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
- 2001-11-13 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 | $17.16 | $17.16 | 129,400 | — | — |
| 2003-12-30 | $17.24 | $17.24 | 53,000 | — | — |
| 2003-12-29 | $17.30 | $17.30 | 201,200 | — | — |
| 2003-12-26 | $16.94 | $16.94 | 63,800 | — | — |
| 2003-12-24 | $17.00 | $17.00 | 81,800 | — | — |
| 2003-12-23 | $16.85 | $16.85 | 60,100 | — | — |
| 2003-12-22 | $16.76 | $16.76 | 78,200 | — | — |
| 2003-12-19 | $16.80 | $16.80 | 294,400 | — | — |
| 2003-12-18 | $16.74 | $16.74 | 124,100 | — | — |
| 2003-12-17 | $16.73 | $16.73 | 63,100 | — | — |
| 2003-12-16 | $16.79 | $16.79 | 45,100 | — | — |
| 2003-12-15 | $16.85 | $16.85 | 296,600 | — | — |
| 2003-12-12 | $16.70 | $16.70 | 109,000 | — | — |
| 2003-12-11 | $16.75 | $16.75 | 138,500 | — | — |
| 2003-12-10 | $16.08 | $16.08 | 88,900 | — | — |
| 2003-12-09 | $16.06 | $16.06 | 60,400 | — | — |
| 2003-12-08 | $16.44 | $16.44 | 103,400 | — | — |
| 2003-12-05 | $16.05 | $16.05 | 104,000 | — | — |
| 2003-12-04 | $16.31 | $16.31 | 178,500 | — | — |
| 2003-12-03 | $16.55 | $16.55 | 333,300 | — | — |
| 2003-12-02 | $16.95 | $16.95 | 174,000 | — | — |
| 2003-12-01 | $17.02 | $17.02 | 421,100 | — | — |
| 2003-11-28 | $16.98 | $16.98 | 151,800 | — | — |
| 2003-11-26 | $16.73 | $16.73 | 125,200 | — | — |
| 2003-11-25 | $16.61 | $16.61 | 357,200 | — | — |
| 2003-11-24 | $17.00 | $17.00 | 414,000 | — | — |
| 2003-11-21 | $15.98 | $15.98 | 199,100 | — | — |
| 2003-11-20 | $15.52 | $15.52 | 331,100 | — | — |
| 2003-11-19 | $15.45 | $15.45 | 282,400 | — | — |
| 2003-11-18 | $15.19 | $15.19 | 209,900 | — | — |
| 2003-11-17 | $14.80 | $14.80 | 169,100 | — | — |
| 2003-11-14 | $14.65 | $14.65 | 98,800 | — | — |
| 2003-11-13 | $14.74 | $14.74 | 49,300 | — | — |
| 2003-11-12 | $14.76 | $14.76 | 124,700 | — | — |
| 2003-11-11 | $14.58 | $14.58 | 146,300 | — | — |
| 2003-11-10 | $14.69 | $14.69 | 168,200 | — | — |
| 2003-11-07 | $14.58 | $14.58 | 134,400 | — | — |
| 2003-11-06 | $14.56 | $14.56 | 204,900 | — | — |
| 2003-11-05 | $14.45 | $14.45 | 1,328,200 | — | — |
| 2003-11-04 | $14.85 | $14.85 | 672,100 | — | — |
| 2003-11-03 | $15.27 | $15.27 | 200,700 | — | — |
| 2003-10-31 | $15.12 | $15.12 | 193,800 | — | — |
| 2003-10-30 | $15.70 | $15.70 | 128,700 | — | — |
| 2003-10-29 | $16.05 | $16.05 | 319,900 | — | — |
| 2003-10-28 | $15.47 | $15.47 | 169,700 | — | — |
| 2003-10-27 | $15.17 | $15.17 | 75,700 | — | — |
| 2003-10-24 | $15.15 | $15.15 | 311,800 | — | — |
| 2003-10-23 | $15.28 | $15.28 | 193,800 | — | — |
| 2003-10-22 | $15.05 | $15.05 | 654,700 | — | — |
| 2003-10-21 | $15.27 | $15.27 | 259,900 | — | — |
| 2003-10-20 | $15.63 | $15.63 | 152,600 | — | — |
| 2003-10-17 | $15.81 | $15.81 | 188,400 | — | — |
| 2003-10-16 | $15.83 | $15.83 | 147,200 | — | — |
| 2003-10-15 | $15.83 | $15.83 | 135,700 | — | — |
| 2003-10-14 | $15.79 | $15.79 | 90,700 | — | — |
| 2003-10-13 | $15.85 | $15.85 | 230,700 | — | — |
| 2003-10-10 | $15.88 | $15.88 | 215,200 | — | — |
| 2003-10-09 | $15.83 | $15.83 | 645,600 | — | — |
| 2003-10-08 | $16.44 | $16.44 | 1,834,900 | — | — |
| 2003-10-07 | $16.47 | $16.47 | 545,700 | — | — |
| 2003-10-06 | $16.47 | $16.47 | 173,200 | — | — |
| 2003-10-03 | $16.35 | $16.35 | 276,600 | — | — |
| 2003-10-02 | $16.27 | $16.27 | 598,200 | — | — |
| 2003-10-01 | $16.38 | $16.38 | 230,100 | — | — |
| 2003-09-30 | $16.24 | $16.24 | 105,100 | — | — |
| 2003-09-29 | $16.23 | $16.23 | 135,000 | — | — |
| 2003-09-26 | $16.05 | $16.05 | 461,600 | — | — |
| 2003-09-25 | $16.11 | $16.11 | 379,300 | — | — |
| 2003-09-24 | $16.25 | $16.25 | 242,900 | — | — |
| 2003-09-23 | $16.25 | $16.25 | 240,000 | — | — |
| 2003-09-22 | $16.31 | $16.31 | 169,500 | — | — |
| 2003-09-19 | $16.36 | $16.36 | 221,900 | — | — |
| 2003-09-18 | $16.50 | $16.50 | 183,600 | — | — |
| 2003-09-17 | $16.40 | $16.40 | 335,900 | — | — |
| 2003-09-16 | $16.47 | $16.47 | 159,600 | — | — |
| 2003-09-15 | $16.44 | $16.44 | 66,200 | — | — |
| 2003-09-12 | $16.40 | $16.40 | 96,400 | — | — |
| 2003-09-11 | $16.60 | $16.60 | 118,300 | — | — |
| 2003-09-10 | $16.50 | $16.50 | 151,400 | — | — |
| 2003-09-09 | $16.54 | $16.54 | 367,600 | — | — |
| 2003-09-08 | $16.41 | $16.41 | 117,100 | — | — |
| 2003-09-05 | $16.55 | $16.55 | 211,300 | — | — |
| 2003-09-04 | $16.69 | $16.69 | 168,300 | — | — |
| 2003-09-03 | $16.46 | $16.46 | 334,100 | — | — |
| 2003-09-02 | $16.50 | $16.50 | 897,400 | — | — |
| 2003-08-29 | $16.50 | $16.50 | 2,191,400 | — | — |
| 2003-08-28 | $14.44 | $14.44 | 91,100 | — | — |
| 2003-08-27 | $14.09 | $14.09 | 115,500 | — | — |
| 2003-08-26 | $14.15 | $14.15 | 131,100 | — | — |
| 2003-08-25 | $14.44 | $14.44 | 58,600 | — | — |
| 2003-08-22 | $14.68 | $14.68 | 59,200 | — | — |
| 2003-08-21 | $14.79 | $14.79 | 79,400 | — | — |
| 2003-08-20 | $14.60 | $14.60 | 94,900 | — | — |
| 2003-08-19 | $14.60 | $14.60 | 96,500 | — | — |
| 2003-08-18 | $14.80 | $14.80 | 89,100 | — | — |
| 2003-08-15 | $14.90 | $14.90 | 515,700 | — | — |
| 2003-08-14 | $14.80 | $14.80 | 117,900 | — | — |
| 2003-08-13 | $14.98 | $14.98 | 119,400 | — | — |
| 2003-08-12 | $14.92 | $14.92 | 149,200 | — | — |
| 2003-08-11 | $14.52 | $14.52 | 102,300 | — | — |
| 2003-08-08 | $14.25 | $14.25 | 222,800 | — | — |
| 2003-08-07 | $14.17 | $14.17 | 364,400 | — | — |
| 2003-08-06 | $13.75 | $13.75 | 119,100 | — | — |
| 2003-08-05 | $13.84 | $13.84 | 143,400 | — | — |
| 2003-08-04 | $13.85 | $13.85 | 510,100 | — | — |
| 2003-08-01 | $13.68 | $13.68 | 188,900 | — | — |
| 2003-07-31 | $14.20 | $14.20 | 122,000 | — | — |
| 2003-07-30 | $13.84 | $13.84 | 326,800 | — | — |
| 2003-07-29 | $13.85 | $13.85 | 648,300 | — | — |
| 2003-07-28 | $14.11 | $14.11 | 504,500 | — | — |
| 2003-07-25 | $13.81 | $13.81 | 142,900 | — | — |
| 2003-07-24 | $13.82 | $13.82 | 191,600 | — | — |
| 2003-07-23 | $13.76 | $13.76 | 196,600 | — | — |
| 2003-07-22 | $14.04 | $14.04 | 235,800 | — | — |
| 2003-07-21 | $13.62 | $13.62 | 409,700 | — | — |
| 2003-07-18 | $13.93 | $13.93 | 279,400 | — | — |
| 2003-07-17 | $14.15 | $14.15 | 211,100 | — | — |
| 2003-07-16 | $14.44 | $14.44 | 321,900 | — | — |
| 2003-07-15 | $14.54 | $14.54 | 280,600 | — | — |
| 2003-07-14 | $14.95 | $14.95 | 409,600 | — | — |
| 2003-07-11 | $14.08 | $14.08 | 254,300 | — | — |
| 2003-07-10 | $13.59 | $13.59 | 309,400 | — | — |
| 2003-07-09 | $13.43 | $13.43 | 605,000 | — | — |
| 2003-07-08 | $13.55 | $13.55 | 421,600 | — | — |
| 2003-07-07 | $13.22 | $13.22 | 318,000 | — | — |
| 2003-07-03 | $12.62 | $12.62 | 277,500 | — | — |
| 2003-07-02 | $12.26 | $12.26 | 391,700 | — | — |
| 2003-07-01 | $12.44 | $12.44 | 295,100 | — | — |
| 2003-06-30 | $12.70 | $12.70 | 383,100 | — | — |
| 2003-06-27 | $12.61 | $12.61 | 231,100 | — | — |
| 2003-06-26 | $12.50 | $12.50 | 308,700 | — | — |
| 2003-06-25 | $12.25 | $12.25 | 809,900 | — | — |
| 2003-06-24 | $12.39 | $12.39 | 347,600 | — | — |
| 2003-06-23 | $12.25 | $12.25 | 281,700 | — | — |
| 2003-06-20 | $12.45 | $12.45 | 237,100 | — | — |
| 2003-06-19 | $12.10 | $12.10 | 425,100 | — | — |
| 2003-06-18 | $12.44 | $12.44 | 253,800 | — | — |
| 2003-06-17 | $12.19 | $12.19 | 1,114,600 | — | — |
| 2003-06-16 | $12.48 | $12.48 | 354,800 | — | — |
| 2003-06-13 | $12.27 | $12.27 | 325,300 | — | — |
| 2003-06-12 | $12.62 | $12.62 | 270,600 | — | — |
| 2003-06-11 | $12.03 | $12.03 | 168,600 | — | — |
| 2003-06-10 | $12.09 | $12.09 | 174,900 | — | — |
| 2003-06-09 | $12.10 | $12.10 | 540,200 | — | — |
| 2003-06-06 | $12.21 | $12.21 | 203,400 | — | — |
| 2003-06-05 | $12.05 | $12.05 | 546,900 | — | — |
| 2003-06-04 | $11.93 | $11.93 | 506,600 | — | — |
| 2003-06-03 | $11.48 | $11.48 | 397,300 | — | — |
| 2003-06-02 | $11.44 | $11.44 | 464,500 | — | — |
| 2003-05-30 | $11.40 | $11.40 | 304,600 | — | — |
| 2003-05-29 | $11.40 | $11.40 | 412,500 | — | — |
| 2003-05-28 | $10.99 | $10.99 | 536,700 | — | — |
| 2003-05-27 | $10.39 | $10.39 | 184,400 | — | — |
| 2003-05-23 | $10.40 | $10.40 | 429,500 | — | — |
| 2003-05-22 | $10.40 | $10.40 | 124,500 | — | — |
| 2003-05-21 | $10.23 | $10.23 | 350,400 | — | — |
| 2003-05-20 | $10.25 | $10.25 | 711,200 | — | — |
| 2003-05-19 | $10.75 | $10.75 | 304,000 | — | — |
| 2003-05-16 | $10.90 | $10.90 | 574,000 | — | — |
| 2003-05-15 | $10.04 | $10.04 | 374,900 | — | — |
| 2003-05-14 | $9.52 | $9.52 | 309,100 | — | — |
| 2003-05-13 | $9.60 | $9.60 | 166,400 | — | — |
| 2003-05-12 | $9.54 | $9.54 | 170,800 | — | — |
| 2003-05-09 | $9.56 | $9.56 | 163,000 | — | — |
| 2003-05-08 | $9.54 | $9.54 | 334,600 | — | — |
| 2003-05-07 | $9.61 | $9.61 | 175,200 | — | — |
| 2003-05-06 | $9.72 | $9.72 | 426,800 | — | — |
| 2003-05-05 | $9.62 | $9.62 | 250,200 | — | — |
| 2003-05-02 | $9.67 | $9.67 | 510,700 | — | — |
| 2003-05-01 | $9.34 | $9.34 | 639,200 | — | — |
| 2003-04-30 | $9.10 | $9.10 | 3,170,700 | — | — |
| 2003-04-29 | $10.10 | $10.10 | 524,600 | — | — |
| 2003-04-28 | $10.38 | $10.38 | 486,500 | — | — |
| 2003-04-25 | $10.12 | $10.12 | 252,400 | — | — |
| 2003-04-24 | $10.29 | $10.29 | 215,100 | — | — |
| 2003-04-23 | $10.35 | $10.35 | 463,900 | — | — |
| 2003-04-22 | $10.36 | $10.36 | 454,900 | — | — |
| 2003-04-21 | $10.02 | $10.02 | 265,300 | — | — |
| 2003-04-17 | $9.97 | $9.97 | 213,000 | — | — |
| 2003-04-16 | $9.74 | $9.74 | 180,800 | — | — |
| 2003-04-15 | $9.86 | $9.86 | 288,700 | — | — |
| 2003-04-14 | $10.00 | $10.00 | 395,200 | — | — |
| 2003-04-11 | $9.60 | $9.60 | 306,100 | — | — |
| 2003-04-10 | $9.58 | $9.58 | 346,000 | — | — |
| 2003-04-09 | $9.50 | $9.50 | 593,900 | — | — |
| 2003-04-08 | $9.95 | $9.95 | 803,700 | — | — |
| 2003-04-07 | $10.08 | $10.08 | 914,000 | — | — |
| 2003-04-04 | $10.45 | $10.45 | 320,300 | — | — |
| 2003-04-03 | $10.77 | $10.77 | 138,700 | — | — |
| 2003-04-02 | $10.87 | $10.87 | 204,500 | — | — |
| 2003-04-01 | $10.78 | $10.78 | 307,200 | — | — |
| 2003-03-31 | $10.98 | $10.98 | 127,600 | — | — |
| 2003-03-28 | $11.20 | $11.20 | 223,400 | — | — |
| 2003-03-27 | $11.40 | $11.40 | 117,600 | — | — |
| 2003-03-26 | $11.65 | $11.65 | 186,800 | — | — |
| 2003-03-25 | $11.34 | $11.34 | 298,700 | — | — |
| 2003-03-24 | $11.17 | $11.17 | 270,500 | — | — |
| 2003-03-21 | $11.46 | $11.46 | 145,500 | — | — |
| 2003-03-20 | $11.19 | $11.19 | 154,100 | — | — |
| 2003-03-19 | $11.38 | $11.38 | 223,600 | — | — |
| 2003-03-18 | $11.00 | $11.00 | 501,800 | — | — |
| 2003-03-17 | $11.18 | $11.18 | 230,100 | — | — |
| 2003-03-14 | $10.94 | $10.94 | 186,300 | — | — |
| 2003-03-13 | $11.00 | $11.00 | 249,200 | — | — |
| 2003-03-12 | $10.62 | $10.62 | 260,100 | — | — |
| 2003-03-11 | $10.80 | $10.80 | 145,700 | — | — |
| 2003-03-10 | $10.91 | $10.91 | 103,900 | — | — |
| 2003-03-07 | $11.02 | $11.02 | 296,400 | — | — |
| 2003-03-06 | $10.95 | $10.95 | 169,900 | — | — |
| 2003-03-05 | $11.25 | $11.25 | 407,200 | — | — |
| 2003-03-04 | $11.00 | $11.00 | 284,900 | — | — |
| 2003-03-03 | $11.20 | $11.20 | 325,700 | — | — |
| 2003-02-28 | $11.37 | $11.37 | 220,800 | — | — |
| 2003-02-27 | $11.28 | $11.28 | 785,500 | — | — |
| 2003-02-26 | $10.72 | $10.72 | 535,100 | — | — |
| 2003-02-25 | $10.59 | $10.59 | 529,500 | — | — |
| 2003-02-24 | $10.50 | $10.50 | 388,400 | — | — |
| 2003-02-21 | $10.85 | $10.85 | 353,700 | — | — |
| 2003-02-20 | $11.00 | $11.00 | 525,400 | — | — |
| 2003-02-19 | $10.80 | $10.80 | 1,414,500 | — | — |
| 2003-02-18 | $10.75 | $10.75 | 975,700 | — | — |
| 2003-02-14 | $10.20 | $10.20 | 3,773,400 | — | — |
| 2003-02-13 | $12.10 | $12.10 | 436,900 | — | — |
| 2003-02-12 | $11.65 | $11.65 | 1,326,200 | — | — |
| 2003-02-11 | $12.55 | $12.55 | 365,200 | — | — |
| 2003-02-10 | $12.45 | $12.45 | 492,800 | — | — |
| 2003-02-07 | $12.42 | $12.42 | 921,300 | — | — |
| 2003-02-06 | $12.57 | $12.57 | 2,423,200 | — | — |
| 2003-02-05 | $14.89 | $14.89 | 399,800 | — | — |
| 2003-02-04 | $15.19 | $15.19 | 433,500 | — | — |
| 2003-02-03 | $15.67 | $15.67 | 717,800 | — | — |
| 2003-01-31 | $16.30 | $16.30 | 320,100 | — | — |
| 2003-01-30 | $16.42 | $16.42 | 486,000 | — | — |
| 2003-01-29 | $17.06 | $17.06 | 159,700 | — | — |
| 2003-01-28 | $17.20 | $17.20 | 113,800 | — | — |
| 2003-01-27 | $16.56 | $16.56 | 124,600 | — | — |
| 2003-01-24 | $16.70 | $16.70 | 331,500 | — | — |
| 2003-01-23 | $16.92 | $16.92 | 363,900 | — | — |
| 2003-01-22 | $16.65 | $16.65 | 536,700 | — | — |
| 2003-01-21 | $17.00 | $17.00 | 241,000 | — | — |
| 2003-01-17 | $17.90 | $17.90 | 179,300 | — | — |
| 2003-01-16 | $18.00 | $18.00 | 209,000 | — | — |
| 2003-01-15 | $17.97 | $17.97 | 475,600 | — | — |
| 2003-01-14 | $17.91 | $17.91 | 992,700 | — | — |
| 2003-01-13 | $17.75 | $17.75 | 298,100 | — | — |
| 2003-01-10 | $17.96 | $17.96 | 422,200 | — | — |
| 2003-01-09 | $18.40 | $18.40 | 336,400 | — | — |
| 2003-01-08 | $18.40 | $18.40 | 478,700 | — | — |
| 2003-01-07 | $18.28 | $18.28 | 600,200 | — | — |
| 2003-01-06 | $17.52 | $17.52 | 852,400 | — | — |
| 2003-01-03 | $16.99 | $16.99 | 338,400 | — | — |
| 2003-01-02 | $17.05 | $17.05 | 369,900 | — | — |