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
- 1993-11-24 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 | $17.98 | $17.98 | 73,850 | — | — |
| 2003-12-30 | $18.90 | $18.90 | 62,750 | — | — |
| 2003-12-29 | $18.86 | $18.86 | 65,450 | — | — |
| 2003-12-26 | $18.48 | $18.48 | 21,200 | — | — |
| 2003-12-24 | $18.40 | $18.40 | 17,550 | — | — |
| 2003-12-23 | $18.80 | $18.80 | 73,400 | — | — |
| 2003-12-22 | $18.40 | $18.40 | 170,550 | — | — |
| 2003-12-19 | $18.16 | $18.16 | 187,900 | — | — |
| 2003-12-18 | $18.84 | $18.84 | 123,400 | — | — |
| 2003-12-17 | $18.16 | $18.16 | 383,150 | — | — |
| 2003-12-16 | $18.80 | $18.80 | 105,100 | — | — |
| 2003-12-15 | $19.14 | $19.14 | 102,550 | — | — |
| 2003-12-12 | $20.14 | $20.14 | 70,950 | — | — |
| 2003-12-11 | $19.44 | $19.44 | 91,700 | — | — |
| 2003-12-10 | $18.96 | $18.96 | 279,650 | — | — |
| 2003-12-09 | $19.38 | $19.38 | 152,400 | — | — |
| 2003-12-08 | $20.48 | $20.48 | 92,900 | — | — |
| 2003-12-05 | $20.60 | $20.60 | 549,900 | — | — |
| 2003-12-04 | $20.40 | $20.40 | 112,550 | — | — |
| 2003-12-03 | $20.78 | $20.78 | 607,450 | — | — |
| 2003-12-02 | $20.64 | $20.64 | 128,900 | — | — |
| 2003-12-01 | $21.10 | $21.10 | 74,700 | — | — |
| 2003-11-28 | $20.32 | $20.32 | 27,900 | — | — |
| 2003-11-26 | $20.36 | $20.36 | 278,250 | — | — |
| 2003-11-25 | $20.50 | $20.50 | 93,700 | — | — |
| 2003-11-24 | $20.24 | $20.24 | 114,300 | — | — |
| 2003-11-21 | $18.98 | $18.98 | 108,000 | — | — |
| 2003-11-20 | $19.30 | $19.30 | 108,650 | — | — |
| 2003-11-19 | $19.36 | $19.36 | 103,450 | — | — |
| 2003-11-18 | $19.40 | $19.40 | 265,800 | — | — |
| 2003-11-17 | $19.70 | $19.70 | 187,900 | — | — |
| 2003-11-14 | $20.02 | $20.02 | 164,000 | — | — |
| 2003-11-13 | $19.78 | $19.78 | 150,800 | — | — |
| 2003-11-12 | $19.62 | $19.62 | 243,950 | — | — |
| 2003-11-11 | $19.30 | $19.30 | 836,350 | — | — |
| 2003-11-10 | $20.20 | $20.20 | 98,650 | — | — |
| 2003-11-07 | $21.12 | $21.12 | 151,550 | — | — |
| 2003-11-06 | $20.84 | $20.84 | 69,900 | — | — |
| 2003-11-05 | $20.60 | $20.60 | 254,250 | — | — |
| 2003-11-04 | $20.88 | $20.88 | 225,600 | — | — |
| 2003-11-03 | $20.00 | $20.00 | 313,800 | — | — |
| 2003-10-31 | $19.28 | $19.28 | 123,550 | — | — |
| 2003-10-30 | $19.32 | $19.32 | 118,200 | — | — |
| 2003-10-29 | $19.42 | $19.42 | 167,450 | — | — |
| 2003-10-28 | $19.26 | $19.26 | 133,550 | — | — |
| 2003-10-27 | $18.54 | $18.54 | 91,850 | — | — |
| 2003-10-24 | $18.56 | $18.56 | 152,500 | — | — |
| 2003-10-23 | $18.14 | $18.14 | 315,150 | — | — |
| 2003-10-22 | $18.20 | $18.20 | 141,100 | — | — |
| 2003-10-21 | $18.16 | $18.16 | 50,550 | — | — |
| 2003-10-20 | $18.20 | $18.20 | 108,700 | — | — |
| 2003-10-17 | $18.06 | $18.06 | 365,800 | — | — |
| 2003-10-16 | $18.20 | $18.20 | 122,250 | — | — |
| 2003-10-15 | $18.74 | $18.74 | 259,700 | — | — |
| 2003-10-14 | $18.88 | $18.88 | 228,200 | — | — |
| 2003-10-13 | $18.00 | $18.00 | 188,750 | — | — |
| 2003-10-10 | $17.60 | $17.60 | 81,950 | — | — |
| 2003-10-09 | $17.64 | $17.64 | 120,400 | — | — |
| 2003-10-08 | $17.20 | $17.20 | 337,900 | — | — |
| 2003-10-07 | $18.72 | $18.72 | 732,500 | — | — |
| 2003-10-06 | $17.50 | $17.50 | 269,150 | — | — |
| 2003-10-03 | $17.30 | $17.30 | 925,650 | — | — |
| 2003-10-02 | $17.60 | $17.60 | 231,200 | — | — |
| 2003-10-01 | $17.08 | $17.08 | 89,650 | — | — |
| 2003-09-30 | $16.00 | $16.00 | 107,700 | — | — |
| 2003-09-29 | $16.82 | $16.82 | 215,900 | — | — |
| 2003-09-26 | $14.80 | $14.80 | 268,450 | — | — |
| 2003-09-25 | $15.50 | $15.50 | 227,250 | — | — |
| 2003-09-24 | $16.00 | $16.00 | 136,650 | — | — |
| 2003-09-23 | $16.28 | $16.28 | 96,350 | — | — |
| 2003-09-22 | $16.04 | $16.04 | 181,400 | — | — |
| 2003-09-19 | $16.40 | $16.40 | 55,550 | — | — |
| 2003-09-18 | $16.82 | $16.82 | 78,450 | — | — |
| 2003-09-17 | $16.88 | $16.88 | 69,000 | — | — |
| 2003-09-16 | $16.80 | $16.80 | 63,850 | — | — |
| 2003-09-15 | $16.00 | $16.00 | 86,450 | — | — |
| 2003-09-12 | $16.00 | $16.00 | 95,600 | — | — |
| 2003-09-11 | $16.00 | $16.00 | 193,050 | — | — |
| 2003-09-10 | $15.90 | $15.90 | 890,800 | — | — |
| 2003-09-09 | $16.26 | $16.26 | 92,650 | — | — |
| 2003-09-08 | $16.54 | $16.54 | 639,700 | — | — |
| 2003-09-05 | $15.86 | $15.86 | 117,700 | — | — |
| 2003-09-04 | $16.10 | $16.10 | 286,600 | — | — |
| 2003-09-03 | $15.80 | $15.80 | 418,450 | — | — |
| 2003-09-02 | $15.32 | $15.32 | 138,900 | — | — |
| 2003-08-29 | $15.00 | $15.00 | 96,500 | — | — |
| 2003-08-28 | $15.04 | $15.04 | 186,050 | — | — |
| 2003-08-27 | $14.70 | $14.70 | 150,550 | — | — |
| 2003-08-26 | $14.34 | $14.34 | 321,400 | — | — |
| 2003-08-25 | $13.30 | $13.30 | 30,900 | — | — |
| 2003-08-22 | $13.10 | $13.10 | 148,600 | — | — |
| 2003-08-21 | $13.74 | $13.74 | 546,300 | — | — |
| 2003-08-20 | $12.44 | $12.44 | 71,900 | — | — |
| 2003-08-19 | $12.60 | $12.60 | 39,500 | — | — |
| 2003-08-18 | $12.30 | $12.30 | 53,350 | — | — |
| 2003-08-15 | $11.90 | $11.90 | 37,200 | — | — |
| 2003-08-14 | $12.08 | $12.08 | 31,350 | — | — |
| 2003-08-13 | $11.80 | $11.80 | 73,450 | — | — |
| 2003-08-12 | $11.52 | $11.52 | 115,350 | — | — |
| 2003-08-11 | $11.44 | $11.44 | 46,600 | — | — |
| 2003-08-08 | $11.44 | $11.44 | 39,100 | — | — |
| 2003-08-07 | $11.60 | $11.60 | 161,900 | — | — |
| 2003-08-06 | $12.50 | $12.50 | 54,150 | — | — |
| 2003-08-05 | $12.36 | $12.36 | 72,700 | — | — |
| 2003-08-04 | $12.40 | $12.40 | 70,100 | — | — |
| 2003-08-01 | $12.90 | $12.90 | 68,350 | — | — |
| 2003-07-31 | $12.90 | $12.90 | 166,150 | — | — |
| 2003-07-30 | $12.64 | $12.64 | 96,200 | — | — |
| 2003-07-29 | $12.64 | $12.64 | 54,500 | — | — |
| 2003-07-28 | $12.56 | $12.56 | 82,850 | — | — |
| 2003-07-25 | $12.60 | $12.60 | 82,800 | — | — |
| 2003-07-24 | $12.38 | $12.38 | 106,950 | — | — |
| 2003-07-23 | $12.30 | $12.30 | 193,700 | — | — |
| 2003-07-22 | $12.60 | $12.60 | 126,800 | — | — |
| 2003-07-21 | $12.46 | $12.46 | 88,850 | — | — |
| 2003-07-18 | $12.82 | $12.82 | 114,800 | — | — |
| 2003-07-17 | $12.80 | $12.80 | 284,100 | — | — |
| 2003-07-16 | $13.48 | $13.48 | 157,200 | — | — |
| 2003-07-15 | $13.48 | $13.48 | 166,100 | — | — |
| 2003-07-14 | $13.52 | $13.52 | 330,400 | — | — |
| 2003-07-11 | $12.98 | $12.98 | 195,650 | — | — |
| 2003-07-10 | $12.98 | $12.98 | 499,050 | — | — |
| 2003-07-09 | $13.36 | $13.36 | 582,600 | — | — |
| 2003-07-08 | $13.16 | $13.16 | 729,050 | — | — |
| 2003-07-07 | $12.96 | $12.96 | 203,350 | — | — |
| 2003-07-03 | $12.58 | $12.58 | 197,100 | — | — |
| 2003-07-02 | $12.78 | $12.78 | 1,248,400 | — | — |
| 2003-07-01 | $12.68 | $12.68 | 865,450 | — | — |
| 2003-06-30 | $14.30 | $14.30 | 564,600 | — | — |
| 2003-06-27 | $16.10 | $16.10 | 69,500 | — | — |
| 2003-06-26 | $15.86 | $15.86 | 46,250 | — | — |
| 2003-06-25 | $15.04 | $15.04 | 34,650 | — | — |
| 2003-06-24 | $15.06 | $15.06 | 51,200 | — | — |
| 2003-06-23 | $14.08 | $14.08 | 46,500 | — | — |
| 2003-06-20 | $15.10 | $15.10 | 36,850 | — | — |
| 2003-06-19 | $15.52 | $15.52 | 44,100 | — | — |
| 2003-06-18 | $16.16 | $16.16 | 39,200 | — | — |
| 2003-06-17 | $16.34 | $16.34 | 25,250 | — | — |
| 2003-06-16 | $15.80 | $15.80 | 51,350 | — | — |
| 2003-06-13 | $15.48 | $15.48 | 29,100 | — | — |
| 2003-06-12 | $16.50 | $16.50 | 31,700 | — | — |
| 2003-06-11 | $16.46 | $16.46 | 47,900 | — | — |
| 2003-06-10 | $16.16 | $16.16 | 54,600 | — | — |
| 2003-06-09 | $15.00 | $15.00 | 57,850 | — | — |
| 2003-06-06 | $15.80 | $15.80 | 49,000 | — | — |
| 2003-06-05 | $15.90 | $15.90 | 42,650 | — | — |
| 2003-06-04 | $16.04 | $16.04 | 54,150 | — | — |
| 2003-06-03 | $14.80 | $14.80 | 58,950 | — | — |
| 2003-06-02 | $15.08 | $15.08 | 65,550 | — | — |
| 2003-05-30 | $15.10 | $15.10 | 56,400 | — | — |
| 2003-05-29 | $14.38 | $14.38 | 35,150 | — | — |
| 2003-05-28 | $14.04 | $14.04 | 65,150 | — | — |
| 2003-05-27 | $14.16 | $14.16 | 24,800 | — | — |
| 2003-05-23 | $13.48 | $13.48 | 38,650 | — | — |
| 2003-05-22 | $13.54 | $13.54 | 26,900 | — | — |
| 2003-05-21 | $13.24 | $13.24 | 36,850 | — | — |
| 2003-05-20 | $13.10 | $13.10 | 64,600 | — | — |
| 2003-05-19 | $12.76 | $12.76 | 103,350 | — | — |
| 2003-05-16 | $12.16 | $12.16 | 169,600 | — | — |
| 2003-05-15 | $13.82 | $13.82 | 50,900 | — | — |
| 2003-05-14 | $14.40 | $14.40 | 47,700 | — | — |
| 2003-05-13 | $13.98 | $13.98 | 10,750 | — | — |
| 2003-05-12 | $14.00 | $14.00 | 31,000 | — | — |
| 2003-05-09 | $13.92 | $13.92 | 34,800 | — | — |
| 2003-05-08 | $13.28 | $13.28 | 75,000 | — | — |
| 2003-05-07 | $13.84 | $13.84 | 45,200 | — | — |
| 2003-05-06 | $13.82 | $13.82 | 42,850 | — | — |
| 2003-05-05 | $13.86 | $13.86 | 32,800 | — | — |
| 2003-05-02 | $13.90 | $13.90 | 42,000 | — | — |
| 2003-05-01 | $13.80 | $13.80 | 46,250 | — | — |
| 2003-04-30 | $13.82 | $13.82 | 73,250 | — | — |
| 2003-04-29 | $14.00 | $14.00 | 195,150 | — | — |
| 2003-04-28 | $14.22 | $14.22 | 58,100 | — | — |
| 2003-04-25 | $13.42 | $13.42 | 18,550 | — | — |
| 2003-04-24 | $13.66 | $13.66 | 22,750 | — | — |
| 2003-04-23 | $13.92 | $13.92 | 40,550 | — | — |
| 2003-04-22 | $13.94 | $13.94 | 56,200 | — | — |
| 2003-04-21 | $13.78 | $13.78 | 30,700 | — | — |
| 2003-04-17 | $13.88 | $13.88 | 37,200 | — | — |
| 2003-04-16 | $13.16 | $13.16 | 27,100 | — | — |
| 2003-04-15 | $13.40 | $13.40 | 27,000 | — | — |
| 2003-04-14 | $13.30 | $13.30 | 65,200 | — | — |
| 2003-04-11 | $12.90 | $12.90 | 17,250 | — | — |
| 2003-04-10 | $13.22 | $13.22 | 20,150 | — | — |
| 2003-04-09 | $13.22 | $13.22 | 31,200 | — | — |
| 2003-04-08 | $13.44 | $13.44 | 23,750 | — | — |
| 2003-04-07 | $13.36 | $13.36 | 48,250 | — | — |
| 2003-04-04 | $12.80 | $12.80 | 25,600 | — | — |
| 2003-04-03 | $13.18 | $13.18 | 25,050 | — | — |
| 2003-04-02 | $13.66 | $13.66 | 45,700 | — | — |
| 2003-04-01 | $12.96 | $12.96 | 81,850 | — | — |
| 2003-03-31 | $13.30 | $13.30 | 48,450 | — | — |
| 2003-03-28 | $12.98 | $12.98 | 18,250 | — | — |
| 2003-03-27 | $12.92 | $12.92 | 43,450 | — | — |
| 2003-03-26 | $13.00 | $13.00 | 94,200 | — | — |
| 2003-03-25 | $13.74 | $13.74 | 45,250 | — | — |
| 2003-03-24 | $13.00 | $13.00 | 72,200 | — | — |
| 2003-03-21 | $13.64 | $13.64 | 61,050 | — | — |
| 2003-03-20 | $13.04 | $13.04 | 50,550 | — | — |
| 2003-03-19 | $12.52 | $12.52 | 53,050 | — | — |
| 2003-03-18 | $12.40 | $12.40 | 56,650 | — | — |
| 2003-03-17 | $12.30 | $12.30 | 145,050 | — | — |
| 2003-03-14 | $11.04 | $11.04 | 132,500 | — | — |
| 2003-03-13 | $9.80 | $9.80 | 22,250 | — | — |
| 2003-03-12 | $9.24 | $9.24 | 44,650 | — | — |
| 2003-03-11 | $9.24 | $9.24 | 71,350 | — | — |
| 2003-03-10 | $8.70 | $8.70 | 145,050 | — | — |
| 2003-03-07 | $9.00 | $9.00 | 48,100 | — | — |
| 2003-03-06 | $9.42 | $9.42 | 58,850 | — | — |
| 2003-03-05 | $9.50 | $9.50 | 58,400 | — | — |
| 2003-03-04 | $10.04 | $10.04 | 84,300 | — | — |
| 2003-03-03 | $10.24 | $10.24 | 41,200 | — | — |
| 2003-02-28 | $10.98 | $10.98 | 13,850 | — | — |
| 2003-02-27 | $11.50 | $11.50 | 26,100 | — | — |
| 2003-02-26 | $11.06 | $11.06 | 18,050 | — | — |
| 2003-02-25 | $11.30 | $11.30 | 17,800 | — | — |
| 2003-02-24 | $10.96 | $10.96 | 31,700 | — | — |
| 2003-02-21 | $11.22 | $11.22 | 29,050 | — | — |
| 2003-02-20 | $11.22 | $11.22 | 12,100 | — | — |
| 2003-02-19 | $11.62 | $11.62 | 42,850 | — | — |
| 2003-02-18 | $11.48 | $11.48 | 63,300 | — | — |
| 2003-02-14 | $11.60 | $11.60 | 35,050 | — | — |
| 2003-02-13 | $11.26 | $11.26 | 38,500 | — | — |
| 2003-02-12 | $11.00 | $11.00 | 50,500 | — | — |
| 2003-02-11 | $11.42 | $11.42 | 71,750 | — | — |
| 2003-02-10 | $11.48 | $11.48 | 39,850 | — | — |
| 2003-02-07 | $11.00 | $11.00 | 84,800 | — | — |
| 2003-02-06 | $11.10 | $11.10 | 76,200 | — | — |
| 2003-02-05 | $11.34 | $11.34 | 122,900 | — | — |
| 2003-02-04 | $11.68 | $11.68 | 53,600 | — | — |
| 2003-02-03 | $11.50 | $11.50 | 37,050 | — | — |
| 2003-01-31 | $11.26 | $11.26 | 16,850 | — | — |
| 2003-01-30 | $11.36 | $11.36 | 70,000 | — | — |
| 2003-01-29 | $11.38 | $11.38 | 50,200 | — | — |
| 2003-01-28 | $11.50 | $11.50 | 33,700 | — | — |
| 2003-01-27 | $11.10 | $11.10 | 66,400 | — | — |
| 2003-01-24 | $11.20 | $11.20 | 123,000 | — | — |
| 2003-01-23 | $11.86 | $11.86 | 192,100 | — | — |
| 2003-01-22 | $10.20 | $10.20 | 26,250 | — | — |
| 2003-01-21 | $10.90 | $10.90 | 310,800 | — | — |
| 2003-01-17 | $10.80 | $10.80 | 24,600 | — | — |
| 2003-01-16 | $11.36 | $11.36 | 35,050 | — | — |
| 2003-01-15 | $11.88 | $11.88 | 59,000 | — | — |
| 2003-01-14 | $11.82 | $11.82 | 37,450 | — | — |
| 2003-01-13 | $11.80 | $11.80 | 69,900 | — | — |
| 2003-01-10 | $11.98 | $11.98 | 98,050 | — | — |
| 2003-01-09 | $11.76 | $11.76 | 65,150 | — | — |
| 2003-01-08 | $11.98 | $11.98 | 43,350 | — | — |
| 2003-01-07 | $12.32 | $12.32 | 43,950 | — | — |
| 2003-01-06 | $12.18 | $12.18 | 79,650 | — | — |
| 2003-01-03 | $12.54 | $12.54 | 108,650 | — | — |
| 2003-01-02 | $13.00 | $13.00 | 85,900 | — | — |