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
- 1993-03-19 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 | $15.26 | $19.56 | 3,100 | — | — |
| 2003-12-30 | $15.52 | $19.89 | 3,300 | — | — |
| 2003-12-29 | $15.37 | $19.70 | 2,000 | — | — |
| 2003-12-26 | $15.12 | $19.38 | 1,100 | — | — |
| 2003-12-24 | $15.03 | $19.26 | 600 | — | — |
| 2003-12-23 | $15.03 | $19.26 | 37,600 | — | — |
| 2003-12-22 | $14.70 | $18.84 | 7,400 | — | — |
| 2003-12-19 | $14.81 | $18.98 | 3,000 | — | — |
| 2003-12-18 | $15.03 | $19.26 | 5,200 | — | — |
| 2003-12-17 | $15.20 | $19.48 | 1,600 | — | — |
| 2003-12-16 | $15.19 | $19.47 | 5,300 | — | — |
| 2003-12-15 | $15.35 | $19.67 | 5,400 | — | — |
| 2003-12-12 | $15.80 | $20.25 | 8,000 | — | — |
| 2003-12-11 | $15.43 | $19.77 | 6,100 | — | — |
| 2003-12-10 | $14.86 | $19.04 | 7,700 | — | — |
| 2003-12-09 | $14.85 | $19.03 | 2,700 | — | — |
| 2003-12-08 | $15.04 | $19.27 | 3,800 | — | — |
| 2003-12-05 | $14.85 | $19.03 | 2,500 | — | — |
| 2003-12-04 | $15.00 | $19.22 | 6,000 | — | — |
| 2003-12-03 | $14.95 | $19.16 | 3,200 | — | — |
| 2003-12-02 | $15.21 | $19.49 | 2,500 | — | — |
| 2003-12-01 | $15.17 | $19.44 | 6,400 | — | — |
| 2003-11-28 | $14.73 | $18.88 | 300 | — | — |
| 2003-11-26 | $14.79 | $18.95 | 6,000 | — | — |
| 2003-11-25 | $14.70 | $18.84 | 3,700 | — | — |
| 2003-11-24 | $14.70 | $18.84 | 16,900 | — | — |
| 2003-11-21 | $14.50 | $18.58 | 4,600 | — | — |
| 2003-11-20 | $14.35 | $18.39 | 1,300 | — | — |
| 2003-11-19 | $14.40 | $18.45 | 10,700 | — | — |
| 2003-11-18 | $14.30 | $18.33 | 5,100 | — | — |
| 2003-11-17 | $14.41 | $18.47 | 2,900 | — | — |
| 2003-11-14 | $14.70 | $18.84 | 5,100 | — | — |
| 2003-11-13 | $14.63 | $18.75 | 900 | — | — |
| 2003-11-12 | $14.66 | $18.79 | 3,200 | — | — |
| 2003-11-11 | $14.50 | $18.58 | 7,200 | — | — |
| 2003-11-10 | $14.54 | $18.63 | 3,500 | — | — |
| 2003-11-07 | $14.60 | $18.71 | 2,600 | — | — |
| 2003-11-06 | $14.49 | $18.57 | 5,800 | — | — |
| 2003-11-05 | $14.30 | $18.33 | 2,500 | — | — |
| 2003-11-04 | $14.30 | $18.33 | 10,300 | — | — |
| 2003-11-03 | $14.30 | $18.33 | 4,800 | — | — |
| 2003-10-31 | $14.25 | $18.26 | 7,600 | — | — |
| 2003-10-30 | $14.26 | $18.27 | 6,100 | — | — |
| 2003-10-29 | $14.30 | $18.33 | 4,600 | — | — |
| 2003-10-28 | $14.30 | $18.33 | 3,400 | — | — |
| 2003-10-27 | $14.28 | $18.30 | 3,800 | — | — |
| 2003-10-24 | $14.27 | $18.29 | 9,400 | — | — |
| 2003-10-23 | $14.26 | $18.27 | 7,200 | — | — |
| 2003-10-22 | $14.25 | $18.26 | 8,800 | — | — |
| 2003-10-21 | $14.30 | $18.33 | 1,800 | — | — |
| 2003-10-20 | $14.36 | $18.40 | 600 | — | — |
| 2003-10-17 | $14.27 | $18.29 | 3,100 | — | — |
| 2003-10-16 | $14.45 | $18.52 | 4,500 | — | — |
| 2003-10-15 | $14.55 | $18.65 | 2,000 | — | — |
| 2003-10-14 | $14.75 | $18.83 | 5,400 | — | — |
| 2003-10-13 | $14.64 | $18.68 | 1,000 | — | — |
| 2003-10-10 | $14.35 | $18.31 | 4,700 | — | — |
| 2003-10-09 | $14.59 | $18.62 | 5,100 | — | — |
| 2003-10-08 | $14.44 | $18.43 | 3,900 | — | — |
| 2003-10-07 | $14.50 | $18.51 | 8,200 | — | — |
| 2003-10-06 | $14.73 | $18.80 | 2,100 | — | — |
| 2003-10-03 | $14.65 | $18.70 | 4,700 | — | — |
| 2003-10-02 | $14.39 | $18.37 | 3,300 | — | — |
| 2003-10-01 | $14.43 | $18.42 | 7,200 | — | — |
| 2003-09-30 | $14.26 | $18.20 | 2,700 | — | — |
| 2003-09-29 | $14.45 | $18.44 | 5,300 | — | — |
| 2003-09-26 | $14.26 | $18.20 | 5,000 | — | — |
| 2003-09-25 | $14.25 | $18.19 | 8,800 | — | — |
| 2003-09-24 | $14.25 | $18.19 | 5,800 | — | — |
| 2003-09-23 | $14.48 | $18.48 | 10,300 | — | — |
| 2003-09-22 | $14.49 | $18.49 | 12,700 | — | — |
| 2003-09-19 | $14.78 | $18.86 | 8,300 | — | — |
| 2003-09-18 | $14.39 | $18.37 | 5,700 | — | — |
| 2003-09-17 | $14.39 | $18.37 | 900 | — | — |
| 2003-09-16 | $14.37 | $18.34 | 2,700 | — | — |
| 2003-09-15 | $14.16 | $18.07 | 5,100 | — | — |
| 2003-09-12 | $14.39 | $18.37 | 3,500 | — | — |
| 2003-09-11 | $14.36 | $18.33 | 3,900 | — | — |
| 2003-09-10 | $14.25 | $18.19 | 9,400 | — | — |
| 2003-09-09 | $14.61 | $18.65 | 6,400 | — | — |
| 2003-09-08 | $14.47 | $18.47 | 5,600 | — | — |
| 2003-09-05 | $14.35 | $18.31 | 12,600 | — | — |
| 2003-09-04 | $14.50 | $18.51 | 10,700 | — | — |
| 2003-09-03 | $14.68 | $18.74 | 15,300 | — | — |
| 2003-09-02 | $14.75 | $18.83 | 16,200 | — | — |
| 2003-08-29 | $14.52 | $18.53 | 9,600 | — | — |
| 2003-08-28 | $14.53 | $18.54 | 1,800 | — | — |
| 2003-08-27 | $14.72 | $18.79 | 2,000 | — | — |
| 2003-08-26 | $14.75 | $18.83 | 2,700 | — | — |
| 2003-08-25 | $14.58 | $18.61 | 1,800 | — | — |
| 2003-08-22 | $14.38 | $18.35 | 11,500 | — | — |
| 2003-08-21 | $14.47 | $18.47 | 1,800 | — | — |
| 2003-08-20 | $14.48 | $18.48 | 2,500 | — | — |
| 2003-08-19 | $14.40 | $18.38 | 5,000 | — | — |
| 2003-08-18 | $14.39 | $18.37 | 5,700 | — | — |
| 2003-08-15 | $14.40 | $18.38 | 1,400 | — | — |
| 2003-08-14 | $14.39 | $18.37 | 1,500 | — | — |
| 2003-08-13 | $14.35 | $18.31 | 11,000 | — | — |
| 2003-08-12 | $13.81 | $17.63 | 10,100 | — | — |
| 2003-08-11 | $13.36 | $17.05 | 6,300 | — | — |
| 2003-08-08 | $13.28 | $16.95 | 3,300 | — | — |
| 2003-08-07 | $13.38 | $17.08 | 8,700 | — | — |
| 2003-08-06 | $13.38 | $17.08 | 3,300 | — | — |
| 2003-08-05 | $13.40 | $17.10 | 4,700 | — | — |
| 2003-08-04 | $13.44 | $17.15 | 4,100 | — | — |
| 2003-08-01 | $13.39 | $17.09 | 4,700 | — | — |
| 2003-07-31 | $13.35 | $17.04 | 25,400 | — | — |
| 2003-07-30 | $12.90 | $16.46 | 4,800 | — | — |
| 2003-07-29 | $12.87 | $16.43 | 7,600 | — | — |
| 2003-07-28 | $12.85 | $16.40 | 6,600 | — | — |
| 2003-07-25 | $12.60 | $16.08 | 2,200 | — | — |
| 2003-07-24 | $12.54 | $16.00 | 24,300 | — | — |
| 2003-07-23 | $12.44 | $15.88 | 6,000 | — | — |
| 2003-07-22 | $12.38 | $15.80 | 4,800 | — | — |
| 2003-07-21 | $12.37 | $15.79 | 6,200 | — | — |
| 2003-07-18 | $12.45 | $15.89 | 65,600 | — | — |
| 2003-07-17 | $12.46 | $15.90 | 5,100 | — | — |
| 2003-07-16 | $12.50 | $15.95 | 1,300 | — | — |
| 2003-07-15 | $12.45 | $15.81 | 27,600 | — | — |
| 2003-07-14 | $12.20 | $15.50 | 3,200 | — | — |
| 2003-07-11 | $12.23 | $15.53 | 1,100 | — | — |
| 2003-07-10 | $12.24 | $15.55 | 8,100 | — | — |
| 2003-07-09 | $12.20 | $15.50 | 23,900 | — | — |
| 2003-07-08 | $12.25 | $15.56 | 11,800 | — | — |
| 2003-07-07 | $12.25 | $15.56 | 21,400 | — | — |
| 2003-07-03 | $12.20 | $15.50 | 12,300 | — | — |
| 2003-07-02 | $12.25 | $15.56 | 16,800 | — | — |
| 2003-07-01 | $12.10 | $15.37 | 3,900 | — | — |
| 2003-06-30 | $12.22 | $15.52 | 16,400 | — | — |
| 2003-06-27 | $12.23 | $15.53 | 4,900 | — | — |
| 2003-06-26 | $12.13 | $15.41 | 1,000 | — | — |
| 2003-06-25 | $12.11 | $15.38 | 5,800 | — | — |
| 2003-06-24 | $12.00 | $15.24 | 12,300 | — | — |
| 2003-06-23 | $12.00 | $15.24 | 5,600 | — | — |
| 2003-06-20 | $12.06 | $15.32 | 4,100 | — | — |
| 2003-06-19 | $12.02 | $15.27 | 4,500 | — | — |
| 2003-06-18 | $12.03 | $15.28 | 2,800 | — | — |
| 2003-06-17 | $12.20 | $15.50 | 4,700 | — | — |
| 2003-06-16 | $12.20 | $15.50 | 27,500 | — | — |
| 2003-06-13 | $12.09 | $15.36 | 10,200 | — | — |
| 2003-06-12 | $12.15 | $15.43 | 92,300 | — | — |
| 2003-06-11 | $12.25 | $15.56 | 45,700 | — | — |
| 2003-06-10 | $12.20 | $15.50 | 2,000 | — | — |
| 2003-06-09 | $12.15 | $15.43 | 7,400 | — | — |
| 2003-06-06 | $12.05 | $15.31 | 65,300 | — | — |
| 2003-06-05 | $12.20 | $15.50 | 3,800 | — | — |
| 2003-06-04 | $12.18 | $15.47 | 14,500 | — | — |
| 2003-06-03 | $12.10 | $15.37 | 3,500 | — | — |
| 2003-06-02 | $12.10 | $15.37 | 1,800 | — | — |
| 2003-05-30 | $12.07 | $15.33 | 11,700 | — | — |
| 2003-05-29 | $12.12 | $15.39 | 10,600 | — | — |
| 2003-05-28 | $12.13 | $15.41 | 3,800 | — | — |
| 2003-05-27 | $12.20 | $15.50 | 1,400 | — | — |
| 2003-05-23 | $12.13 | $15.41 | 1,600 | — | — |
| 2003-05-22 | $12.05 | $15.31 | 1,600 | — | — |
| 2003-05-21 | $12.06 | $15.32 | 300 | — | — |
| 2003-05-20 | $12.05 | $15.31 | 21,300 | — | — |
| 2003-05-19 | $12.01 | $15.25 | 3,600 | — | — |
| 2003-05-16 | $12.00 | $15.24 | 22,300 | — | — |
| 2003-05-15 | $12.18 | $15.47 | 4,800 | — | — |
| 2003-05-14 | $12.11 | $15.38 | 2,600 | — | — |
| 2003-05-13 | $12.15 | $15.43 | 900 | — | — |
| 2003-05-12 | $12.10 | $15.37 | 400 | — | — |
| 2003-05-09 | $12.10 | $15.37 | 2,300 | — | — |
| 2003-05-08 | $11.75 | $14.92 | 51,400 | — | — |
| 2003-05-07 | $11.91 | $15.13 | 15,600 | — | — |
| 2003-05-06 | $11.85 | $15.05 | 1,900 | — | — |
| 2003-05-05 | $11.88 | $15.09 | 2,200 | — | — |
| 2003-05-02 | $12.22 | $15.52 | 6,600 | — | — |
| 2003-05-01 | $11.98 | $15.22 | 12,200 | — | — |
| 2003-04-30 | $11.75 | $14.92 | 1,300 | — | — |
| 2003-04-29 | $11.65 | $14.80 | 32,300 | — | — |
| 2003-04-28 | $11.74 | $14.91 | 2,700 | — | — |
| 2003-04-25 | $11.67 | $14.82 | 18,500 | — | — |
| 2003-04-24 | $11.73 | $14.90 | 2,200 | — | — |
| 2003-04-23 | $11.78 | $14.96 | 1,200 | — | — |
| 2003-04-22 | $11.71 | $14.87 | 5,800 | — | — |
| 2003-04-21 | $11.54 | $14.66 | 6,800 | — | — |
| 2003-04-17 | $11.51 | $14.62 | 2,300 | — | — |
| 2003-04-16 | $11.40 | $14.48 | 3,400 | — | — |
| 2003-04-15 | $11.42 | $14.51 | 1,400 | — | — |
| 2003-04-14 | $11.50 | $14.53 | 1,600 | — | — |
| 2003-04-11 | $11.41 | $14.42 | 5,200 | — | — |
| 2003-04-10 | $11.46 | $14.48 | 2,000 | — | — |
| 2003-04-09 | $11.45 | $14.47 | 1,200 | — | — |
| 2003-04-08 | $11.41 | $14.42 | 5,000 | — | — |
| 2003-04-07 | $11.90 | $15.04 | 11,700 | — | — |
| 2003-04-04 | $11.70 | $14.78 | 18,400 | — | — |
| 2003-04-03 | $11.75 | $14.85 | 14,800 | — | — |
| 2003-04-02 | $11.75 | $14.85 | 16,000 | — | — |
| 2003-04-01 | $11.74 | $14.83 | 1,200 | — | — |
| 2003-03-31 | $11.66 | $14.73 | 2,100 | — | — |
| 2003-03-28 | $11.68 | $14.76 | 36,600 | — | — |
| 2003-03-27 | $11.70 | $14.78 | 1,100 | — | — |
| 2003-03-26 | $11.65 | $14.72 | 22,000 | — | — |
| 2003-03-25 | $11.75 | $14.85 | 2,700 | — | — |
| 2003-03-24 | $11.72 | $14.81 | 2,500 | — | — |
| 2003-03-21 | $11.65 | $14.72 | 9,200 | — | — |
| 2003-03-20 | $11.75 | $14.85 | 7,300 | — | — |
| 2003-03-19 | $11.75 | $14.85 | 3,400 | — | — |
| 2003-03-18 | $11.75 | $14.85 | 2,000 | — | — |
| 2003-03-17 | $11.75 | $14.85 | 4,100 | — | — |
| 2003-03-14 | $11.71 | $14.80 | 3,000 | — | — |
| 2003-03-13 | $11.50 | $14.53 | 1,500 | — | — |
| 2003-03-12 | $11.41 | $14.42 | 2,400 | — | — |
| 2003-03-11 | $11.35 | $14.34 | 2,500 | — | — |
| 2003-03-10 | $11.35 | $14.34 | 1,900 | — | — |
| 2003-03-07 | $11.35 | $14.34 | 1,500 | — | — |
| 2003-03-06 | $11.35 | $14.34 | 5,100 | — | — |
| 2003-03-05 | $11.38 | $14.38 | 2,600 | — | — |
| 2003-03-04 | $11.40 | $14.40 | 2,100 | — | — |
| 2003-03-03 | $11.25 | $14.21 | 1,300 | — | — |
| 2003-02-28 | $11.25 | $14.21 | 13,500 | — | — |
| 2003-02-27 | $11.27 | $14.24 | 2,500 | — | — |
| 2003-02-26 | $11.26 | $14.23 | 2,700 | — | — |
| 2003-02-25 | $11.46 | $14.48 | 24,800 | — | — |
| 2003-02-24 | $11.60 | $14.66 | 800 | — | — |
| 2003-02-21 | $11.82 | $14.93 | 6,400 | — | — |
| 2003-02-20 | $11.75 | $14.85 | 1,800 | — | — |
| 2003-02-19 | $11.80 | $14.91 | 3,100 | — | — |
| 2003-02-18 | $11.85 | $14.97 | 800 | — | — |
| 2003-02-14 | $11.74 | $14.83 | 6,200 | — | — |
| 2003-02-13 | $11.65 | $14.72 | 1,100 | — | — |
| 2003-02-12 | $11.50 | $14.53 | 5,900 | — | — |
| 2003-02-11 | $11.70 | $14.78 | 9,400 | — | — |
| 2003-02-10 | $11.71 | $14.80 | 5,200 | — | — |
| 2003-02-07 | $11.75 | $14.85 | 5,100 | — | — |
| 2003-02-06 | $11.85 | $14.97 | 7,400 | — | — |
| 2003-02-05 | $11.91 | $15.05 | 4,900 | — | — |
| 2003-02-04 | $11.97 | $15.12 | 3,300 | — | — |
| 2003-02-03 | $11.91 | $15.05 | 1,200 | — | — |
| 2003-01-31 | $11.95 | $15.10 | 3,300 | — | — |
| 2003-01-30 | $11.94 | $15.09 | 6,300 | — | — |
| 2003-01-29 | $11.99 | $15.15 | 9,500 | — | — |
| 2003-01-28 | $12.00 | $15.16 | 14,700 | — | — |
| 2003-01-27 | $11.76 | $14.86 | 1,000 | — | — |
| 2003-01-24 | $12.00 | $15.16 | 15,500 | — | — |
| 2003-01-23 | $12.14 | $15.34 | 2,400 | — | — |
| 2003-01-22 | $12.10 | $15.29 | 4,700 | — | — |
| 2003-01-21 | $12.04 | $15.21 | 3,400 | — | — |
| 2003-01-17 | $12.16 | $15.36 | 3,200 | — | — |
| 2003-01-16 | $12.18 | $15.39 | 1,800 | — | — |
| 2003-01-15 | $12.10 | $15.29 | 6,500 | — | — |
| 2003-01-14 | $12.08 | $15.19 | 32,300 | — | — |
| 2003-01-13 | $12.02 | $15.11 | 29,700 | — | — |
| 2003-01-10 | $12.00 | $15.09 | 13,900 | — | — |
| 2003-01-09 | $12.06 | $15.16 | 500 | — | — |
| 2003-01-08 | $12.05 | $15.15 | 7,200 | — | — |
| 2003-01-07 | $12.15 | $15.28 | 42,000 | — | — |
| 2003-01-06 | $12.24 | $15.39 | 66,400 | — | — |
| 2003-01-03 | $12.20 | $15.34 | 21,100 | — | — |
| 2003-01-02 | $12.45 | $15.65 | 2,900 | — | — |