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
- 2000-09-28 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 | $17.60 | $20.23 | 20,400 | — | — |
| 2003-12-30 | $17.30 | $19.88 | 23,800 | — | — |
| 2003-12-29 | $17.50 | $20.11 | 12,600 | — | — |
| 2003-12-26 | $17.05 | $19.59 | 2,700 | — | — |
| 2003-12-24 | $17.00 | $19.54 | 18,200 | — | — |
| 2003-12-23 | $16.93 | $19.46 | 88,400 | — | — |
| 2003-12-22 | $17.03 | $19.57 | 92,400 | — | — |
| 2003-12-19 | $17.05 | $19.59 | 105,600 | — | — |
| 2003-12-18 | $16.80 | $19.31 | 21,800 | — | — |
| 2003-12-17 | $16.40 | $18.85 | 39,300 | — | — |
| 2003-12-16 | $16.30 | $18.73 | 133,700 | — | — |
| 2003-12-15 | $16.24 | $18.66 | 85,600 | — | — |
| 2003-12-12 | $16.17 | $18.58 | 10,900 | — | — |
| 2003-12-11 | $16.20 | $18.62 | 77,200 | — | — |
| 2003-12-10 | $16.05 | $18.44 | 42,900 | — | — |
| 2003-12-09 | $16.31 | $18.74 | 51,100 | — | — |
| 2003-12-08 | $16.39 | $18.84 | 20,100 | — | — |
| 2003-12-05 | $16.50 | $18.96 | 21,900 | — | — |
| 2003-12-04 | $16.62 | $19.10 | 45,800 | — | — |
| 2003-12-03 | $16.73 | $19.23 | 49,500 | — | — |
| 2003-12-02 | $16.55 | $19.02 | 16,100 | — | — |
| 2003-12-01 | $16.54 | $19.01 | 78,900 | — | — |
| 2003-11-28 | $16.35 | $18.79 | 102,400 | — | — |
| 2003-11-26 | $16.84 | $19.35 | 8,600 | — | — |
| 2003-11-25 | $16.85 | $19.36 | 25,500 | — | — |
| 2003-11-24 | $16.85 | $19.36 | 196,900 | — | — |
| 2003-11-21 | $17.33 | $19.92 | 129,200 | — | — |
| 2003-11-20 | $17.30 | $19.88 | 82,200 | — | — |
| 2003-11-19 | $17.30 | $19.88 | 78,200 | — | — |
| 2003-11-18 | $17.63 | $20.26 | 61,400 | — | — |
| 2003-11-17 | $17.61 | $20.24 | 13,700 | — | — |
| 2003-11-14 | $17.70 | $20.34 | 14,200 | — | — |
| 2003-11-13 | $17.76 | $20.41 | 190,300 | — | — |
| 2003-11-12 | $17.63 | $20.26 | 39,700 | — | — |
| 2003-11-11 | $17.70 | $20.34 | 377,000 | — | — |
| 2003-11-10 | $17.67 | $20.31 | 22,000 | — | — |
| 2003-11-07 | $17.52 | $20.13 | 51,900 | — | — |
| 2003-11-06 | $17.50 | $20.11 | 84,500 | — | — |
| 2003-11-05 | $17.60 | $20.23 | 66,100 | — | — |
| 2003-11-04 | $17.56 | $20.18 | 119,500 | — | — |
| 2003-11-03 | $17.33 | $19.92 | 74,400 | — | — |
| 2003-10-31 | $17.28 | $19.86 | 44,000 | — | — |
| 2003-10-30 | $17.56 | $20.18 | 25,700 | — | — |
| 2003-10-29 | $17.68 | $20.32 | 149,100 | — | — |
| 2003-10-28 | $17.04 | $19.58 | 33,700 | — | — |
| 2003-10-27 | $16.99 | $19.52 | 83,700 | — | — |
| 2003-10-24 | $16.94 | $19.47 | 51,400 | — | — |
| 2003-10-23 | $16.83 | $19.34 | 20,900 | — | — |
| 2003-10-22 | $16.88 | $19.40 | 70,000 | — | — |
| 2003-10-21 | $16.85 | $19.36 | 32,000 | — | — |
| 2003-10-20 | $16.50 | $18.96 | 41,300 | — | — |
| 2003-10-17 | $16.29 | $18.72 | 10,300 | — | — |
| 2003-10-16 | $16.30 | $18.73 | 73,200 | — | — |
| 2003-10-15 | $15.98 | $18.36 | 10,300 | — | — |
| 2003-10-14 | $16.36 | $18.80 | 4,700 | — | — |
| 2003-10-13 | $16.30 | $18.73 | 12,600 | — | — |
| 2003-10-10 | $16.66 | $19.15 | 160,800 | — | — |
| 2003-10-09 | $15.67 | $18.01 | 26,600 | — | — |
| 2003-10-08 | $15.36 | $17.65 | 23,300 | — | — |
| 2003-10-07 | $15.36 | $17.65 | 71,500 | — | — |
| 2003-10-06 | $15.25 | $17.52 | 17,900 | — | — |
| 2003-10-03 | $15.07 | $17.32 | 26,800 | — | — |
| 2003-10-02 | $14.78 | $16.98 | 177,500 | — | — |
| 2003-10-01 | $14.70 | $16.89 | 36,800 | — | — |
| 2003-09-30 | $14.70 | $16.89 | 52,300 | — | — |
| 2003-09-29 | $14.65 | $16.84 | 13,000 | — | — |
| 2003-09-26 | $14.65 | $16.84 | 29,000 | — | — |
| 2003-09-25 | $14.80 | $17.01 | 8,000 | — | — |
| 2003-09-24 | $14.85 | $17.07 | 127,100 | — | — |
| 2003-09-23 | $14.95 | $17.18 | 29,400 | — | — |
| 2003-09-22 | $14.80 | $17.01 | 21,800 | — | — |
| 2003-09-19 | $14.97 | $17.20 | 15,500 | — | — |
| 2003-09-18 | $14.90 | $17.12 | 35,800 | — | — |
| 2003-09-17 | $15.05 | $17.30 | 29,400 | — | — |
| 2003-09-16 | $15.27 | $17.55 | 15,100 | — | — |
| 2003-09-15 | $15.10 | $17.35 | 15,600 | — | — |
| 2003-09-12 | $15.34 | $17.63 | 9,600 | — | — |
| 2003-09-11 | $15.67 | $18.01 | 76,800 | — | — |
| 2003-09-10 | $15.50 | $17.81 | 91,700 | — | — |
| 2003-09-09 | $15.62 | $17.95 | 33,800 | — | — |
| 2003-09-08 | $15.38 | $17.67 | 67,100 | — | — |
| 2003-09-05 | $15.05 | $17.30 | 89,100 | — | — |
| 2003-09-04 | $14.70 | $16.89 | 35,600 | — | — |
| 2003-09-03 | $15.35 | $17.64 | 31,100 | — | — |
| 2003-09-02 | $15.07 | $17.32 | 113,900 | — | — |
| 2003-08-29 | $14.87 | $17.09 | 8,800 | — | — |
| 2003-08-28 | $14.90 | $17.12 | 14,400 | — | — |
| 2003-08-27 | $15.27 | $17.55 | 6,400 | — | — |
| 2003-08-26 | $15.22 | $17.49 | 2,300 | — | — |
| 2003-08-25 | $15.23 | $17.50 | 9,900 | — | — |
| 2003-08-22 | $15.20 | $17.47 | 16,000 | — | — |
| 2003-08-21 | $15.45 | $17.75 | 21,400 | — | — |
| 2003-08-20 | $15.51 | $17.82 | 19,300 | — | — |
| 2003-08-19 | $15.69 | $18.03 | 33,100 | — | — |
| 2003-08-18 | $15.69 | $18.03 | 81,100 | — | — |
| 2003-08-15 | $15.84 | $18.20 | 12,000 | — | — |
| 2003-08-14 | $15.70 | $18.04 | 62,300 | — | — |
| 2003-08-13 | $15.55 | $17.87 | 23,100 | — | — |
| 2003-08-12 | $15.80 | $18.16 | 25,200 | — | — |
| 2003-08-11 | $15.74 | $18.09 | 7,400 | — | — |
| 2003-08-08 | $15.75 | $18.10 | 146,600 | — | — |
| 2003-08-07 | $16.00 | $18.39 | 211,600 | — | — |
| 2003-08-06 | $15.75 | $18.10 | 184,400 | — | — |
| 2003-08-05 | $15.25 | $17.52 | 48,700 | — | — |
| 2003-08-04 | $15.15 | $17.41 | 49,900 | — | — |
| 2003-08-01 | $15.20 | $17.47 | 29,700 | — | — |
| 2003-07-31 | $15.04 | $17.28 | 7,200 | — | — |
| 2003-07-30 | $15.01 | $17.25 | 30,200 | — | — |
| 2003-07-29 | $15.16 | $17.42 | 32,800 | — | — |
| 2003-07-28 | $15.05 | $17.30 | 41,500 | — | — |
| 2003-07-25 | $15.18 | $17.44 | 93,600 | — | — |
| 2003-07-24 | $14.98 | $17.21 | 136,200 | — | — |
| 2003-07-23 | $14.47 | $16.63 | 6,100 | — | — |
| 2003-07-22 | $14.45 | $16.61 | 37,000 | — | — |
| 2003-07-21 | $14.55 | $16.72 | 23,600 | — | — |
| 2003-07-18 | $14.40 | $16.55 | 24,800 | — | — |
| 2003-07-17 | $14.86 | $17.08 | 13,100 | — | — |
| 2003-07-16 | $14.97 | $17.20 | 65,200 | — | — |
| 2003-07-15 | $14.98 | $17.21 | 17,900 | — | — |
| 2003-07-14 | $15.11 | $17.36 | 136,100 | — | — |
| 2003-07-11 | $14.64 | $16.82 | 62,100 | — | — |
| 2003-07-10 | $14.32 | $16.46 | 19,600 | — | — |
| 2003-07-09 | $14.55 | $16.72 | 44,200 | — | — |
| 2003-07-08 | $14.60 | $16.78 | 21,000 | — | — |
| 2003-07-07 | $14.83 | $17.04 | 10,100 | — | — |
| 2003-07-03 | $14.83 | $17.04 | 1,300 | — | — |
| 2003-07-02 | $14.94 | $17.17 | 48,900 | — | — |
| 2003-07-01 | $14.98 | $17.21 | 107,200 | — | — |
| 2003-06-30 | $14.63 | $16.81 | 53,400 | — | — |
| 2003-06-27 | $14.60 | $16.78 | 7,700 | — | — |
| 2003-06-26 | $14.70 | $16.89 | 33,200 | — | — |
| 2003-06-25 | $15.30 | $17.58 | 150,700 | — | — |
| 2003-06-24 | $15.44 | $17.74 | 5,400 | — | — |
| 2003-06-23 | $15.50 | $17.81 | 153,100 | — | — |
| 2003-06-20 | $15.65 | $17.98 | 80,500 | — | — |
| 2003-06-19 | $15.75 | $18.10 | 132,100 | — | — |
| 2003-06-18 | $14.78 | $16.98 | 2,200 | — | — |
| 2003-06-17 | $14.71 | $16.90 | 140,700 | — | — |
| 2003-06-16 | $15.09 | $17.34 | 235,300 | — | — |
| 2003-06-13 | $14.82 | $17.03 | 221,700 | — | — |
| 2003-06-12 | $14.24 | $16.36 | 400 | — | — |
| 2003-06-11 | $14.30 | $16.43 | 10,000 | — | — |
| 2003-06-10 | $14.37 | $16.51 | 154,900 | — | — |
| 2003-06-09 | $13.86 | $15.93 | 14,300 | — | — |
| 2003-06-06 | $13.80 | $15.86 | 71,500 | — | — |
| 2003-06-05 | $13.60 | $15.63 | 48,300 | — | — |
| 2003-06-04 | $13.50 | $15.51 | 38,200 | — | — |
| 2003-06-03 | $13.30 | $15.28 | 247,200 | — | — |
| 2003-06-02 | $13.70 | $15.74 | 137,200 | — | — |
| 2003-05-30 | $13.68 | $15.72 | 30,900 | — | — |
| 2003-05-29 | $13.67 | $15.71 | 37,400 | — | — |
| 2003-05-28 | $13.10 | $15.05 | 15,900 | — | — |
| 2003-05-27 | $12.87 | $14.79 | 24,500 | — | — |
| 2003-05-23 | $13.05 | $15.00 | 31,700 | — | — |
| 2003-05-22 | $12.94 | $14.87 | 82,400 | — | — |
| 2003-05-21 | $13.15 | $14.55 | 21,400 | — | — |
| 2003-05-20 | $13.00 | $14.39 | 23,700 | — | — |
| 2003-05-19 | $13.00 | $14.39 | 19,200 | — | — |
| 2003-05-16 | $13.69 | $15.15 | 7,200 | — | — |
| 2003-05-15 | $13.66 | $15.12 | 49,500 | — | — |
| 2003-05-14 | $13.88 | $15.36 | 300 | — | — |
| 2003-05-13 | $13.78 | $15.25 | 41,500 | — | — |
| 2003-05-12 | $13.62 | $15.07 | 3,300 | — | — |
| 2003-05-09 | $13.50 | $14.94 | 113,200 | — | — |
| 2003-05-08 | $13.10 | $14.50 | 106,400 | — | — |
| 2003-05-07 | $13.00 | $14.39 | 60,100 | — | — |
| 2003-05-06 | $13.14 | $14.54 | 148,400 | — | — |
| 2003-05-05 | $12.70 | $14.05 | 13,500 | — | — |
| 2003-05-02 | $12.60 | $13.94 | 44,700 | — | — |
| 2003-05-01 | $12.62 | $13.97 | 24,400 | — | — |
| 2003-04-30 | $12.81 | $14.18 | 40,500 | — | — |
| 2003-04-29 | $12.85 | $14.22 | 35,900 | — | — |
| 2003-04-28 | $12.75 | $14.11 | 72,700 | — | — |
| 2003-04-25 | $12.59 | $13.93 | 79,600 | — | — |
| 2003-04-24 | $12.60 | $13.94 | 144,300 | — | — |
| 2003-04-23 | $12.90 | $14.28 | 140,000 | — | — |
| 2003-04-22 | $11.88 | $13.15 | 7,000 | — | — |
| 2003-04-21 | $11.85 | $13.11 | 300 | — | — |
| 2003-04-17 | $11.80 | $13.06 | 19,500 | — | — |
| 2003-04-16 | $11.50 | $12.73 | 22,200 | — | — |
| 2003-04-15 | $11.47 | $12.69 | 95,000 | — | — |
| 2003-04-14 | $11.11 | $12.29 | 1,100 | — | — |
| 2003-04-11 | $11.06 | $12.24 | 2,900 | — | — |
| 2003-04-10 | $11.10 | $12.28 | 84,200 | — | — |
| 2003-04-09 | $11.02 | $12.19 | 12,000 | — | — |
| 2003-04-08 | $11.60 | $12.84 | 19,000 | — | — |
| 2003-04-07 | $11.48 | $12.70 | 82,800 | — | — |
| 2003-04-04 | $11.28 | $12.48 | 80,000 | — | — |
| 2003-04-03 | $11.47 | $12.69 | 42,700 | — | — |
| 2003-04-02 | $11.56 | $12.79 | 10,500 | — | — |
| 2003-04-01 | $11.64 | $12.88 | 77,200 | — | — |
| 2003-03-31 | $11.15 | $12.34 | 199,600 | — | — |
| 2003-03-28 | $11.01 | $12.18 | 22,800 | — | — |
| 2003-03-27 | $10.90 | $12.06 | 9,900 | — | — |
| 2003-03-26 | $11.00 | $12.17 | 700 | — | — |
| 2003-03-25 | $11.14 | $12.33 | 8,200 | — | — |
| 2003-03-24 | $11.52 | $12.75 | 3,900 | — | — |
| 2003-03-21 | $11.35 | $12.56 | 35,200 | — | — |
| 2003-03-20 | $11.36 | $12.57 | 26,400 | — | — |
| 2003-03-19 | $11.07 | $12.25 | 111,100 | — | — |
| 2003-03-18 | $10.99 | $12.16 | 77,400 | — | — |
| 2003-03-17 | $10.80 | $11.95 | 49,400 | — | — |
| 2003-03-14 | $10.61 | $11.74 | 113,000 | — | — |
| 2003-03-13 | $10.90 | $12.06 | 59,600 | — | — |
| 2003-03-12 | $10.92 | $12.08 | 10,100 | — | — |
| 2003-03-11 | $10.84 | $12.00 | 22,400 | — | — |
| 2003-03-10 | $10.80 | $11.95 | 70,800 | — | — |
| 2003-03-07 | $10.79 | $11.94 | 26,900 | — | — |
| 2003-03-06 | $10.56 | $11.69 | 50,600 | — | — |
| 2003-03-05 | $10.31 | $11.41 | 204,300 | — | — |
| 2003-03-04 | $10.29 | $11.39 | 31,000 | — | — |
| 2003-03-03 | $10.34 | $11.44 | 16,100 | — | — |
| 2003-02-28 | $10.15 | $11.23 | 24,600 | — | — |
| 2003-02-27 | $10.03 | $11.10 | 43,800 | — | — |
| 2003-02-26 | $10.25 | $11.34 | 89,200 | — | — |
| 2003-02-25 | $10.35 | $11.45 | 26,600 | — | — |
| 2003-02-24 | $10.46 | $11.58 | 18,600 | — | — |
| 2003-02-21 | $10.55 | $11.67 | 36,100 | — | — |
| 2003-02-20 | $10.63 | $11.76 | 101,700 | — | — |
| 2003-02-19 | $10.60 | $11.73 | 93,000 | — | — |
| 2003-02-18 | $10.62 | $11.75 | 92,000 | — | — |
| 2003-02-14 | $10.55 | $11.67 | 29,200 | — | — |
| 2003-02-13 | $10.56 | $11.69 | 63,000 | — | — |
| 2003-02-12 | $10.80 | $11.95 | 106,500 | — | — |
| 2003-02-11 | $10.91 | $12.07 | 110,000 | — | — |
| 2003-02-10 | $11.24 | $12.44 | 74,700 | — | — |
| 2003-02-07 | $10.95 | $12.12 | 55,000 | — | — |
| 2003-02-06 | $10.87 | $12.03 | 6,000 | — | — |
| 2003-02-05 | $11.05 | $12.23 | 101,600 | — | — |
| 2003-02-04 | $10.99 | $12.16 | 43,700 | — | — |
| 2003-02-03 | $10.80 | $11.95 | 121,100 | — | — |
| 2003-01-31 | $10.63 | $11.76 | 27,000 | — | — |
| 2003-01-30 | $10.59 | $11.72 | 84,000 | — | — |
| 2003-01-29 | $10.10 | $11.18 | 114,900 | — | — |
| 2003-01-28 | $9.90 | $10.96 | 63,300 | — | — |
| 2003-01-27 | $9.92 | $10.98 | 12,000 | — | — |
| 2003-01-24 | $9.97 | $11.03 | 49,000 | — | — |
| 2003-01-23 | $10.40 | $11.51 | 10,400 | — | — |
| 2003-01-22 | $10.65 | $11.79 | 19,100 | — | — |
| 2003-01-21 | $10.96 | $12.13 | 55,300 | — | — |
| 2003-01-17 | $11.25 | $12.45 | 22,600 | — | — |
| 2003-01-16 | $11.20 | $12.39 | 91,400 | — | — |
| 2003-01-15 | $11.30 | $12.50 | 245,900 | — | — |
| 2003-01-14 | $11.34 | $12.55 | 172,600 | — | — |
| 2003-01-13 | $11.54 | $12.77 | 17,200 | — | — |
| 2003-01-10 | $11.45 | $12.67 | 140,900 | — | — |
| 2003-01-09 | $12.00 | $13.28 | 144,100 | — | — |
| 2003-01-08 | $12.25 | $13.56 | 30,900 | — | — |
| 2003-01-07 | $12.20 | $13.50 | 67,000 | — | — |
| 2003-01-06 | $12.31 | $13.62 | 103,400 | — | — |
| 2003-01-03 | $12.35 | $13.67 | 27,500 | — | — |
| 2003-01-02 | $11.86 | $13.12 | 10,900 | — | — |