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
- 1980-03-17 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 | $16.50 | $28.43 | 29,200 | — | — |
| 2003-12-30 | $17.30 | $29.81 | 20,500 | — | — |
| 2003-12-29 | $16.77 | $28.89 | 21,400 | — | — |
| 2003-12-26 | $16.42 | $28.29 | 6,100 | — | — |
| 2003-12-24 | $16.26 | $28.01 | 6,400 | — | — |
| 2003-12-23 | $16.36 | $28.19 | 20,400 | — | — |
| 2003-12-22 | $16.15 | $27.82 | 46,200 | — | — |
| 2003-12-19 | $15.83 | $27.27 | 41,100 | — | — |
| 2003-12-18 | $15.79 | $27.20 | 50,600 | — | — |
| 2003-12-17 | $15.84 | $27.29 | 19,500 | — | — |
| 2003-12-16 | $15.67 | $27.00 | 18,500 | — | — |
| 2003-12-15 | $15.48 | $26.67 | 28,000 | — | — |
| 2003-12-12 | $15.89 | $27.38 | 24,200 | — | — |
| 2003-12-11 | $15.50 | $26.70 | 109,500 | — | — |
| 2003-12-10 | $15.51 | $26.72 | 16,100 | — | — |
| 2003-12-09 | $15.63 | $26.93 | 47,800 | — | — |
| 2003-12-08 | $16.29 | $28.07 | 24,100 | — | — |
| 2003-12-05 | $16.22 | $27.94 | 32,400 | — | — |
| 2003-12-04 | $16.94 | $29.19 | 52,900 | — | — |
| 2003-12-03 | $16.49 | $28.41 | 58,200 | — | — |
| 2003-12-02 | $16.84 | $29.01 | 12,400 | — | — |
| 2003-12-01 | $16.97 | $29.24 | 28,900 | — | — |
| 2003-11-28 | $16.37 | $28.20 | 1,400 | — | — |
| 2003-11-26 | $16.09 | $27.72 | 24,300 | — | — |
| 2003-11-25 | $15.99 | $27.55 | 76,000 | — | — |
| 2003-11-24 | $15.98 | $27.53 | 31,400 | — | — |
| 2003-11-21 | $15.43 | $26.58 | 13,800 | — | — |
| 2003-11-20 | $15.35 | $26.45 | 16,300 | — | — |
| 2003-11-19 | $15.50 | $26.70 | 18,700 | — | — |
| 2003-11-18 | $15.25 | $26.27 | 20,500 | — | — |
| 2003-11-17 | $15.21 | $26.20 | 18,600 | — | — |
| 2003-11-14 | $15.55 | $26.79 | 41,200 | — | — |
| 2003-11-13 | $15.70 | $27.05 | 29,600 | — | — |
| 2003-11-12 | $15.88 | $27.36 | 25,700 | — | — |
| 2003-11-11 | $16.43 | $27.96 | 11,100 | — | — |
| 2003-11-10 | $16.64 | $28.32 | 26,000 | — | — |
| 2003-11-07 | $17.32 | $29.48 | 24,700 | — | — |
| 2003-11-06 | $16.52 | $28.12 | 19,000 | — | — |
| 2003-11-05 | $16.40 | $27.91 | 18,400 | — | — |
| 2003-11-04 | $16.45 | $28.00 | 29,600 | — | — |
| 2003-11-03 | $15.95 | $27.15 | 40,700 | — | — |
| 2003-10-31 | $15.71 | $26.74 | 43,200 | — | — |
| 2003-10-30 | $15.70 | $26.72 | 21,800 | — | — |
| 2003-10-29 | $15.48 | $26.35 | 23,100 | — | — |
| 2003-10-28 | $15.49 | $26.36 | 25,900 | — | — |
| 2003-10-27 | $15.36 | $26.14 | 15,100 | — | — |
| 2003-10-24 | $15.23 | $25.92 | 20,100 | — | — |
| 2003-10-23 | $15.30 | $26.04 | 22,600 | — | — |
| 2003-10-22 | $15.54 | $26.45 | 46,400 | — | — |
| 2003-10-21 | $15.89 | $27.04 | 13,900 | — | — |
| 2003-10-20 | $15.80 | $26.89 | 23,300 | — | — |
| 2003-10-17 | $15.70 | $26.72 | 27,500 | — | — |
| 2003-10-16 | $15.44 | $26.28 | 18,100 | — | — |
| 2003-10-15 | $15.19 | $25.85 | 18,700 | — | — |
| 2003-10-14 | $15.18 | $25.83 | 19,900 | — | — |
| 2003-10-13 | $14.94 | $25.43 | 17,000 | — | — |
| 2003-10-10 | $14.34 | $24.40 | 37,600 | — | — |
| 2003-10-09 | $14.80 | $25.19 | 24,700 | — | — |
| 2003-10-08 | $14.87 | $25.31 | 29,900 | — | — |
| 2003-10-07 | $14.91 | $25.38 | 40,300 | — | — |
| 2003-10-06 | $15.40 | $26.21 | 17,400 | — | — |
| 2003-10-03 | $14.84 | $25.26 | 40,600 | — | — |
| 2003-10-02 | $14.20 | $24.17 | 11,900 | — | — |
| 2003-10-01 | $14.26 | $24.27 | 31,200 | — | — |
| 2003-09-30 | $13.88 | $23.62 | 40,800 | — | — |
| 2003-09-29 | $13.45 | $22.89 | 44,700 | — | — |
| 2003-09-26 | $13.55 | $23.06 | 19,300 | — | — |
| 2003-09-25 | $13.66 | $23.25 | 21,400 | — | — |
| 2003-09-24 | $14.37 | $24.46 | 22,400 | — | — |
| 2003-09-23 | $14.85 | $25.27 | 18,300 | — | — |
| 2003-09-22 | $14.77 | $25.14 | 14,800 | — | — |
| 2003-09-19 | $14.36 | $24.44 | 23,900 | — | — |
| 2003-09-18 | $14.48 | $24.64 | 15,000 | — | — |
| 2003-09-17 | $14.47 | $24.63 | 16,600 | — | — |
| 2003-09-16 | $14.95 | $25.44 | 14,200 | — | — |
| 2003-09-15 | $14.94 | $25.43 | 24,400 | — | — |
| 2003-09-12 | $14.54 | $24.75 | 12,400 | — | — |
| 2003-09-11 | $13.90 | $23.66 | 30,700 | — | — |
| 2003-09-10 | $14.84 | $25.26 | 32,300 | — | — |
| 2003-09-09 | $14.76 | $25.12 | 20,600 | — | — |
| 2003-09-08 | $14.60 | $24.85 | 25,400 | — | — |
| 2003-09-05 | $14.34 | $24.40 | 13,100 | — | — |
| 2003-09-04 | $14.90 | $25.36 | 20,000 | — | — |
| 2003-09-03 | $14.49 | $24.66 | 34,200 | — | — |
| 2003-09-02 | $14.34 | $24.40 | 30,400 | — | — |
| 2003-08-29 | $13.86 | $23.59 | 10,700 | — | — |
| 2003-08-28 | $13.92 | $23.69 | 15,400 | — | — |
| 2003-08-27 | $14.01 | $23.84 | 31,600 | — | — |
| 2003-08-26 | $14.14 | $24.06 | 16,300 | — | — |
| 2003-08-25 | $14.26 | $24.27 | 58,900 | — | — |
| 2003-08-22 | $13.79 | $23.47 | 20,300 | — | — |
| 2003-08-21 | $13.85 | $23.57 | 22,300 | — | — |
| 2003-08-20 | $13.97 | $23.78 | 27,000 | — | — |
| 2003-08-19 | $13.95 | $23.74 | 52,400 | — | — |
| 2003-08-18 | $13.80 | $23.49 | 40,800 | — | — |
| 2003-08-15 | $13.71 | $23.33 | 3,100 | — | — |
| 2003-08-14 | $13.79 | $23.47 | 6,900 | — | — |
| 2003-08-13 | $13.76 | $23.42 | 10,500 | — | — |
| 2003-08-12 | $13.81 | $23.16 | 15,200 | — | — |
| 2003-08-11 | $13.70 | $22.98 | 10,500 | — | — |
| 2003-08-08 | $13.72 | $23.01 | 5,200 | — | — |
| 2003-08-07 | $13.69 | $22.96 | 17,700 | — | — |
| 2003-08-06 | $13.46 | $22.58 | 27,800 | — | — |
| 2003-08-05 | $13.30 | $22.31 | 16,400 | — | — |
| 2003-08-04 | $13.25 | $22.22 | 22,200 | — | — |
| 2003-08-01 | $13.60 | $22.81 | 19,200 | — | — |
| 2003-07-31 | $13.74 | $23.05 | 4,600 | — | — |
| 2003-07-30 | $13.80 | $23.15 | 29,800 | — | — |
| 2003-07-29 | $13.81 | $23.16 | 18,600 | — | — |
| 2003-07-28 | $13.73 | $23.03 | 21,500 | — | — |
| 2003-07-25 | $13.64 | $22.88 | 37,500 | — | — |
| 2003-07-24 | $13.25 | $22.22 | 65,800 | — | — |
| 2003-07-23 | $13.91 | $23.33 | 21,900 | — | — |
| 2003-07-22 | $14.20 | $23.82 | 18,600 | — | — |
| 2003-07-21 | $14.28 | $23.95 | 39,600 | — | — |
| 2003-07-18 | $14.03 | $23.53 | 6,900 | — | — |
| 2003-07-17 | $13.91 | $23.33 | 14,600 | — | — |
| 2003-07-16 | $14.14 | $23.72 | 30,600 | — | — |
| 2003-07-15 | $14.41 | $24.17 | 23,700 | — | — |
| 2003-07-14 | $14.65 | $24.57 | 13,100 | — | — |
| 2003-07-11 | $14.61 | $24.50 | 11,000 | — | — |
| 2003-07-10 | $14.67 | $24.61 | 28,300 | — | — |
| 2003-07-09 | $14.81 | $24.84 | 26,400 | — | — |
| 2003-07-08 | $14.40 | $24.15 | 23,200 | — | — |
| 2003-07-07 | $14.24 | $23.88 | 22,600 | — | — |
| 2003-07-03 | $13.60 | $22.81 | 5,100 | — | — |
| 2003-07-02 | $14.19 | $23.80 | 41,600 | — | — |
| 2003-07-01 | $13.43 | $22.53 | 48,900 | — | — |
| 2003-06-30 | $13.14 | $22.04 | 33,900 | — | — |
| 2003-06-27 | $13.45 | $22.56 | 35,800 | — | — |
| 2003-06-26 | $13.48 | $22.61 | 24,700 | — | — |
| 2003-06-25 | $13.40 | $22.47 | 23,200 | — | — |
| 2003-06-24 | $13.40 | $22.47 | 52,800 | — | — |
| 2003-06-23 | $14.00 | $23.48 | 25,600 | — | — |
| 2003-06-20 | $14.49 | $24.30 | 24,200 | — | — |
| 2003-06-19 | $14.46 | $24.25 | 10,700 | — | — |
| 2003-06-18 | $14.34 | $24.05 | 17,900 | — | — |
| 2003-06-17 | $15.00 | $25.16 | 23,200 | — | — |
| 2003-06-16 | $15.08 | $25.29 | 16,600 | — | — |
| 2003-06-13 | $14.35 | $24.07 | 36,000 | — | — |
| 2003-06-12 | $15.16 | $25.43 | 19,700 | — | — |
| 2003-06-11 | $15.20 | $25.49 | 13,600 | — | — |
| 2003-06-10 | $15.11 | $25.34 | 27,200 | — | — |
| 2003-06-09 | $14.77 | $24.77 | 23,900 | — | — |
| 2003-06-06 | $14.69 | $24.64 | 30,300 | — | — |
| 2003-06-05 | $14.50 | $24.32 | 9,200 | — | — |
| 2003-06-04 | $14.56 | $24.42 | 15,300 | — | — |
| 2003-06-03 | $14.73 | $24.71 | 19,800 | — | — |
| 2003-06-02 | $14.68 | $24.62 | 111,600 | — | — |
| 2003-05-30 | $13.75 | $23.06 | 41,600 | — | — |
| 2003-05-29 | $13.22 | $22.17 | 64,100 | — | — |
| 2003-05-28 | $13.28 | $22.27 | 40,200 | — | — |
| 2003-05-27 | $12.64 | $21.20 | 11,700 | — | — |
| 2003-05-23 | $12.07 | $20.24 | 17,600 | — | — |
| 2003-05-22 | $12.03 | $20.18 | 16,100 | — | — |
| 2003-05-21 | $12.03 | $20.18 | 22,000 | — | — |
| 2003-05-20 | $11.98 | $20.09 | 17,400 | — | — |
| 2003-05-19 | $11.88 | $19.93 | 25,200 | — | — |
| 2003-05-16 | $11.85 | $19.88 | 44,800 | — | — |
| 2003-05-15 | $12.19 | $20.45 | 61,800 | — | — |
| 2003-05-14 | $11.66 | $19.56 | 57,300 | — | — |
| 2003-05-13 | $11.86 | $19.56 | 37,300 | — | — |
| 2003-05-12 | $11.97 | $19.74 | 21,100 | — | — |
| 2003-05-09 | $11.89 | $19.61 | 27,400 | — | — |
| 2003-05-08 | $11.76 | $19.39 | 27,300 | — | — |
| 2003-05-07 | $11.96 | $19.72 | 22,400 | — | — |
| 2003-05-06 | $11.89 | $19.61 | 23,600 | — | — |
| 2003-05-05 | $12.04 | $19.85 | 54,700 | — | — |
| 2003-05-02 | $12.42 | $20.48 | 31,600 | — | — |
| 2003-05-01 | $12.09 | $19.94 | 11,100 | — | — |
| 2003-04-30 | $12.29 | $20.27 | 12,400 | — | — |
| 2003-04-29 | $12.29 | $20.27 | 30,500 | — | — |
| 2003-04-28 | $12.07 | $19.90 | 22,100 | — | — |
| 2003-04-25 | $11.60 | $19.13 | 14,300 | — | — |
| 2003-04-24 | $11.59 | $19.11 | 14,600 | — | — |
| 2003-04-23 | $11.61 | $19.14 | 20,500 | — | — |
| 2003-04-22 | $11.41 | $18.81 | 53,500 | — | — |
| 2003-04-21 | $11.32 | $18.67 | 13,900 | — | — |
| 2003-04-17 | $11.16 | $18.40 | 16,600 | — | — |
| 2003-04-16 | $10.91 | $17.99 | 21,100 | — | — |
| 2003-04-15 | $10.86 | $17.91 | 21,500 | — | — |
| 2003-04-14 | $10.71 | $17.66 | 11,500 | — | — |
| 2003-04-11 | $10.62 | $17.51 | 63,600 | — | — |
| 2003-04-10 | $10.74 | $17.71 | 55,000 | — | — |
| 2003-04-09 | $10.70 | $17.64 | 14,800 | — | — |
| 2003-04-08 | $10.75 | $17.73 | 19,200 | — | — |
| 2003-04-07 | $10.95 | $18.06 | 16,300 | — | — |
| 2003-04-04 | $11.00 | $18.14 | 22,800 | — | — |
| 2003-04-03 | $11.05 | $18.22 | 19,900 | — | — |
| 2003-04-02 | $10.96 | $18.07 | 9,100 | — | — |
| 2003-04-01 | $10.60 | $17.48 | 18,800 | — | — |
| 2003-03-31 | $10.50 | $17.31 | 17,400 | — | — |
| 2003-03-28 | $10.53 | $17.36 | 18,000 | — | — |
| 2003-03-27 | $10.99 | $18.12 | 125,700 | — | — |
| 2003-03-26 | $10.38 | $17.12 | 71,000 | — | — |
| 2003-03-25 | $10.67 | $17.59 | 29,200 | — | — |
| 2003-03-24 | $11.10 | $18.30 | 9,900 | — | — |
| 2003-03-21 | $11.30 | $18.63 | 28,400 | — | — |
| 2003-03-20 | $11.40 | $18.80 | 15,500 | — | — |
| 2003-03-19 | $11.81 | $19.47 | 14,100 | — | — |
| 2003-03-18 | $11.58 | $19.09 | 39,000 | — | — |
| 2003-03-17 | $11.14 | $18.37 | 66,600 | — | — |
| 2003-03-14 | $11.05 | $18.22 | 9,500 | — | — |
| 2003-03-13 | $10.95 | $18.06 | 18,700 | — | — |
| 2003-03-12 | $10.97 | $18.09 | 101,300 | — | — |
| 2003-03-11 | $10.78 | $17.78 | 67,800 | — | — |
| 2003-03-10 | $10.82 | $17.84 | 44,100 | — | — |
| 2003-03-07 | $11.20 | $18.47 | 33,500 | — | — |
| 2003-03-06 | $11.34 | $18.70 | 20,700 | — | — |
| 2003-03-05 | $12.05 | $19.87 | 15,700 | — | — |
| 2003-03-04 | $12.15 | $20.03 | 10,100 | — | — |
| 2003-03-03 | $12.53 | $20.66 | 37,700 | — | — |
| 2003-02-28 | $11.68 | $19.26 | 18,400 | — | — |
| 2003-02-27 | $12.12 | $19.99 | 27,200 | — | — |
| 2003-02-26 | $11.66 | $19.23 | 14,200 | — | — |
| 2003-02-25 | $11.48 | $18.93 | 41,800 | — | — |
| 2003-02-24 | $11.75 | $19.38 | 26,400 | — | — |
| 2003-02-21 | $12.10 | $19.95 | 12,200 | — | — |
| 2003-02-20 | $12.28 | $20.25 | 21,100 | — | — |
| 2003-02-19 | $12.50 | $20.61 | 13,000 | — | — |
| 2003-02-18 | $13.00 | $21.44 | 20,400 | — | — |
| 2003-02-14 | $12.73 | $20.99 | 35,900 | — | — |
| 2003-02-13 | $12.58 | $20.74 | 16,200 | — | — |
| 2003-02-12 | $12.11 | $19.97 | 34,700 | — | — |
| 2003-02-11 | $12.71 | $20.96 | 18,800 | — | — |
| 2003-02-10 | $12.55 | $20.69 | 27,100 | — | — |
| 2003-02-07 | $13.00 | $21.11 | 20,700 | — | — |
| 2003-02-06 | $13.50 | $21.92 | 19,800 | — | — |
| 2003-02-05 | $13.37 | $21.71 | 25,800 | — | — |
| 2003-02-04 | $13.65 | $22.16 | 25,400 | — | — |
| 2003-02-03 | $13.95 | $22.65 | 10,700 | — | — |
| 2003-01-31 | $14.24 | $23.12 | 17,300 | — | — |
| 2003-01-30 | $13.60 | $22.08 | 20,800 | — | — |
| 2003-01-29 | $13.85 | $22.49 | 28,200 | — | — |
| 2003-01-28 | $13.89 | $22.55 | 18,300 | — | — |
| 2003-01-27 | $13.80 | $22.41 | 21,700 | — | — |
| 2003-01-24 | $13.63 | $22.13 | 14,300 | — | — |
| 2003-01-23 | $13.75 | $22.32 | 15,700 | — | — |
| 2003-01-22 | $13.66 | $22.18 | 29,200 | — | — |
| 2003-01-21 | $13.70 | $22.24 | 24,300 | — | — |
| 2003-01-17 | $13.61 | $22.10 | 64,800 | — | — |
| 2003-01-16 | $13.72 | $22.28 | 29,400 | — | — |
| 2003-01-15 | $13.61 | $22.10 | 98,200 | — | — |
| 2003-01-14 | $13.87 | $22.52 | 18,400 | — | — |
| 2003-01-13 | $13.87 | $22.52 | 12,900 | — | — |
| 2003-01-10 | $13.53 | $21.97 | 24,000 | — | — |
| 2003-01-09 | $13.56 | $22.02 | 76,400 | — | — |
| 2003-01-08 | $13.84 | $22.47 | 43,200 | — | — |
| 2003-01-07 | $14.12 | $22.92 | 17,200 | — | — |
| 2003-01-06 | $14.30 | $23.22 | 17,100 | — | — |
| 2003-01-03 | $14.05 | $22.81 | 19,000 | — | — |
| 2003-01-02 | $14.19 | $23.04 | 36,000 | — | — |