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
- 1994-04-28 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 | $18.57 | $28.80 | 4,950 | — | — |
| 2003-12-30 | $18.79 | $29.14 | 9,450 | — | — |
| 2003-12-29 | $18.85 | $29.23 | 2,400 | — | — |
| 2003-12-26 | $18.60 | $28.84 | 1,650 | — | — |
| 2003-12-24 | $18.85 | $29.24 | 600 | — | — |
| 2003-12-23 | $18.85 | $29.24 | 3,450 | — | — |
| 2003-12-22 | $18.67 | $28.95 | 7,800 | — | — |
| 2003-12-19 | $19.07 | $29.57 | 2,100 | — | — |
| 2003-12-18 | $18.77 | $29.10 | 9,300 | — | — |
| 2003-12-17 | $19.00 | $29.46 | 7,950 | — | — |
| 2003-12-16 | $19.00 | $29.46 | 8,250 | — | — |
| 2003-12-15 | $19.32 | $29.96 | 10,800 | — | — |
| 2003-12-12 | $19.01 | $29.47 | 6,900 | — | — |
| 2003-12-11 | $19.11 | $29.63 | 4,050 | — | — |
| 2003-12-10 | $19.17 | $29.73 | 8,850 | — | — |
| 2003-12-09 | $19.55 | $30.32 | 10,350 | — | — |
| 2003-12-08 | $18.33 | $28.42 | 3,600 | — | — |
| 2003-12-05 | $18.16 | $28.16 | 4,500 | — | — |
| 2003-12-04 | $18.00 | $27.91 | 3,300 | — | — |
| 2003-12-03 | $17.85 | $27.68 | 2,400 | — | — |
| 2003-12-02 | $18.13 | $28.12 | 7,650 | — | — |
| 2003-12-01 | $17.83 | $27.64 | 3,000 | — | — |
| 2003-11-28 | $17.50 | $27.14 | 1,200 | — | — |
| 2003-11-26 | $17.99 | $27.90 | 1,650 | — | — |
| 2003-11-25 | $17.59 | $27.28 | 2,100 | — | — |
| 2003-11-24 | $17.43 | $27.03 | 5,550 | — | — |
| 2003-11-21 | $17.49 | $27.13 | 4,650 | — | — |
| 2003-11-20 | $17.19 | $26.65 | 2,700 | — | — |
| 2003-11-19 | $17.21 | $26.69 | 4,950 | — | — |
| 2003-11-18 | $17.46 | $27.08 | 1,200 | — | — |
| 2003-11-17 | $17.33 | $26.88 | 6,000 | — | — |
| 2003-11-14 | $17.12 | $26.55 | 2,400 | — | — |
| 2003-11-13 | $17.32 | $26.86 | 7,950 | — | — |
| 2003-11-12 | $17.49 | $27.12 | 1,500 | — | — |
| 2003-11-11 | $17.34 | $26.89 | 5,400 | — | — |
| 2003-11-10 | $17.34 | $26.89 | 1,200 | — | — |
| 2003-11-07 | $17.36 | $26.92 | 7,500 | — | — |
| 2003-11-06 | $17.49 | $27.13 | 1,050 | — | — |
| 2003-11-05 | $17.67 | $27.19 | 3,600 | — | — |
| 2003-11-04 | $17.60 | $27.08 | 900 | — | — |
| 2003-11-03 | $17.89 | $27.54 | 8,550 | — | — |
| 2003-10-31 | $17.83 | $27.43 | 6,150 | — | — |
| 2003-10-30 | $17.63 | $27.12 | 1,800 | — | — |
| 2003-10-29 | $17.53 | $26.98 | 750 | — | — |
| 2003-10-28 | $17.27 | $26.57 | 4,800 | — | — |
| 2003-10-27 | $17.21 | $26.48 | 7,200 | — | — |
| 2003-10-24 | $17.33 | $26.67 | 5,400 | — | — |
| 2003-10-23 | $17.63 | $27.12 | 4,650 | — | — |
| 2003-10-22 | $17.35 | $26.69 | 2,550 | — | — |
| 2003-10-21 | $17.53 | $26.98 | 2,400 | — | — |
| 2003-10-20 | $17.59 | $27.07 | 4,800 | — | — |
| 2003-10-17 | $17.67 | $27.19 | 1,350 | — | — |
| 2003-10-16 | $17.89 | $27.54 | 8,700 | — | — |
| 2003-10-15 | $17.82 | $27.42 | 4,050 | — | — |
| 2003-10-14 | $17.67 | $27.19 | 3,300 | — | — |
| 2003-10-13 | $17.57 | $27.03 | 5,550 | — | — |
| 2003-10-10 | $17.56 | $27.02 | 4,800 | — | — |
| 2003-10-09 | $17.34 | $26.68 | 11,250 | — | — |
| 2003-10-08 | $17.60 | $27.08 | 3,750 | — | — |
| 2003-10-07 | $17.53 | $26.98 | 2,700 | — | — |
| 2003-10-06 | $17.60 | $27.08 | 6,150 | — | — |
| 2003-10-03 | $17.93 | $27.60 | 7,950 | — | — |
| 2003-10-02 | $17.34 | $26.68 | 3,900 | — | — |
| 2003-10-01 | $17.73 | $27.28 | 10,500 | — | — |
| 2003-09-30 | $16.83 | $25.90 | 6,300 | — | — |
| 2003-09-29 | $16.87 | $25.96 | 1,050 | — | — |
| 2003-09-26 | $16.73 | $25.74 | 6,750 | — | — |
| 2003-09-25 | $17.01 | $26.18 | 10,050 | — | — |
| 2003-09-24 | $16.99 | $26.15 | 3,900 | — | — |
| 2003-09-23 | $16.97 | $26.12 | 4,950 | — | — |
| 2003-09-22 | $16.80 | $25.85 | 5,550 | — | — |
| 2003-09-19 | $16.69 | $25.69 | 4,500 | — | — |
| 2003-09-18 | $16.79 | $25.84 | 3,300 | — | — |
| 2003-09-17 | $16.53 | $25.44 | 11,700 | — | — |
| 2003-09-16 | $16.39 | $25.22 | 9,750 | — | — |
| 2003-09-15 | $16.49 | $25.37 | 7,800 | — | — |
| 2003-09-12 | $16.49 | $25.38 | 300 | — | — |
| 2003-09-11 | $16.30 | $25.08 | 7,650 | — | — |
| 2003-09-10 | $16.31 | $25.09 | 5,400 | — | — |
| 2003-09-09 | $16.12 | $24.81 | 11,850 | — | — |
| 2003-09-08 | $15.98 | $24.59 | 3,900 | — | — |
| 2003-09-05 | $15.97 | $24.57 | 6,150 | — | — |
| 2003-09-04 | $15.96 | $24.56 | 7,050 | — | — |
| 2003-09-03 | $15.47 | $23.80 | 4,800 | — | — |
| 2003-09-02 | $15.88 | $24.44 | 7,650 | — | — |
| 2003-08-29 | $15.81 | $24.33 | 6,600 | — | — |
| 2003-08-28 | $15.76 | $24.25 | 9,000 | — | — |
| 2003-08-27 | $15.99 | $24.61 | 900 | — | — |
| 2003-08-26 | $16.00 | $24.62 | 12,450 | — | — |
| 2003-08-25 | $16.50 | $25.39 | 2,700 | — | — |
| 2003-08-22 | $16.63 | $25.60 | 2,400 | — | — |
| 2003-08-21 | $16.65 | $25.62 | 7,050 | — | — |
| 2003-08-20 | $16.53 | $25.44 | 4,950 | — | — |
| 2003-08-19 | $16.98 | $26.13 | 8,100 | — | — |
| 2003-08-18 | $16.68 | $25.67 | 2,850 | — | — |
| 2003-08-15 | $16.87 | $25.96 | 4,050 | — | — |
| 2003-08-14 | $16.77 | $25.80 | 1,800 | — | — |
| 2003-08-13 | $16.89 | $25.99 | 3,600 | — | — |
| 2003-08-12 | $16.85 | $25.92 | 11,400 | — | — |
| 2003-08-11 | $16.66 | $25.64 | 1,200 | — | — |
| 2003-08-08 | $16.53 | $25.44 | 8,550 | — | — |
| 2003-08-07 | $16.67 | $25.65 | 3,450 | — | — |
| 2003-08-06 | $16.67 | $25.45 | 55,950 | — | — |
| 2003-08-05 | $16.67 | $25.45 | 4,500 | — | — |
| 2003-08-04 | $16.67 | $25.44 | 5,700 | — | — |
| 2003-08-01 | $16.53 | $25.24 | 3,150 | — | — |
| 2003-07-31 | $16.50 | $25.19 | 10,050 | — | — |
| 2003-07-30 | $16.70 | $25.50 | 6,450 | — | — |
| 2003-07-29 | $16.67 | $25.45 | 7,050 | — | — |
| 2003-07-28 | $16.67 | $25.45 | 10,650 | — | — |
| 2003-07-25 | $16.93 | $25.84 | 11,400 | — | — |
| 2003-07-24 | $17.03 | $26.00 | 8,400 | — | — |
| 2003-07-23 | $16.20 | $24.73 | 16,050 | — | — |
| 2003-07-22 | $16.33 | $24.94 | 11,250 | — | — |
| 2003-07-21 | $16.39 | $25.03 | 8,250 | — | — |
| 2003-07-18 | $16.66 | $25.43 | 16,800 | — | — |
| 2003-07-17 | $16.33 | $24.94 | 6,000 | — | — |
| 2003-07-16 | $16.70 | $25.50 | 7,350 | — | — |
| 2003-07-15 | $16.57 | $25.29 | 5,100 | — | — |
| 2003-07-14 | $16.73 | $25.55 | 19,650 | — | — |
| 2003-07-11 | $16.50 | $25.19 | 21,000 | — | — |
| 2003-07-10 | $16.17 | $24.68 | 9,750 | — | — |
| 2003-07-09 | $16.17 | $24.68 | 9,600 | — | — |
| 2003-07-08 | $16.65 | $25.41 | 5,850 | — | — |
| 2003-07-07 | $16.27 | $24.83 | 25,800 | — | — |
| 2003-07-03 | $16.75 | $25.57 | 8,400 | — | — |
| 2003-07-02 | $17.24 | $26.32 | 14,250 | — | — |
| 2003-07-01 | $16.33 | $24.93 | 19,350 | — | — |
| 2003-06-30 | $16.00 | $24.43 | 5,625 | — | — |
| 2003-06-27 | $16.22 | $24.77 | 5,625 | — | — |
| 2003-06-26 | $16.08 | $24.54 | 9,450 | — | — |
| 2003-06-25 | $15.78 | $24.09 | 8,775 | — | — |
| 2003-06-24 | $15.78 | $24.09 | 900 | — | — |
| 2003-06-23 | $15.74 | $24.03 | 8,775 | — | — |
| 2003-06-20 | $16.15 | $24.66 | 6,750 | — | — |
| 2003-06-19 | $16.44 | $25.11 | 9,675 | — | — |
| 2003-06-18 | $16.11 | $24.60 | 7,650 | — | — |
| 2003-06-17 | $16.00 | $24.43 | 7,875 | — | — |
| 2003-06-16 | $16.38 | $25.00 | 15,300 | — | — |
| 2003-06-13 | $16.23 | $24.78 | 11,250 | — | — |
| 2003-06-12 | $15.89 | $24.26 | 6,525 | — | — |
| 2003-06-11 | $15.89 | $24.26 | 4,050 | — | — |
| 2003-06-10 | $15.62 | $23.85 | 7,650 | — | — |
| 2003-06-09 | $15.33 | $23.41 | 2,925 | — | — |
| 2003-06-06 | $15.31 | $23.37 | 4,725 | — | — |
| 2003-06-05 | $15.27 | $23.31 | 8,775 | — | — |
| 2003-06-04 | $15.20 | $23.21 | 3,600 | — | — |
| 2003-06-03 | $15.20 | $23.21 | 11,925 | — | — |
| 2003-06-02 | $15.53 | $23.71 | 8,550 | — | — |
| 2003-05-30 | $15.56 | $23.76 | 8,325 | — | — |
| 2003-05-29 | $15.56 | $23.75 | 1,800 | — | — |
| 2003-05-28 | $15.35 | $23.43 | 12,600 | — | — |
| 2003-05-27 | $15.00 | $22.90 | 18,000 | — | — |
| 2003-05-23 | $14.86 | $22.69 | 8,325 | — | — |
| 2003-05-22 | $14.69 | $22.43 | 16,425 | — | — |
| 2003-05-21 | $14.85 | $22.67 | 7,650 | — | — |
| 2003-05-20 | $14.67 | $22.39 | 9,675 | — | — |
| 2003-05-19 | $14.64 | $22.34 | 8,100 | — | — |
| 2003-05-16 | $14.49 | $22.12 | 11,250 | — | — |
| 2003-05-15 | $14.67 | $22.39 | 2,250 | — | — |
| 2003-05-14 | $14.45 | $22.06 | 8,775 | — | — |
| 2003-05-13 | $14.66 | $22.38 | 3,150 | — | — |
| 2003-05-12 | $14.66 | $22.38 | 6,525 | — | — |
| 2003-05-09 | $14.69 | $22.43 | 14,175 | — | — |
| 2003-05-08 | $14.91 | $22.76 | 12,150 | — | — |
| 2003-05-07 | $14.82 | $22.43 | 20,925 | — | — |
| 2003-05-06 | $15.00 | $22.70 | 15,300 | — | — |
| 2003-05-05 | $14.83 | $22.44 | 4,725 | — | — |
| 2003-05-02 | $14.71 | $22.26 | 11,250 | — | — |
| 2003-05-01 | $14.66 | $22.18 | 18,675 | — | — |
| 2003-04-30 | $14.39 | $21.77 | 13,275 | — | — |
| 2003-04-29 | $14.22 | $21.52 | 5,400 | — | — |
| 2003-04-28 | $14.19 | $21.47 | 5,400 | — | — |
| 2003-04-25 | $14.13 | $21.38 | 6,750 | — | — |
| 2003-04-24 | $14.22 | $21.51 | 1,350 | — | — |
| 2003-04-23 | $14.10 | $21.33 | 6,975 | — | — |
| 2003-04-22 | $14.20 | $21.49 | 3,825 | — | — |
| 2003-04-21 | $14.16 | $21.42 | 9,225 | — | — |
| 2003-04-17 | $14.17 | $21.44 | 10,350 | — | — |
| 2003-04-16 | $14.22 | $21.52 | 5,625 | — | — |
| 2003-04-15 | $14.04 | $21.25 | 2,250 | — | — |
| 2003-04-14 | $13.99 | $21.17 | 9,675 | — | — |
| 2003-04-11 | $13.60 | $20.58 | 4,725 | — | — |
| 2003-04-10 | $13.55 | $20.50 | 2,925 | — | — |
| 2003-04-09 | $13.53 | $20.48 | 0 | — | — |
| 2003-04-08 | $13.53 | $20.48 | 450 | — | — |
| 2003-04-07 | $13.55 | $20.50 | 2,025 | — | — |
| 2003-04-04 | $13.40 | $20.27 | 1,800 | — | — |
| 2003-04-03 | $13.39 | $20.26 | 5,625 | — | — |
| 2003-04-02 | $13.38 | $20.25 | 4,950 | — | — |
| 2003-04-01 | $13.27 | $20.07 | 2,925 | — | — |
| 2003-03-31 | $13.38 | $20.24 | 6,975 | — | — |
| 2003-03-28 | $13.33 | $20.17 | 7,875 | — | — |
| 2003-03-27 | $13.45 | $20.35 | 225 | — | — |
| 2003-03-26 | $13.38 | $20.24 | 7,200 | — | — |
| 2003-03-25 | $13.45 | $20.35 | 10,350 | — | — |
| 2003-03-24 | $13.38 | $20.24 | 11,700 | — | — |
| 2003-03-21 | $13.90 | $21.03 | 6,975 | — | — |
| 2003-03-20 | $14.00 | $21.18 | 8,775 | — | — |
| 2003-03-19 | $14.00 | $21.18 | 4,050 | — | — |
| 2003-03-18 | $14.22 | $21.51 | 2,025 | — | — |
| 2003-03-17 | $14.20 | $21.49 | 7,425 | — | — |
| 2003-03-14 | $14.21 | $21.50 | 675 | — | — |
| 2003-03-13 | $14.48 | $21.92 | 9,225 | — | — |
| 2003-03-12 | $13.78 | $20.85 | 6,300 | — | — |
| 2003-03-11 | $14.11 | $21.35 | 3,150 | — | — |
| 2003-03-10 | $14.22 | $21.52 | 6,525 | — | — |
| 2003-03-07 | $14.13 | $21.38 | 2,925 | — | — |
| 2003-03-06 | $14.00 | $21.18 | 4,500 | — | — |
| 2003-03-05 | $14.04 | $21.24 | 1,125 | — | — |
| 2003-03-04 | $14.09 | $21.32 | 5,175 | — | — |
| 2003-03-03 | $14.22 | $21.52 | 2,925 | — | — |
| 2003-02-28 | $14.11 | $21.35 | 3,375 | — | — |
| 2003-02-27 | $14.25 | $21.57 | 3,825 | — | — |
| 2003-02-26 | $14.33 | $21.68 | 6,750 | — | — |
| 2003-02-25 | $14.14 | $21.39 | 9,675 | — | — |
| 2003-02-24 | $14.22 | $21.52 | 5,175 | — | — |
| 2003-02-21 | $14.22 | $21.52 | 6,525 | — | — |
| 2003-02-20 | $14.00 | $21.18 | 4,275 | — | — |
| 2003-02-19 | $13.98 | $21.15 | 3,150 | — | — |
| 2003-02-18 | $14.00 | $21.18 | 4,050 | — | — |
| 2003-02-14 | $13.92 | $21.07 | 6,750 | — | — |
| 2003-02-13 | $13.92 | $21.06 | 6,750 | — | — |
| 2003-02-12 | $13.98 | $21.15 | 9,675 | — | — |
| 2003-02-11 | $13.83 | $20.92 | 11,475 | — | — |
| 2003-02-10 | $14.00 | $21.18 | 4,275 | — | — |
| 2003-02-07 | $14.00 | $21.18 | 5,850 | — | — |
| 2003-02-06 | $13.70 | $20.73 | 9,000 | — | — |
| 2003-02-05 | $13.87 | $20.78 | 2,925 | — | — |
| 2003-02-04 | $13.94 | $20.89 | 9,000 | — | — |
| 2003-02-03 | $13.64 | $20.45 | 6,075 | — | — |
| 2003-01-31 | $13.56 | $20.31 | 4,500 | — | — |
| 2003-01-30 | $13.47 | $20.19 | 5,400 | — | — |
| 2003-01-29 | $13.40 | $20.08 | 1,575 | — | — |
| 2003-01-28 | $13.35 | $20.00 | 4,950 | — | — |
| 2003-01-27 | $13.46 | $20.17 | 9,450 | — | — |
| 2003-01-24 | $13.84 | $20.74 | 17,100 | — | — |
| 2003-01-23 | $13.56 | $20.31 | 8,550 | — | — |
| 2003-01-22 | $13.44 | $20.15 | 24,525 | — | — |
| 2003-01-21 | $13.72 | $20.57 | 13,275 | — | — |
| 2003-01-17 | $13.93 | $20.87 | 7,425 | — | — |
| 2003-01-16 | $13.55 | $20.30 | 5,625 | — | — |
| 2003-01-15 | $13.48 | $20.20 | 4,950 | — | — |
| 2003-01-14 | $13.44 | $20.15 | 9,675 | — | — |
| 2003-01-13 | $13.29 | $19.91 | 5,625 | — | — |
| 2003-01-10 | $13.16 | $19.71 | 2,475 | — | — |
| 2003-01-09 | $13.18 | $19.75 | 4,500 | — | — |
| 2003-01-08 | $13.16 | $19.72 | 3,600 | — | — |
| 2003-01-07 | $13.15 | $19.71 | 2,475 | — | — |
| 2003-01-06 | $13.14 | $19.69 | 7,200 | — | — |
| 2003-01-03 | $13.27 | $19.88 | 3,825 | — | — |
| 2003-01-02 | $13.26 | $19.87 | 1,350 | — | — |