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
- 1973-02-21 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 | $13.67 | $22.92 | 22,200 | — | — |
| 2003-12-30 | $13.70 | $22.97 | 19,300 | — | — |
| 2003-12-29 | $13.81 | $23.15 | 8,800 | — | — |
| 2003-12-26 | $13.58 | $22.77 | 800 | — | — |
| 2003-12-24 | $13.48 | $22.60 | 2,700 | — | — |
| 2003-12-23 | $13.49 | $22.61 | 7,400 | — | — |
| 2003-12-22 | $13.19 | $22.11 | 15,900 | — | — |
| 2003-12-19 | $13.25 | $22.21 | 14,800 | — | — |
| 2003-12-18 | $13.20 | $22.13 | 21,700 | — | — |
| 2003-12-17 | $12.50 | $20.95 | 44,500 | — | — |
| 2003-12-16 | $11.80 | $19.78 | 28,800 | — | — |
| 2003-12-15 | $11.65 | $19.53 | 15,300 | — | — |
| 2003-12-12 | $11.65 | $19.53 | 26,900 | — | — |
| 2003-12-11 | $11.30 | $18.94 | 11,100 | — | — |
| 2003-12-10 | $11.27 | $18.89 | 37,200 | — | — |
| 2003-12-09 | $11.19 | $18.76 | 205,300 | — | — |
| 2003-12-08 | $10.72 | $17.97 | 32,900 | — | — |
| 2003-12-05 | $10.83 | $18.16 | 7,900 | — | — |
| 2003-12-04 | $10.90 | $18.27 | 4,400 | — | — |
| 2003-12-03 | $10.77 | $18.05 | 5,000 | — | — |
| 2003-12-02 | $10.84 | $18.17 | 15,300 | — | — |
| 2003-12-01 | $10.75 | $18.02 | 31,900 | — | — |
| 2003-11-28 | $10.72 | $17.97 | 2,800 | — | — |
| 2003-11-26 | $10.75 | $18.02 | 5,400 | — | — |
| 2003-11-25 | $10.70 | $17.94 | 26,200 | — | — |
| 2003-11-24 | $10.72 | $17.97 | 23,700 | — | — |
| 2003-11-21 | $10.33 | $17.32 | 5,800 | — | — |
| 2003-11-20 | $10.31 | $17.28 | 23,000 | — | — |
| 2003-11-19 | $10.52 | $17.64 | 14,200 | — | — |
| 2003-11-18 | $10.63 | $17.82 | 48,000 | — | — |
| 2003-11-17 | $11.21 | $18.79 | 23,800 | — | — |
| 2003-11-14 | $11.65 | $19.53 | 7,700 | — | — |
| 2003-11-13 | $11.83 | $19.83 | 4,900 | — | — |
| 2003-11-12 | $11.86 | $19.88 | 5,200 | — | — |
| 2003-11-11 | $11.85 | $19.87 | 5,800 | — | — |
| 2003-11-10 | $11.88 | $19.92 | 9,300 | — | — |
| 2003-11-07 | $12.20 | $20.45 | 3,500 | — | — |
| 2003-11-06 | $12.30 | $20.62 | 5,900 | — | — |
| 2003-11-05 | $12.30 | $20.62 | 2,300 | — | — |
| 2003-11-04 | $12.20 | $20.45 | 20,600 | — | — |
| 2003-11-03 | $12.15 | $20.37 | 11,900 | — | — |
| 2003-10-31 | $12.15 | $20.37 | 8,400 | — | — |
| 2003-10-30 | $12.48 | $20.92 | 3,200 | — | — |
| 2003-10-29 | $12.60 | $21.12 | 2,900 | — | — |
| 2003-10-28 | $12.41 | $20.80 | 6,000 | — | — |
| 2003-10-27 | $12.40 | $20.79 | 6,900 | — | — |
| 2003-10-24 | $12.43 | $20.84 | 2,600 | — | — |
| 2003-10-23 | $12.50 | $20.95 | 12,900 | — | — |
| 2003-10-22 | $12.60 | $21.12 | 4,400 | — | — |
| 2003-10-21 | $12.79 | $21.44 | 5,500 | — | — |
| 2003-10-20 | $12.88 | $21.59 | 6,600 | — | — |
| 2003-10-17 | $12.92 | $21.66 | 4,700 | — | — |
| 2003-10-16 | $12.81 | $21.47 | 2,500 | — | — |
| 2003-10-15 | $12.83 | $21.51 | 4,600 | — | — |
| 2003-10-14 | $12.58 | $21.09 | 7,600 | — | — |
| 2003-10-13 | $12.40 | $20.79 | 2,800 | — | — |
| 2003-10-10 | $12.04 | $20.18 | 1,900 | — | — |
| 2003-10-09 | $12.21 | $20.30 | 3,900 | — | — |
| 2003-10-08 | $12.10 | $20.12 | 2,300 | — | — |
| 2003-10-07 | $12.23 | $20.33 | 2,300 | — | — |
| 2003-10-06 | $12.10 | $20.12 | 7,900 | — | — |
| 2003-10-03 | $12.10 | $20.12 | 4,500 | — | — |
| 2003-10-02 | $11.94 | $19.85 | 1,600 | — | — |
| 2003-10-01 | $11.94 | $19.85 | 6,600 | — | — |
| 2003-09-30 | $11.99 | $19.94 | 8,000 | — | — |
| 2003-09-29 | $12.33 | $20.50 | 11,800 | — | — |
| 2003-09-26 | $12.00 | $19.95 | 1,900 | — | — |
| 2003-09-25 | $12.25 | $20.37 | 9,400 | — | — |
| 2003-09-24 | $12.93 | $21.50 | 4,600 | — | — |
| 2003-09-23 | $13.17 | $21.90 | 3,400 | — | — |
| 2003-09-22 | $13.30 | $22.11 | 8,400 | — | — |
| 2003-09-19 | $13.45 | $22.36 | 14,100 | — | — |
| 2003-09-18 | $13.09 | $21.76 | 6,100 | — | — |
| 2003-09-17 | $13.06 | $21.71 | 3,300 | — | — |
| 2003-09-16 | $12.92 | $21.48 | 3,100 | — | — |
| 2003-09-15 | $12.61 | $20.97 | 1,900 | — | — |
| 2003-09-12 | $12.60 | $20.95 | 2,100 | — | — |
| 2003-09-11 | $12.66 | $21.05 | 3,600 | — | — |
| 2003-09-10 | $12.75 | $21.20 | 2,500 | — | — |
| 2003-09-09 | $13.00 | $21.61 | 900 | — | — |
| 2003-09-08 | $13.09 | $21.76 | 5,000 | — | — |
| 2003-09-05 | $12.55 | $20.87 | 3,300 | — | — |
| 2003-09-04 | $12.63 | $21.00 | 1,800 | — | — |
| 2003-09-03 | $12.70 | $21.12 | 22,700 | — | — |
| 2003-09-02 | $12.57 | $20.90 | 10,900 | — | — |
| 2003-08-29 | $12.30 | $20.45 | 5,300 | — | — |
| 2003-08-28 | $12.06 | $20.05 | 1,400 | — | — |
| 2003-08-27 | $12.20 | $20.28 | 6,200 | — | — |
| 2003-08-26 | $12.14 | $20.18 | 2,700 | — | — |
| 2003-08-25 | $12.12 | $20.15 | 1,300 | — | — |
| 2003-08-22 | $11.92 | $19.82 | 4,600 | — | — |
| 2003-08-21 | $11.84 | $19.69 | 5,000 | — | — |
| 2003-08-20 | $12.04 | $20.02 | 4,400 | — | — |
| 2003-08-19 | $12.03 | $20.00 | 5,000 | — | — |
| 2003-08-18 | $11.98 | $19.92 | 7,700 | — | — |
| 2003-08-15 | $11.78 | $19.59 | 1,100 | — | — |
| 2003-08-14 | $11.77 | $19.57 | 5,600 | — | — |
| 2003-08-13 | $11.76 | $19.55 | 2,800 | — | — |
| 2003-08-12 | $11.82 | $19.65 | 1,100 | — | — |
| 2003-08-11 | $11.70 | $19.45 | 3,700 | — | — |
| 2003-08-08 | $11.60 | $19.29 | 600 | — | — |
| 2003-08-07 | $11.70 | $19.45 | 8,600 | — | — |
| 2003-08-06 | $11.73 | $19.50 | 6,100 | — | — |
| 2003-08-05 | $11.72 | $19.49 | 4,500 | — | — |
| 2003-08-04 | $11.78 | $19.59 | 4,800 | — | — |
| 2003-08-01 | $11.84 | $19.69 | 10,100 | — | — |
| 2003-07-31 | $11.84 | $19.69 | 14,300 | — | — |
| 2003-07-30 | $11.70 | $19.45 | 5,900 | — | — |
| 2003-07-29 | $11.65 | $19.37 | 7,100 | — | — |
| 2003-07-28 | $11.56 | $19.22 | 16,000 | — | — |
| 2003-07-25 | $11.60 | $19.29 | 1,100 | — | — |
| 2003-07-24 | $11.58 | $19.25 | 3,700 | — | — |
| 2003-07-23 | $11.63 | $19.34 | 5,100 | — | — |
| 2003-07-22 | $11.59 | $19.27 | 7,700 | — | — |
| 2003-07-21 | $11.52 | $19.15 | 4,100 | — | — |
| 2003-07-18 | $11.55 | $19.20 | 4,700 | — | — |
| 2003-07-17 | $11.55 | $19.20 | 5,900 | — | — |
| 2003-07-16 | $11.53 | $19.17 | 10,500 | — | — |
| 2003-07-15 | $11.52 | $19.15 | 25,200 | — | — |
| 2003-07-14 | $11.78 | $19.59 | 14,300 | — | — |
| 2003-07-11 | $11.92 | $19.82 | 18,600 | — | — |
| 2003-07-10 | $12.30 | $20.28 | 15,100 | — | — |
| 2003-07-09 | $12.36 | $20.38 | 23,700 | — | — |
| 2003-07-08 | $12.35 | $20.37 | 19,300 | — | — |
| 2003-07-07 | $12.40 | $20.45 | 21,000 | — | — |
| 2003-07-03 | $12.35 | $20.37 | 28,700 | — | — |
| 2003-07-02 | $12.29 | $20.27 | 72,500 | — | — |
| 2003-07-01 | $12.10 | $19.95 | 202,300 | — | — |
| 2003-06-30 | $13.40 | $22.10 | 200,300 | — | — |
| 2003-06-27 | $14.21 | $23.43 | 51,300 | — | — |
| 2003-06-26 | $14.02 | $23.12 | 15,400 | — | — |
| 2003-06-25 | $14.10 | $23.25 | 18,700 | — | — |
| 2003-06-24 | $14.20 | $23.42 | 12,700 | — | — |
| 2003-06-23 | $14.25 | $23.50 | 16,500 | — | — |
| 2003-06-20 | $14.30 | $23.58 | 9,800 | — | — |
| 2003-06-19 | $14.60 | $24.08 | 5,100 | — | — |
| 2003-06-18 | $14.83 | $24.46 | 4,400 | — | — |
| 2003-06-17 | $14.98 | $24.70 | 5,500 | — | — |
| 2003-06-16 | $15.05 | $24.82 | 19,800 | — | — |
| 2003-06-13 | $15.30 | $25.23 | 27,200 | — | — |
| 2003-06-12 | $14.40 | $23.75 | 24,500 | — | — |
| 2003-06-11 | $14.37 | $23.70 | 5,600 | — | — |
| 2003-06-10 | $14.09 | $23.24 | 10,800 | — | — |
| 2003-06-09 | $14.10 | $23.25 | 5,500 | — | — |
| 2003-06-06 | $14.15 | $23.34 | 7,200 | — | — |
| 2003-06-05 | $14.51 | $23.93 | 4,500 | — | — |
| 2003-06-04 | $14.50 | $23.91 | 5,600 | — | — |
| 2003-06-03 | $14.45 | $23.83 | 6,000 | — | — |
| 2003-06-02 | $14.24 | $23.48 | 2,800 | — | — |
| 2003-05-30 | $14.30 | $23.58 | 8,100 | — | — |
| 2003-05-29 | $14.38 | $23.71 | 5,000 | — | — |
| 2003-05-28 | $14.29 | $23.57 | 42,500 | — | — |
| 2003-05-27 | $13.75 | $22.68 | 8,300 | — | — |
| 2003-05-23 | $13.69 | $22.58 | 14,600 | — | — |
| 2003-05-22 | $13.27 | $21.88 | 9,500 | — | — |
| 2003-05-21 | $13.61 | $22.44 | 11,600 | — | — |
| 2003-05-20 | $13.70 | $22.59 | 4,600 | — | — |
| 2003-05-19 | $13.80 | $22.76 | 3,200 | — | — |
| 2003-05-16 | $14.06 | $23.19 | 17,900 | — | — |
| 2003-05-15 | $14.16 | $23.35 | 14,300 | — | — |
| 2003-05-14 | $14.00 | $23.09 | 55,100 | — | — |
| 2003-05-13 | $13.30 | $21.93 | 4,700 | — | — |
| 2003-05-12 | $13.30 | $21.93 | 2,400 | — | — |
| 2003-05-09 | $13.23 | $21.82 | 13,200 | — | — |
| 2003-05-08 | $13.29 | $21.92 | 5,500 | — | — |
| 2003-05-07 | $13.29 | $21.92 | 55,600 | — | — |
| 2003-05-06 | $13.30 | $21.93 | 5,200 | — | — |
| 2003-05-05 | $13.21 | $21.78 | 9,800 | — | — |
| 2003-05-02 | $13.23 | $21.82 | 3,800 | — | — |
| 2003-05-01 | $13.30 | $21.93 | 10,200 | — | — |
| 2003-04-30 | $13.32 | $21.97 | 26,800 | — | — |
| 2003-04-29 | $13.26 | $21.87 | 6,500 | — | — |
| 2003-04-28 | $12.97 | $21.39 | 13,300 | — | — |
| 2003-04-25 | $12.93 | $21.32 | 7,700 | — | — |
| 2003-04-24 | $12.69 | $20.93 | 5,400 | — | — |
| 2003-04-23 | $12.86 | $21.21 | 7,700 | — | — |
| 2003-04-22 | $12.57 | $20.73 | 5,500 | — | — |
| 2003-04-21 | $12.86 | $21.21 | 36,900 | — | — |
| 2003-04-17 | $12.74 | $21.01 | 7,100 | — | — |
| 2003-04-16 | $12.64 | $20.84 | 1,700 | — | — |
| 2003-04-15 | $12.73 | $20.99 | 1,900 | — | — |
| 2003-04-14 | $12.60 | $20.78 | 12,900 | — | — |
| 2003-04-11 | $12.49 | $20.60 | 2,500 | — | — |
| 2003-04-10 | $12.65 | $20.70 | 6,500 | — | — |
| 2003-04-09 | $12.64 | $20.68 | 5,500 | — | — |
| 2003-04-08 | $12.66 | $20.71 | 8,800 | — | — |
| 2003-04-07 | $12.99 | $21.25 | 3,200 | — | — |
| 2003-04-04 | $13.20 | $21.60 | 5,700 | — | — |
| 2003-04-03 | $13.20 | $21.60 | 13,600 | — | — |
| 2003-04-02 | $13.00 | $21.27 | 5,100 | — | — |
| 2003-04-01 | $12.91 | $21.12 | 4,400 | — | — |
| 2003-03-31 | $12.98 | $21.24 | 7,200 | — | — |
| 2003-03-28 | $12.97 | $21.22 | 11,400 | — | — |
| 2003-03-27 | $13.40 | $21.92 | 11,600 | — | — |
| 2003-03-26 | $13.47 | $22.04 | 5,500 | — | — |
| 2003-03-25 | $13.30 | $21.76 | 5,700 | — | — |
| 2003-03-24 | $12.95 | $21.19 | 2,600 | — | — |
| 2003-03-21 | $12.99 | $21.25 | 3,200 | — | — |
| 2003-03-20 | $12.97 | $21.22 | 500 | — | — |
| 2003-03-19 | $13.00 | $21.27 | 2,500 | — | — |
| 2003-03-18 | $12.87 | $21.06 | 7,000 | — | — |
| 2003-03-17 | $12.80 | $20.94 | 3,000 | — | — |
| 2003-03-14 | $12.48 | $20.42 | 1,500 | — | — |
| 2003-03-13 | $12.45 | $20.37 | 30,900 | — | — |
| 2003-03-12 | $12.00 | $19.63 | 7,500 | — | — |
| 2003-03-11 | $12.44 | $20.35 | 1,800 | — | — |
| 2003-03-10 | $12.46 | $20.39 | 5,000 | — | — |
| 2003-03-07 | $12.60 | $20.61 | 13,000 | — | — |
| 2003-03-06 | $12.59 | $20.60 | 3,800 | — | — |
| 2003-03-05 | $12.70 | $20.78 | 10,300 | — | — |
| 2003-03-04 | $12.62 | $20.65 | 2,300 | — | — |
| 2003-03-03 | $12.65 | $20.70 | 1,900 | — | — |
| 2003-02-28 | $12.50 | $20.45 | 3,700 | — | — |
| 2003-02-27 | $12.45 | $20.37 | 1,600 | — | — |
| 2003-02-26 | $12.55 | $20.53 | 3,500 | — | — |
| 2003-02-25 | $12.38 | $20.25 | 4,000 | — | — |
| 2003-02-24 | $12.38 | $20.25 | 600 | — | — |
| 2003-02-21 | $12.40 | $20.29 | 2,600 | — | — |
| 2003-02-20 | $12.39 | $20.27 | 5,800 | — | — |
| 2003-02-19 | $12.10 | $19.80 | 2,500 | — | — |
| 2003-02-18 | $12.17 | $19.91 | 4,700 | — | — |
| 2003-02-14 | $12.42 | $20.32 | 6,700 | — | — |
| 2003-02-13 | $12.12 | $19.83 | 14,200 | — | — |
| 2003-02-12 | $12.32 | $20.16 | 5,000 | — | — |
| 2003-02-11 | $12.41 | $20.30 | 2,900 | — | — |
| 2003-02-10 | $12.61 | $20.63 | 3,300 | — | — |
| 2003-02-07 | $12.50 | $20.45 | 9,500 | — | — |
| 2003-02-06 | $12.45 | $20.37 | 2,700 | — | — |
| 2003-02-05 | $12.65 | $20.70 | 600 | — | — |
| 2003-02-04 | $12.65 | $20.70 | 5,100 | — | — |
| 2003-02-03 | $12.49 | $20.43 | 700 | — | — |
| 2003-01-31 | $12.67 | $20.73 | 300 | — | — |
| 2003-01-30 | $12.66 | $20.71 | 2,800 | — | — |
| 2003-01-29 | $12.65 | $20.70 | 4,500 | — | — |
| 2003-01-28 | $13.05 | $21.35 | 1,700 | — | — |
| 2003-01-27 | $13.20 | $21.60 | 3,200 | — | — |
| 2003-01-24 | $12.83 | $20.99 | 3,200 | — | — |
| 2003-01-23 | $12.67 | $20.73 | 900 | — | — |
| 2003-01-22 | $12.60 | $20.61 | 3,200 | — | — |
| 2003-01-21 | $13.05 | $21.35 | 3,300 | — | — |
| 2003-01-17 | $13.10 | $21.43 | 7,500 | — | — |
| 2003-01-16 | $13.16 | $21.53 | 1,500 | — | — |
| 2003-01-15 | $13.26 | $21.69 | 5,800 | — | — |
| 2003-01-14 | $13.16 | $21.53 | 2,600 | — | — |
| 2003-01-13 | $13.10 | $21.43 | 3,600 | — | — |
| 2003-01-10 | $13.27 | $21.55 | 4,900 | — | — |
| 2003-01-09 | $13.08 | $21.24 | 6,900 | — | — |
| 2003-01-08 | $13.17 | $21.38 | 6,800 | — | — |
| 2003-01-07 | $13.10 | $21.27 | 11,400 | — | — |
| 2003-01-06 | $12.52 | $20.33 | 2,000 | — | — |
| 2003-01-03 | $12.41 | $20.15 | 12,700 | — | — |
| 2003-01-02 | $12.36 | $20.07 | 11,000 | — | — |