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
- 1999-04-23 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 | $21.28 | $21.28 | 141,300 | — | — |
| 2003-12-30 | $21.21 | $21.21 | 84,300 | — | — |
| 2003-12-29 | $21.42 | $21.42 | 145,600 | — | — |
| 2003-12-26 | $20.92 | $20.92 | 43,400 | — | — |
| 2003-12-24 | $20.75 | $20.75 | 64,700 | — | — |
| 2003-12-23 | $21.25 | $21.25 | 164,300 | — | — |
| 2003-12-22 | $20.97 | $20.97 | 245,100 | — | — |
| 2003-12-19 | $20.24 | $20.24 | 208,600 | — | — |
| 2003-12-18 | $20.48 | $20.48 | 390,000 | — | — |
| 2003-12-17 | $19.59 | $19.59 | 560,200 | — | — |
| 2003-12-16 | $20.25 | $20.25 | 1,253,200 | — | — |
| 2003-12-15 | $22.80 | $22.80 | 196,400 | — | — |
| 2003-12-12 | $23.66 | $23.66 | 104,900 | — | — |
| 2003-12-11 | $23.70 | $23.70 | 175,500 | — | — |
| 2003-12-10 | $22.22 | $22.22 | 184,200 | — | — |
| 2003-12-09 | $23.33 | $23.33 | 258,700 | — | — |
| 2003-12-08 | $24.10 | $24.10 | 262,900 | — | — |
| 2003-12-05 | $23.05 | $23.05 | 182,400 | — | — |
| 2003-12-04 | $23.44 | $23.44 | 171,100 | — | — |
| 2003-12-03 | $24.01 | $24.01 | 252,700 | — | — |
| 2003-12-02 | $24.00 | $24.00 | 309,800 | — | — |
| 2003-12-01 | $24.90 | $24.90 | 343,400 | — | — |
| 2003-11-28 | $23.54 | $23.54 | 98,000 | — | — |
| 2003-11-26 | $23.84 | $23.84 | 243,400 | — | — |
| 2003-11-25 | $23.39 | $23.39 | 209,500 | — | — |
| 2003-11-24 | $23.00 | $23.00 | 345,000 | — | — |
| 2003-11-21 | $23.06 | $23.06 | 709,000 | — | — |
| 2003-11-20 | $22.27 | $22.27 | 423,400 | — | — |
| 2003-11-19 | $21.76 | $21.76 | 276,900 | — | — |
| 2003-11-18 | $21.61 | $21.61 | 246,000 | — | — |
| 2003-11-17 | $20.91 | $20.91 | 369,300 | — | — |
| 2003-11-14 | $21.35 | $21.35 | 136,400 | — | — |
| 2003-11-13 | $21.90 | $21.90 | 249,300 | — | — |
| 2003-11-12 | $22.72 | $22.72 | 367,700 | — | — |
| 2003-11-11 | $20.80 | $20.80 | 369,200 | — | — |
| 2003-11-10 | $21.46 | $21.46 | 874,700 | — | — |
| 2003-11-07 | $23.97 | $23.97 | 319,800 | — | — |
| 2003-11-06 | $25.24 | $25.24 | 296,000 | — | — |
| 2003-11-05 | $25.43 | $25.43 | 489,000 | — | — |
| 2003-11-04 | $25.63 | $25.63 | 1,518,000 | — | — |
| 2003-11-03 | $20.70 | $20.70 | 208,000 | — | — |
| 2003-10-31 | $19.77 | $19.77 | 137,200 | — | — |
| 2003-10-30 | $19.76 | $19.76 | 158,400 | — | — |
| 2003-10-29 | $19.99 | $19.99 | 125,100 | — | — |
| 2003-10-28 | $19.95 | $19.95 | 229,700 | — | — |
| 2003-10-27 | $19.27 | $19.27 | 94,300 | — | — |
| 2003-10-24 | $18.29 | $18.29 | 102,800 | — | — |
| 2003-10-23 | $18.43 | $18.43 | 144,600 | — | — |
| 2003-10-22 | $18.19 | $18.19 | 100,100 | — | — |
| 2003-10-21 | $18.62 | $18.62 | 89,600 | — | — |
| 2003-10-20 | $18.85 | $18.85 | 123,200 | — | — |
| 2003-10-17 | $18.26 | $18.26 | 279,000 | — | — |
| 2003-10-16 | $19.09 | $19.09 | 111,100 | — | — |
| 2003-10-15 | $19.05 | $19.05 | 156,700 | — | — |
| 2003-10-14 | $19.15 | $19.15 | 441,200 | — | — |
| 2003-10-13 | $18.99 | $18.99 | 190,700 | — | — |
| 2003-10-10 | $18.65 | $18.65 | 101,800 | — | — |
| 2003-10-09 | $18.79 | $18.79 | 177,000 | — | — |
| 2003-10-08 | $18.70 | $18.70 | 136,000 | — | — |
| 2003-10-07 | $19.41 | $19.41 | 211,800 | — | — |
| 2003-10-06 | $18.31 | $18.31 | 113,500 | — | — |
| 2003-10-03 | $18.25 | $18.25 | 110,400 | — | — |
| 2003-10-02 | $18.15 | $18.15 | 110,400 | — | — |
| 2003-10-01 | $18.01 | $18.01 | 170,700 | — | — |
| 2003-09-30 | $17.50 | $17.50 | 177,100 | — | — |
| 2003-09-29 | $17.39 | $17.39 | 277,100 | — | — |
| 2003-09-26 | $17.48 | $17.48 | 107,800 | — | — |
| 2003-09-25 | $17.99 | $17.99 | 279,100 | — | — |
| 2003-09-24 | $18.50 | $18.50 | 148,500 | — | — |
| 2003-09-23 | $18.97 | $18.97 | 114,600 | — | — |
| 2003-09-22 | $18.58 | $18.58 | 107,900 | — | — |
| 2003-09-19 | $18.82 | $18.82 | 109,400 | — | — |
| 2003-09-18 | $18.58 | $18.58 | 191,100 | — | — |
| 2003-09-17 | $18.52 | $18.52 | 142,700 | — | — |
| 2003-09-16 | $18.03 | $18.03 | 394,200 | — | — |
| 2003-09-15 | $18.53 | $18.53 | 228,400 | — | — |
| 2003-09-12 | $18.75 | $18.75 | 102,900 | — | — |
| 2003-09-11 | $18.44 | $18.44 | 166,800 | — | — |
| 2003-09-10 | $17.98 | $17.98 | 168,400 | — | — |
| 2003-09-09 | $18.25 | $18.25 | 121,600 | — | — |
| 2003-09-08 | $17.93 | $17.93 | 236,300 | — | — |
| 2003-09-05 | $17.61 | $17.61 | 374,800 | — | — |
| 2003-09-04 | $17.65 | $17.65 | 342,200 | — | — |
| 2003-09-03 | $16.62 | $16.62 | 299,700 | — | — |
| 2003-09-02 | $15.92 | $15.92 | 242,200 | — | — |
| 2003-08-29 | $14.67 | $14.67 | 57,700 | — | — |
| 2003-08-28 | $15.17 | $15.17 | 56,100 | — | — |
| 2003-08-27 | $14.88 | $14.88 | 51,600 | — | — |
| 2003-08-26 | $14.99 | $14.99 | 79,800 | — | — |
| 2003-08-25 | $14.99 | $14.99 | 74,200 | — | — |
| 2003-08-22 | $14.58 | $14.58 | 80,700 | — | — |
| 2003-08-21 | $14.70 | $14.70 | 145,200 | — | — |
| 2003-08-20 | $13.48 | $13.48 | 332,900 | — | — |
| 2003-08-19 | $13.56 | $13.56 | 275,800 | — | — |
| 2003-08-18 | $13.68 | $13.68 | 178,400 | — | — |
| 2003-08-15 | $13.27 | $13.27 | 134,300 | — | — |
| 2003-08-14 | $14.15 | $14.15 | 152,400 | — | — |
| 2003-08-13 | $14.93 | $14.93 | 185,800 | — | — |
| 2003-08-12 | $14.22 | $14.22 | 78,200 | — | — |
| 2003-08-11 | $14.11 | $14.11 | 154,900 | — | — |
| 2003-08-08 | $13.28 | $13.28 | 91,100 | — | — |
| 2003-08-07 | $13.53 | $13.53 | 158,200 | — | — |
| 2003-08-06 | $13.63 | $13.63 | 276,700 | — | — |
| 2003-08-05 | $13.94 | $13.94 | 251,600 | — | — |
| 2003-08-04 | $14.89 | $14.89 | 111,300 | — | — |
| 2003-08-01 | $15.49 | $15.49 | 84,900 | — | — |
| 2003-07-31 | $15.31 | $15.31 | 68,900 | — | — |
| 2003-07-30 | $15.47 | $15.47 | 71,300 | — | — |
| 2003-07-29 | $15.50 | $15.50 | 297,600 | — | — |
| 2003-07-28 | $15.11 | $15.11 | 82,800 | — | — |
| 2003-07-25 | $14.60 | $14.60 | 114,600 | — | — |
| 2003-07-24 | $14.96 | $14.96 | 89,900 | — | — |
| 2003-07-23 | $14.47 | $14.47 | 108,800 | — | — |
| 2003-07-22 | $14.73 | $14.73 | 177,200 | — | — |
| 2003-07-21 | $13.80 | $13.80 | 231,500 | — | — |
| 2003-07-18 | $14.47 | $14.47 | 67,000 | — | — |
| 2003-07-17 | $14.02 | $14.02 | 226,200 | — | — |
| 2003-07-16 | $14.43 | $14.43 | 149,400 | — | — |
| 2003-07-15 | $14.39 | $14.39 | 530,300 | — | — |
| 2003-07-14 | $14.06 | $14.06 | 384,600 | — | — |
| 2003-07-11 | $12.93 | $12.93 | 47,100 | — | — |
| 2003-07-10 | $12.88 | $12.88 | 226,500 | — | — |
| 2003-07-09 | $13.09 | $13.09 | 191,400 | — | — |
| 2003-07-08 | $12.50 | $12.50 | 383,900 | — | — |
| 2003-07-07 | $12.42 | $12.42 | 158,000 | — | — |
| 2003-07-03 | $12.07 | $12.07 | 89,100 | — | — |
| 2003-07-02 | $12.15 | $12.15 | 181,300 | — | — |
| 2003-07-01 | $12.24 | $12.24 | 184,800 | — | — |
| 2003-06-30 | $12.14 | $12.14 | 197,200 | — | — |
| 2003-06-27 | $12.11 | $12.11 | 92,800 | — | — |
| 2003-06-26 | $12.25 | $12.25 | 171,200 | — | — |
| 2003-06-25 | $11.84 | $11.84 | 135,400 | — | — |
| 2003-06-24 | $11.86 | $11.86 | 167,700 | — | — |
| 2003-06-23 | $11.91 | $11.91 | 278,900 | — | — |
| 2003-06-20 | $12.02 | $12.02 | 110,200 | — | — |
| 2003-06-19 | $12.00 | $12.00 | 163,200 | — | — |
| 2003-06-18 | $12.04 | $12.04 | 96,800 | — | — |
| 2003-06-17 | $12.25 | $12.25 | 272,800 | — | — |
| 2003-06-16 | $12.25 | $12.25 | 488,000 | — | — |
| 2003-06-13 | $12.60 | $12.60 | 247,100 | — | — |
| 2003-06-12 | $12.91 | $12.91 | 1,040,500 | — | — |
| 2003-06-11 | $13.00 | $13.00 | 298,100 | — | — |
| 2003-06-10 | $12.99 | $12.99 | 218,300 | — | — |
| 2003-06-09 | $12.48 | $12.48 | 207,300 | — | — |
| 2003-06-06 | $13.00 | $13.00 | 560,900 | — | — |
| 2003-06-05 | $12.18 | $12.18 | 355,300 | — | — |
| 2003-06-04 | $11.90 | $11.90 | 391,500 | — | — |
| 2003-06-03 | $12.20 | $12.20 | 454,800 | — | — |
| 2003-06-02 | $11.47 | $11.47 | 323,100 | — | — |
| 2003-05-30 | $11.15 | $11.15 | 183,300 | — | — |
| 2003-05-29 | $10.85 | $10.85 | 157,700 | — | — |
| 2003-05-28 | $10.70 | $10.70 | 240,100 | — | — |
| 2003-05-27 | $10.50 | $10.50 | 166,600 | — | — |
| 2003-05-23 | $10.19 | $10.19 | 133,200 | — | — |
| 2003-05-22 | $10.30 | $10.30 | 149,400 | — | — |
| 2003-05-21 | $10.38 | $10.38 | 54,300 | — | — |
| 2003-05-20 | $10.00 | $10.00 | 187,600 | — | — |
| 2003-05-19 | $9.62 | $9.62 | 104,300 | — | — |
| 2003-05-16 | $9.94 | $9.94 | 172,400 | — | — |
| 2003-05-15 | $10.47 | $10.47 | 233,700 | — | — |
| 2003-05-14 | $10.00 | $10.00 | 296,400 | — | — |
| 2003-05-13 | $10.04 | $10.04 | 259,700 | — | — |
| 2003-05-12 | $9.03 | $9.03 | 234,000 | — | — |
| 2003-05-09 | $9.29 | $9.29 | 89,600 | — | — |
| 2003-05-08 | $8.75 | $8.75 | 179,100 | — | — |
| 2003-05-07 | $8.68 | $8.68 | 156,600 | — | — |
| 2003-05-06 | $9.13 | $9.13 | 733,000 | — | — |
| 2003-05-05 | $7.92 | $7.92 | 122,000 | — | — |
| 2003-05-02 | $7.71 | $7.71 | 54,000 | — | — |
| 2003-05-01 | $7.48 | $7.48 | 60,100 | — | — |
| 2003-04-30 | $7.57 | $7.57 | 68,800 | — | — |
| 2003-04-29 | $7.60 | $7.60 | 22,400 | — | — |
| 2003-04-28 | $7.50 | $7.50 | 81,400 | — | — |
| 2003-04-25 | $7.24 | $7.24 | 130,900 | — | — |
| 2003-04-24 | $7.87 | $7.87 | 88,000 | — | — |
| 2003-04-23 | $7.52 | $7.52 | 87,300 | — | — |
| 2003-04-22 | $7.45 | $7.45 | 48,700 | — | — |
| 2003-04-21 | $7.28 | $7.28 | 48,400 | — | — |
| 2003-04-17 | $7.40 | $7.40 | 71,700 | — | — |
| 2003-04-16 | $7.00 | $7.00 | 382,300 | — | — |
| 2003-04-15 | $7.68 | $7.68 | 99,300 | — | — |
| 2003-04-14 | $7.60 | $7.60 | 43,700 | — | — |
| 2003-04-11 | $7.43 | $7.43 | 27,400 | — | — |
| 2003-04-10 | $7.49 | $7.49 | 27,400 | — | — |
| 2003-04-09 | $7.44 | $7.44 | 74,900 | — | — |
| 2003-04-08 | $7.49 | $7.49 | 105,900 | — | — |
| 2003-04-07 | $7.34 | $7.34 | 92,200 | — | — |
| 2003-04-04 | $6.76 | $6.76 | 14,900 | — | — |
| 2003-04-03 | $6.85 | $6.85 | 21,500 | — | — |
| 2003-04-02 | $6.77 | $6.77 | 49,600 | — | — |
| 2003-04-01 | $6.47 | $6.47 | 18,700 | — | — |
| 2003-03-31 | $6.28 | $6.28 | 183,700 | — | — |
| 2003-03-28 | $6.21 | $6.21 | 92,800 | — | — |
| 2003-03-27 | $6.30 | $6.30 | 50,000 | — | — |
| 2003-03-26 | $6.21 | $6.21 | 58,300 | — | — |
| 2003-03-25 | $6.41 | $6.41 | 194,100 | — | — |
| 2003-03-24 | $6.89 | $6.89 | 215,400 | — | — |
| 2003-03-21 | $7.39 | $7.39 | 64,600 | — | — |
| 2003-03-20 | $7.33 | $7.33 | 67,900 | — | — |
| 2003-03-19 | $7.15 | $7.15 | 97,000 | — | — |
| 2003-03-18 | $6.85 | $6.85 | 23,700 | — | — |
| 2003-03-17 | $6.90 | $6.90 | 102,800 | — | — |
| 2003-03-14 | $6.42 | $6.42 | 39,700 | — | — |
| 2003-03-13 | $6.23 | $6.23 | 81,600 | — | — |
| 2003-03-12 | $6.10 | $6.10 | 77,400 | — | — |
| 2003-03-11 | $5.88 | $5.88 | 94,200 | — | — |
| 2003-03-10 | $5.90 | $5.90 | 19,600 | — | — |
| 2003-03-07 | $6.18 | $6.18 | 95,900 | — | — |
| 2003-03-06 | $6.07 | $6.07 | 56,400 | — | — |
| 2003-03-05 | $5.99 | $5.99 | 80,600 | — | — |
| 2003-03-04 | $5.93 | $5.93 | 71,200 | — | — |
| 2003-03-03 | $5.70 | $5.70 | 75,000 | — | — |
| 2003-02-28 | $5.20 | $5.20 | 23,600 | — | — |
| 2003-02-27 | $5.19 | $5.19 | 58,800 | — | — |
| 2003-02-26 | $4.92 | $4.92 | 51,400 | — | — |
| 2003-02-25 | $5.01 | $5.01 | 34,800 | — | — |
| 2003-02-24 | $5.17 | $5.17 | 35,600 | — | — |
| 2003-02-21 | $5.26 | $5.26 | 41,500 | — | — |
| 2003-02-20 | $5.15 | $5.15 | 53,800 | — | — |
| 2003-02-19 | $5.39 | $5.39 | 164,500 | — | — |
| 2003-02-18 | $5.95 | $5.95 | 123,700 | — | — |
| 2003-02-14 | $6.27 | $6.27 | 9,500 | — | — |
| 2003-02-13 | $6.22 | $6.22 | 6,400 | — | — |
| 2003-02-12 | $6.16 | $6.16 | 13,500 | — | — |
| 2003-02-11 | $6.20 | $6.20 | 24,500 | — | — |
| 2003-02-10 | $6.51 | $6.51 | 53,900 | — | — |
| 2003-02-07 | $6.04 | $6.04 | 19,600 | — | — |
| 2003-02-06 | $6.01 | $6.01 | 27,300 | — | — |
| 2003-02-05 | $6.15 | $6.15 | 25,200 | — | — |
| 2003-02-04 | $6.30 | $6.30 | 137,200 | — | — |
| 2003-02-03 | $6.75 | $6.75 | 71,300 | — | — |
| 2003-01-31 | $7.02 | $7.02 | 74,100 | — | — |
| 2003-01-30 | $6.64 | $6.64 | 198,100 | — | — |
| 2003-01-29 | $6.72 | $6.72 | 100,600 | — | — |
| 2003-01-28 | $6.04 | $6.04 | 83,900 | — | — |
| 2003-01-27 | $5.59 | $5.59 | 125,700 | — | — |
| 2003-01-24 | $6.02 | $6.02 | 69,100 | — | — |
| 2003-01-23 | $6.35 | $6.35 | 85,200 | — | — |
| 2003-01-22 | $6.60 | $6.60 | 122,500 | — | — |
| 2003-01-21 | $7.65 | $7.65 | 83,700 | — | — |
| 2003-01-17 | $7.70 | $7.70 | 33,900 | — | — |
| 2003-01-16 | $7.75 | $7.75 | 41,900 | — | — |
| 2003-01-15 | $7.96 | $7.96 | 80,100 | — | — |
| 2003-01-14 | $8.40 | $8.40 | 17,100 | — | — |
| 2003-01-13 | $8.25 | $8.25 | 52,300 | — | — |
| 2003-01-10 | $8.40 | $8.40 | 58,500 | — | — |
| 2003-01-09 | $7.77 | $7.77 | 54,700 | — | — |
| 2003-01-08 | $8.00 | $8.00 | 131,500 | — | — |
| 2003-01-07 | $7.52 | $7.52 | 75,600 | — | — |
| 2003-01-06 | $7.36 | $7.36 | 33,100 | — | — |
| 2003-01-03 | $7.55 | $7.55 | 57,600 | — | — |
| 2003-01-02 | $7.45 | $7.45 | 65,100 | — | — |