-03-10 | $11.30 | $13.64 | 303,200 | — | — |
| 2003-03-07 | $11.43 | $13.80 | 202,600 | — | — |
| 2003-03-06 | $11.53 | $13.92 | 373,400 | — | — |
| 2003-03-05 | $11.56 | $13.95 | 410,200 | — | — |
| 2003-03-04 | $11.64 | $14.06 | 279,600 | — | — |
| 2003-03-03 | $12.06 | $14.56 | 187,800 | — | — |
| 2003-02-28 | $12.25 | $14.79 | 350,600 | — | — |
| 2003-02-27 | $11.88 | $14.34 | 351,600 | — | — |
| 2003-02-26 | $11.90 | $14.36 | 220,000 | — | — |
| 2003-02-25 | $12.09 | $14.60 | 248,200 | — | — |
| 2003-02-24 | $12.00 | $14.49 | 324,400 | — | — |
| 2003-02-21 | $12.40 | $14.97 | 343,600 | — | — |
| 2003-02-20 | $12.10 | $14.61 | 364,400 | — | — |
| 2003-02-19 | $12.40 | $14.97 | 423,200 | — | — |
| 2003-02-18 | $12.49 | $15.08 | 456,000 | — | — |
| 2003-02-14 | $12.53 | $15.12 | 307,600 | — | — |
| 2003-02-13 | $12.59 | $15.20 | 165,000 | — | — |
| 2003-02-12 | $12.48 | $15.06 | 372,200 | — | — |
| 2003-02-11 | $12.57 | $15.17 | 264,000 | — | — |
| 2003-02-10 | $12.94 | $15.63 | 116,800 | — | — |
| 2003-02-07 | $12.91 | $15.58 | 179,400 | — | — |
| 2003-02-06 | $12.96 | $15.64 | 201,400 | — | — |
| 2003-02-05 | $12.83 | $15.49 | 219,400 | — | — |
| 2003-02-04 | $13.28 | $16.04 | 249,200 | — | — |
| 2003-02-03 | $13.41 | $16.19 | 217,200 | — | — |
| 2003-01-31 | $13.13 | $15.85 | 323,800 | — | — |
| 2003-01-30 | $12.92 | $15.60 | 276,000 | — | — |
| 2003-01-29 | $13.27 | $16.02 | 326,200 | — | — |
| 2003-01-28 | $13.08 | $15.79 | 356,000 | — | — |
| 2003-01-27 | $13.21 | $15.95 | 335,200 | — | — |
| 2003-01-24 | $13.91 | $16.80 | 326,600 | — | — |
| 2003-01-23 | $14.12 | $17.04 | 367,400 | — | — |
| 2003-01-22 | $14.04 | $16.95 | 230,000 | — | — |
| 2003-01-21 | $14.20 | $17.15 | 147,000 | — | — |
| 2003-01-17 | $14.43 | $17.42 | 245,800 | — | — |
| 2003-01-16 | $14.61 | $17.64 | 303,800 | — | — |
| 2003-01-15 | $14.03 | $16.94 | 461,000 | — | — |
| 2003-01-14 | $14.50 | $17.51 | 167,400 | — | — |
| 2003-01-13 | $14.73 | $17.78 | 166,600 | — | — |
| 2003-01-10 | $14.54 | $17.56 | 119,400 | — | — |
| 2003-01-09 | $14.73 | $17.78 | 194,000 | — | — |
| 2003-01-08 | $14.35 | $17.33 | 100,600 | — | — |
| 2003-01-07 | $14.63 | $17.66 | 128,000 | — | — |
| 2003-01-06 | $14.80 | $17.87 | 235,400 | — | — |
| 2003-01-03 | $14.44 | $17.44 | 210,800 | — | — |
| 2003-01-02 | $14.30 | $17.27 | 399,800 | — | — |