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
- 1992-04-07 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 | $16.47 | $16.47 | 24,345 | — | — |
| 2003-12-30 | $16.33 | $16.33 | 13,305 | — | — |
| 2003-12-29 | $16.40 | $16.40 | 18,615 | — | — |
| 2003-12-26 | $16.80 | $16.80 | 4,500 | — | — |
| 2003-12-24 | $17.00 | $17.00 | 4,470 | — | — |
| 2003-12-23 | $17.00 | $17.00 | 5,070 | — | — |
| 2003-12-22 | $17.13 | $17.13 | 5,790 | — | — |
| 2003-12-19 | $17.07 | $17.07 | 9,405 | — | — |
| 2003-12-18 | $17.13 | $17.13 | 10,320 | — | — |
| 2003-12-17 | $17.27 | $17.27 | 15,030 | — | — |
| 2003-12-16 | $18.20 | $18.20 | 32,835 | — | — |
| 2003-12-15 | $16.67 | $16.67 | 16,365 | — | — |
| 2003-12-12 | $16.27 | $16.27 | 6,780 | — | — |
| 2003-12-11 | $15.40 | $15.40 | 11,565 | — | — |
| 2003-12-10 | $15.67 | $15.67 | 13,290 | — | — |
| 2003-12-09 | $16.07 | $16.07 | 16,800 | — | — |
| 2003-12-08 | $16.60 | $16.60 | 27,465 | — | — |
| 2003-12-05 | $17.47 | $17.47 | 13,890 | — | — |
| 2003-12-04 | $18.00 | $18.00 | 46,605 | — | — |
| 2003-12-03 | $18.60 | $18.60 | 207,870 | — | — |
| 2003-12-02 | $21.73 | $21.73 | 22,830 | — | — |
| 2003-12-01 | $22.27 | $22.27 | 28,680 | — | — |
| 2003-11-28 | $22.47 | $22.47 | 8,295 | — | — |
| 2003-11-26 | $21.33 | $21.33 | 6,720 | — | — |
| 2003-11-25 | $21.07 | $21.07 | 9,375 | — | — |
| 2003-11-24 | $21.27 | $21.27 | 7,470 | — | — |
| 2003-11-21 | $20.87 | $20.87 | 3,420 | — | — |
| 2003-11-20 | $20.40 | $20.40 | 5,805 | — | — |
| 2003-11-19 | $21.07 | $21.07 | 4,905 | — | — |
| 2003-11-18 | $20.80 | $20.80 | 7,785 | — | — |
| 2003-11-17 | $20.80 | $20.80 | 7,500 | — | — |
| 2003-11-14 | $20.33 | $20.33 | 7,920 | — | — |
| 2003-11-13 | $20.60 | $20.60 | 3,450 | — | — |
| 2003-11-12 | $21.07 | $21.07 | 4,470 | — | — |
| 2003-11-11 | $21.33 | $21.33 | 4,065 | — | — |
| 2003-11-10 | $21.00 | $21.00 | 7,110 | — | — |
| 2003-11-07 | $20.60 | $20.60 | 13,785 | — | — |
| 2003-11-06 | $21.00 | $21.00 | 8,190 | — | — |
| 2003-11-05 | $21.00 | $21.00 | 13,830 | — | — |
| 2003-11-04 | $20.00 | $20.00 | 18,600 | — | — |
| 2003-11-03 | $19.87 | $19.87 | 51,540 | — | — |
| 2003-10-31 | $20.07 | $20.07 | 9,630 | — | — |
| 2003-10-30 | $19.40 | $19.40 | 22,860 | — | — |
| 2003-10-29 | $19.93 | $19.93 | 3,255 | — | — |
| 2003-10-28 | $20.33 | $20.33 | 10,140 | — | — |
| 2003-10-27 | $20.07 | $20.07 | 8,670 | — | — |
| 2003-10-24 | $19.33 | $19.33 | 8,985 | — | — |
| 2003-10-23 | $19.13 | $19.13 | 9,495 | — | — |
| 2003-10-22 | $19.33 | $19.33 | 13,260 | — | — |
| 2003-10-21 | $18.13 | $18.13 | 17,760 | — | — |
| 2003-10-20 | $19.00 | $19.00 | 14,445 | — | — |
| 2003-10-17 | $19.33 | $19.33 | 33,555 | — | — |
| 2003-10-16 | $20.07 | $20.07 | 16,155 | — | — |
| 2003-10-15 | $20.67 | $20.67 | 18,390 | — | — |
| 2003-10-14 | $21.40 | $21.40 | 6,720 | — | — |
| 2003-10-13 | $22.33 | $22.33 | 10,515 | — | — |
| 2003-10-10 | $22.13 | $22.13 | 7,200 | — | — |
| 2003-10-09 | $22.40 | $22.40 | 7,590 | — | — |
| 2003-10-08 | $22.73 | $22.73 | 11,130 | — | — |
| 2003-10-07 | $22.60 | $22.60 | 13,020 | — | — |
| 2003-10-06 | $23.07 | $23.07 | 3,240 | — | — |
| 2003-10-03 | $22.60 | $22.60 | 10,230 | — | — |
| 2003-10-02 | $22.33 | $22.33 | 4,965 | — | — |
| 2003-10-01 | $22.07 | $22.07 | 4,710 | — | — |
| 2003-09-30 | $22.00 | $22.00 | 12,450 | — | — |
| 2003-09-29 | $22.00 | $22.00 | 21,900 | — | — |
| 2003-09-26 | $22.13 | $22.13 | 5,880 | — | — |
| 2003-09-25 | $23.33 | $23.33 | 9,240 | — | — |
| 2003-09-24 | $23.27 | $23.27 | 22,635 | — | — |
| 2003-09-23 | $23.07 | $23.07 | 22,350 | — | — |
| 2003-09-22 | $24.00 | $24.00 | 15,990 | — | — |
| 2003-09-19 | $24.53 | $24.53 | 17,610 | — | — |
| 2003-09-18 | $24.93 | $24.93 | 65,010 | — | — |
| 2003-09-17 | $23.33 | $23.33 | 127,065 | — | — |
| 2003-09-16 | $24.20 | $24.20 | 23,610 | — | — |
| 2003-09-15 | $23.20 | $23.20 | 25,470 | — | — |
| 2003-09-12 | $23.60 | $23.60 | 8,700 | — | — |
| 2003-09-11 | $23.27 | $23.27 | 12,240 | — | — |
| 2003-09-10 | $22.67 | $22.67 | 10,680 | — | — |
| 2003-09-09 | $21.27 | $21.27 | 4,725 | — | — |
| 2003-09-08 | $22.13 | $22.13 | 9,075 | — | — |
| 2003-09-05 | $21.87 | $21.87 | 4,830 | — | — |
| 2003-09-04 | $21.60 | $21.60 | 3,930 | — | — |
| 2003-09-03 | $22.33 | $22.33 | 17,025 | — | — |
| 2003-09-02 | $21.33 | $21.33 | 5,115 | — | — |
| 2003-08-29 | $20.80 | $20.80 | 5,040 | — | — |
| 2003-08-28 | $21.13 | $21.13 | 1,815 | — | — |
| 2003-08-27 | $21.33 | $21.33 | 8,310 | — | — |
| 2003-08-26 | $20.00 | $20.00 | 3,855 | — | — |
| 2003-08-25 | $20.40 | $20.40 | 3,300 | — | — |
| 2003-08-22 | $21.07 | $21.07 | 6,120 | — | — |
| 2003-08-21 | $20.20 | $20.20 | 14,685 | — | — |
| 2003-08-20 | $20.67 | $20.67 | 3,825 | — | — |
| 2003-08-19 | $20.67 | $20.67 | 5,025 | — | — |
| 2003-08-18 | $20.40 | $20.40 | 7,350 | — | — |
| 2003-08-15 | $20.67 | $20.67 | 5,475 | — | — |
| 2003-08-14 | $20.87 | $20.87 | 6,480 | — | — |
| 2003-08-13 | $21.60 | $21.60 | 11,265 | — | — |
| 2003-08-12 | $22.07 | $22.07 | 33,960 | — | — |
| 2003-08-11 | $20.00 | $20.00 | 8,160 | — | — |
| 2003-08-08 | $19.87 | $19.87 | 1,890 | — | — |
| 2003-08-07 | $19.73 | $19.73 | 2,610 | — | — |
| 2003-08-06 | $20.13 | $20.13 | 6,285 | — | — |
| 2003-08-05 | $20.00 | $20.00 | 5,160 | — | — |
| 2003-08-04 | $20.07 | $20.07 | 4,335 | — | — |
| 2003-08-01 | $20.13 | $20.13 | 6,210 | — | — |
| 2003-07-31 | $21.00 | $21.00 | 12,225 | — | — |
| 2003-07-30 | $20.07 | $20.07 | 9,300 | — | — |
| 2003-07-29 | $19.33 | $19.33 | 9,615 | — | — |
| 2003-07-28 | $20.53 | $20.53 | 5,790 | — | — |
| 2003-07-25 | $20.00 | $20.00 | 4,680 | — | — |
| 2003-07-24 | $19.53 | $19.53 | 12,600 | — | — |
| 2003-07-23 | $19.00 | $19.00 | 13,560 | — | — |
| 2003-07-22 | $20.67 | $20.67 | 20,520 | — | — |
| 2003-07-21 | $21.00 | $21.00 | 13,605 | — | — |
| 2003-07-18 | $19.93 | $19.93 | 11,175 | — | — |
| 2003-07-17 | $19.33 | $19.33 | 7,275 | — | — |
| 2003-07-16 | $19.47 | $19.47 | 3,870 | — | — |
| 2003-07-15 | $19.33 | $19.33 | 13,335 | — | — |
| 2003-07-14 | $19.40 | $19.40 | 9,705 | — | — |
| 2003-07-11 | $19.27 | $19.27 | 9,735 | — | — |
| 2003-07-10 | $19.40 | $19.40 | 16,455 | — | — |
| 2003-07-09 | $18.93 | $18.93 | 8,415 | — | — |
| 2003-07-08 | $19.00 | $19.00 | 13,830 | — | — |
| 2003-07-07 | $17.67 | $17.67 | 15,930 | — | — |
| 2003-07-03 | $16.67 | $16.67 | 7,500 | — | — |
| 2003-07-02 | $17.00 | $17.00 | 12,795 | — | — |
| 2003-07-01 | $17.53 | $17.53 | 6,060 | — | — |
| 2003-06-30 | $18.07 | $18.07 | 8,655 | — | — |
| 2003-06-27 | $18.20 | $18.20 | 6,195 | — | — |
| 2003-06-26 | $19.00 | $19.00 | 6,195 | — | — |
| 2003-06-25 | $19.00 | $19.00 | 11,280 | — | — |
| 2003-06-24 | $18.40 | $18.40 | 24,315 | — | — |
| 2003-06-23 | $19.00 | $19.00 | 8,190 | — | — |
| 2003-06-20 | $19.20 | $19.20 | 16,965 | — | — |
| 2003-06-19 | $19.33 | $19.33 | 51,180 | — | — |
| 2003-06-18 | $17.93 | $17.93 | 11,475 | — | — |
| 2003-06-17 | $18.20 | $18.20 | 16,260 | — | — |
| 2003-06-16 | $18.27 | $18.27 | 25,740 | — | — |
| 2003-06-13 | $18.00 | $18.00 | 31,365 | — | — |
| 2003-06-12 | $17.27 | $17.27 | 45,000 | — | — |
| 2003-06-11 | $16.00 | $16.00 | 25,350 | — | — |
| 2003-06-10 | $15.00 | $15.00 | 17,295 | — | — |
| 2003-06-09 | $15.00 | $15.00 | 20,940 | — | — |
| 2003-06-06 | $14.73 | $14.73 | 19,050 | — | — |
| 2003-06-05 | $14.60 | $14.60 | 22,650 | — | — |
| 2003-06-04 | $14.27 | $14.27 | 19,290 | — | — |
| 2003-06-03 | $13.87 | $13.87 | 19,185 | — | — |
| 2003-06-02 | $13.87 | $13.87 | 11,115 | — | — |
| 2003-05-30 | $13.80 | $13.80 | 33,210 | — | — |
| 2003-05-29 | $13.80 | $13.80 | 25,905 | — | — |
| 2003-05-28 | $14.27 | $14.27 | 16,080 | — | — |
| 2003-05-27 | $14.67 | $14.67 | 9,000 | — | — |
| 2003-05-23 | $13.53 | $13.53 | 8,580 | — | — |
| 2003-05-22 | $13.53 | $13.53 | 18,330 | — | — |
| 2003-05-21 | $14.67 | $14.67 | 21,090 | — | — |
| 2003-05-20 | $13.60 | $13.60 | 21,285 | — | — |
| 2003-05-19 | $12.40 | $12.40 | 9,435 | — | — |
| 2003-05-16 | $11.67 | $11.67 | 5,655 | — | — |
| 2003-05-15 | $11.73 | $11.73 | 8,550 | — | — |
| 2003-05-14 | $11.73 | $11.73 | 7,860 | — | — |
| 2003-05-13 | $11.00 | $11.00 | 15,825 | — | — |
| 2003-05-12 | $11.33 | $11.33 | 12,555 | — | — |
| 2003-05-09 | $12.07 | $12.07 | 2,640 | — | — |
| 2003-05-08 | $12.33 | $12.33 | 9,285 | — | — |
| 2003-05-07 | $12.13 | $12.13 | 7,950 | — | — |
| 2003-05-06 | $12.00 | $12.00 | 10,335 | — | — |
| 2003-05-05 | $12.60 | $12.60 | 12,330 | — | — |
| 2003-05-02 | $12.93 | $12.93 | 9,330 | — | — |
| 2003-05-01 | $13.53 | $13.53 | 23,055 | — | — |
| 2003-04-30 | $12.67 | $12.67 | 13,530 | — | — |
| 2003-04-29 | $10.67 | $10.67 | 14,970 | — | — |
| 2003-04-28 | $10.67 | $10.67 | 14,010 | — | — |
| 2003-04-25 | $10.60 | $10.60 | 32,445 | — | — |
| 2003-04-24 | $9.33 | $9.33 | 13,425 | — | — |
| 2003-04-23 | $8.80 | $8.80 | 4,290 | — | — |
| 2003-04-22 | $8.60 | $8.60 | 6,270 | — | — |
| 2003-04-21 | $8.47 | $8.47 | 8,175 | — | — |
| 2003-04-17 | $8.80 | $8.80 | 11,310 | — | — |
| 2003-04-16 | $8.20 | $8.20 | 3,735 | — | — |
| 2003-04-15 | $8.40 | $8.40 | 6,840 | — | — |
| 2003-04-14 | $8.60 | $8.60 | 2,070 | — | — |
| 2003-04-11 | $8.73 | $8.73 | 2,220 | — | — |
| 2003-04-10 | $8.47 | $8.47 | 6,180 | — | — |
| 2003-04-09 | $8.20 | $8.20 | 20,670 | — | — |
| 2003-04-08 | $8.33 | $8.33 | 5,970 | — | — |
| 2003-04-07 | $8.53 | $8.53 | 13,410 | — | — |
| 2003-04-04 | $8.87 | $8.87 | 7,365 | — | — |
| 2003-04-03 | $8.53 | $8.53 | 11,190 | — | — |
| 2003-04-02 | $9.07 | $9.07 | 4,485 | — | — |
| 2003-04-01 | $8.87 | $8.87 | 1,830 | — | — |
| 2003-03-31 | $8.80 | $8.80 | 2,160 | — | — |
| 2003-03-28 | $8.67 | $8.67 | 2,295 | — | — |
| 2003-03-27 | $9.20 | $9.20 | 1,410 | — | — |
| 2003-03-26 | $9.13 | $9.13 | 1,875 | — | — |
| 2003-03-25 | $9.33 | $9.33 | 6,720 | — | — |
| 2003-03-24 | $9.20 | $9.20 | 4,065 | — | — |
| 2003-03-21 | $9.33 | $9.33 | 2,535 | — | — |
| 2003-03-20 | $9.53 | $9.53 | 5,085 | — | — |
| 2003-03-19 | $9.47 | $9.47 | 4,740 | — | — |
| 2003-03-18 | $9.33 | $9.33 | 5,910 | — | — |
| 2003-03-17 | $9.13 | $9.13 | 7,980 | — | — |
| 2003-03-14 | $9.13 | $9.13 | 12,450 | — | — |
| 2003-03-13 | $8.07 | $8.07 | 9,405 | — | — |
| 2003-03-12 | $7.87 | $7.87 | 7,995 | — | — |
| 2003-03-11 | $7.67 | $7.67 | 6,150 | — | — |
| 2003-03-10 | $7.93 | $7.93 | 22,485 | — | — |
| 2003-03-07 | $8.60 | $8.60 | 7,200 | — | — |
| 2003-03-06 | $8.73 | $8.73 | 2,415 | — | — |
| 2003-03-05 | $9.00 | $9.00 | 9,165 | — | — |
| 2003-03-04 | $9.07 | $9.07 | 2,730 | — | — |
| 2003-03-03 | $9.33 | $9.33 | 6,225 | — | — |
| 2003-02-28 | $9.13 | $9.13 | 5,250 | — | — |
| 2003-02-27 | $9.07 | $9.07 | 7,515 | — | — |
| 2003-02-26 | $9.07 | $9.07 | 12,570 | — | — |
| 2003-02-25 | $8.40 | $8.40 | 2,055 | — | — |
| 2003-02-24 | $8.67 | $8.67 | 3,195 | — | — |
| 2003-02-21 | $8.80 | $8.80 | 7,065 | — | — |
| 2003-02-20 | $8.67 | $8.67 | 10,455 | — | — |
| 2003-02-19 | $9.07 | $9.07 | 16,365 | — | — |
| 2003-02-18 | $9.33 | $9.33 | 18,660 | — | — |
| 2003-02-14 | $8.40 | $8.40 | 47,955 | — | — |
| 2003-02-13 | $10.07 | $10.07 | 5,295 | — | — |
| 2003-02-12 | $10.13 | $10.13 | 12,855 | — | — |
| 2003-02-11 | $10.33 | $10.33 | 19,395 | — | — |
| 2003-02-10 | $10.73 | $10.73 | 13,530 | — | — |
| 2003-02-07 | $10.13 | $10.13 | 10,410 | — | — |
| 2003-02-06 | $11.00 | $11.00 | 5,190 | — | — |
| 2003-02-05 | $11.73 | $11.73 | 11,655 | — | — |
| 2003-02-04 | $11.00 | $11.00 | 6,405 | — | — |
| 2003-02-03 | $11.33 | $11.33 | 6,990 | — | — |
| 2003-01-31 | $10.80 | $10.80 | 1,980 | — | — |
| 2003-01-30 | $11.13 | $11.13 | 6,615 | — | — |
| 2003-01-29 | $10.60 | $10.60 | 8,985 | — | — |
| 2003-01-28 | $10.27 | $10.27 | 9,375 | — | — |
| 2003-01-27 | $10.73 | $10.73 | 15,585 | — | — |
| 2003-01-24 | $11.27 | $11.27 | 3,405 | — | — |
| 2003-01-23 | $11.40 | $11.40 | 7,500 | — | — |
| 2003-01-22 | $10.60 | $10.60 | 12,135 | — | — |
| 2003-01-21 | $11.40 | $11.40 | 8,490 | — | — |
| 2003-01-17 | $12.47 | $12.47 | 7,380 | — | — |
| 2003-01-16 | $12.73 | $12.73 | 3,030 | — | — |
| 2003-01-15 | $14.47 | $14.47 | 6,885 | — | — |
| 2003-01-14 | $13.47 | $13.47 | 15,300 | — | — |
| 2003-01-13 | $13.40 | $13.40 | 5,115 | — | — |
| 2003-01-10 | $13.13 | $13.13 | 6,075 | — | — |
| 2003-01-09 | $13.27 | $13.27 | 14,085 | — | — |
| 2003-01-08 | $13.47 | $13.47 | 7,425 | — | — |
| 2003-01-07 | $13.40 | $13.40 | 18,555 | — | — |
| 2003-01-06 | $11.33 | $11.33 | 7,845 | — | — |
| 2003-01-03 | $11.00 | $11.00 | 4,440 | — | — |
| 2003-01-02 | $10.67 | $10.67 | 15,675 | — | — |