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
- 1994-04-18 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 | $15.69 | $18.29 | 12,600 | — | — |
| 2003-12-30 | $15.89 | $18.52 | 13,600 | — | — |
| 2003-12-29 | $16.50 | $19.23 | 3,000 | — | — |
| 2003-12-26 | $16.36 | $19.07 | 7,500 | — | — |
| 2003-12-24 | $16.41 | $19.13 | 700 | — | — |
| 2003-12-23 | $16.41 | $19.13 | 16,900 | — | — |
| 2003-12-22 | $16.35 | $19.06 | 9,800 | — | — |
| 2003-12-19 | $16.49 | $19.22 | 9,100 | — | — |
| 2003-12-18 | $16.48 | $19.21 | 1,800 | — | — |
| 2003-12-17 | $16.37 | $19.08 | 600 | — | — |
| 2003-12-16 | $16.23 | $18.92 | 9,800 | — | — |
| 2003-12-15 | $16.40 | $19.12 | 11,900 | — | — |
| 2003-12-12 | $17.00 | $19.82 | 41,300 | — | — |
| 2003-12-11 | $17.00 | $19.82 | 7,000 | — | — |
| 2003-12-10 | $16.65 | $19.41 | 1,800 | — | — |
| 2003-12-09 | $16.74 | $19.51 | 7,600 | — | — |
| 2003-12-08 | $16.72 | $19.49 | 4,800 | — | — |
| 2003-12-05 | $16.77 | $19.55 | 12,300 | — | — |
| 2003-12-04 | $16.88 | $19.68 | 15,800 | — | — |
| 2003-12-03 | $16.95 | $19.76 | 26,100 | — | — |
| 2003-12-02 | $16.87 | $19.67 | 5,300 | — | — |
| 2003-12-01 | $17.00 | $19.77 | 4,100 | — | — |
| 2003-11-28 | $17.00 | $19.77 | 2,300 | — | — |
| 2003-11-26 | $16.94 | $19.70 | 28,200 | — | — |
| 2003-11-25 | $16.80 | $19.54 | 7,500 | — | — |
| 2003-11-24 | $16.85 | $19.60 | 6,000 | — | — |
| 2003-11-21 | $16.78 | $19.52 | 3,000 | — | — |
| 2003-11-20 | $16.89 | $19.64 | 21,400 | — | — |
| 2003-11-19 | $16.79 | $19.53 | 12,100 | — | — |
| 2003-11-18 | $16.66 | $19.38 | 5,100 | — | — |
| 2003-11-17 | $16.16 | $18.79 | 19,600 | — | — |
| 2003-11-14 | $16.61 | $19.32 | 7,600 | — | — |
| 2003-11-13 | $16.48 | $19.17 | 12,800 | — | — |
| 2003-11-12 | $16.69 | $19.41 | 3,000 | — | — |
| 2003-11-11 | $15.77 | $18.34 | 6,100 | — | — |
| 2003-11-10 | $15.65 | $18.20 | 31,100 | — | — |
| 2003-11-07 | $17.70 | $20.59 | 51,500 | — | — |
| 2003-11-06 | $16.20 | $18.84 | 2,600 | — | — |
| 2003-11-05 | $16.19 | $18.83 | 3,600 | — | — |
| 2003-11-04 | $16.14 | $18.77 | 28,400 | — | — |
| 2003-11-03 | $16.14 | $18.77 | 5,700 | — | — |
| 2003-10-31 | $16.25 | $18.90 | 21,400 | — | — |
| 2003-10-30 | $16.20 | $18.84 | 23,400 | — | — |
| 2003-10-29 | $16.14 | $18.77 | 15,000 | — | — |
| 2003-10-28 | $15.44 | $17.96 | 5,700 | — | — |
| 2003-10-27 | $15.05 | $17.50 | 20,000 | — | — |
| 2003-10-24 | $14.65 | $17.04 | 10,400 | — | — |
| 2003-10-23 | $15.03 | $17.48 | 9,300 | — | — |
| 2003-10-22 | $14.72 | $17.12 | 4,000 | — | — |
| 2003-10-21 | $15.00 | $17.35 | 2,900 | — | — |
| 2003-10-20 | $14.88 | $17.21 | 2,200 | — | — |
| 2003-10-17 | $14.92 | $17.26 | 2,200 | — | — |
| 2003-10-16 | $14.80 | $17.12 | 3,700 | — | — |
| 2003-10-15 | $14.60 | $16.89 | 9,700 | — | — |
| 2003-10-14 | $14.98 | $17.33 | 4,000 | — | — |
| 2003-10-13 | $15.24 | $17.63 | 2,200 | — | — |
| 2003-10-10 | $15.08 | $17.44 | 3,000 | — | — |
| 2003-10-09 | $14.80 | $17.12 | 7,900 | — | — |
| 2003-10-08 | $15.00 | $17.35 | 2,900 | — | — |
| 2003-10-07 | $15.00 | $17.35 | 4,500 | — | — |
| 2003-10-06 | $14.82 | $17.14 | 8,000 | — | — |
| 2003-10-03 | $14.79 | $17.11 | 15,500 | — | — |
| 2003-10-02 | $15.16 | $17.54 | 5,200 | — | — |
| 2003-10-01 | $15.65 | $18.10 | 6,400 | — | — |
| 2003-09-30 | $15.26 | $17.65 | 14,300 | — | — |
| 2003-09-29 | $15.43 | $17.85 | 1,800 | — | — |
| 2003-09-26 | $15.69 | $18.15 | 19,400 | — | — |
| 2003-09-25 | $15.40 | $17.81 | 20,200 | — | — |
| 2003-09-24 | $14.30 | $16.54 | 9,600 | — | — |
| 2003-09-23 | $14.66 | $16.96 | 6,400 | — | — |
| 2003-09-22 | $14.41 | $16.67 | 2,600 | — | — |
| 2003-09-19 | $14.63 | $16.92 | 4,000 | — | — |
| 2003-09-18 | $14.76 | $17.07 | 5,600 | — | — |
| 2003-09-17 | $14.70 | $17.00 | 2,400 | — | — |
| 2003-09-16 | $14.95 | $17.29 | 5,500 | — | — |
| 2003-09-15 | $14.34 | $16.59 | 600 | — | — |
| 2003-09-12 | $14.59 | $16.88 | 2,500 | — | — |
| 2003-09-11 | $14.50 | $16.77 | 5,200 | — | — |
| 2003-09-10 | $14.71 | $17.02 | 10,700 | — | — |
| 2003-09-09 | $14.01 | $16.21 | 1,600 | — | — |
| 2003-09-08 | $14.11 | $16.32 | 31,000 | — | — |
| 2003-09-05 | $14.60 | $16.89 | 194,800 | — | — |
| 2003-09-04 | $15.24 | $17.63 | 21,700 | — | — |
| 2003-09-03 | $15.55 | $17.99 | 2,200 | — | — |
| 2003-09-02 | $15.50 | $17.93 | 3,300 | — | — |
| 2003-08-29 | $15.31 | $17.71 | 1,100 | — | — |
| 2003-08-28 | $15.29 | $17.69 | 500 | — | — |
| 2003-08-27 | $15.59 | $18.03 | 1,100 | — | — |
| 2003-08-26 | $15.59 | $18.03 | 19,300 | — | — |
| 2003-08-25 | $15.26 | $17.65 | 900 | — | — |
| 2003-08-22 | $15.40 | $17.81 | 11,700 | — | — |
| 2003-08-21 | $15.47 | $17.90 | 1,300 | — | — |
| 2003-08-20 | $15.50 | $17.93 | 1,000 | — | — |
| 2003-08-19 | $15.60 | $18.05 | 8,700 | — | — |
| 2003-08-18 | $15.59 | $18.03 | 8,600 | — | — |
| 2003-08-15 | $15.60 | $18.05 | 2,200 | — | — |
| 2003-08-14 | $15.56 | $18.00 | 2,700 | — | — |
| 2003-08-13 | $15.61 | $18.06 | 2,500 | — | — |
| 2003-08-12 | $15.61 | $18.06 | 4,300 | — | — |
| 2003-08-11 | $15.73 | $18.20 | 800 | — | — |
| 2003-08-08 | $15.52 | $17.95 | 6,800 | — | — |
| 2003-08-07 | $15.33 | $17.73 | 9,300 | — | — |
| 2003-08-06 | $15.15 | $17.53 | 3,100 | — | — |
| 2003-08-05 | $15.75 | $18.22 | 27,100 | — | — |
| 2003-08-04 | $15.69 | $18.06 | 3,300 | — | — |
| 2003-08-01 | $15.61 | $17.97 | 4,600 | — | — |
| 2003-07-31 | $15.80 | $18.18 | 2,200 | — | — |
| 2003-07-30 | $15.63 | $17.99 | 3,200 | — | — |
| 2003-07-29 | $15.67 | $18.03 | 12,800 | — | — |
| 2003-07-28 | $15.58 | $17.93 | 17,500 | — | — |
| 2003-07-25 | $15.00 | $17.26 | 22,700 | — | — |
| 2003-07-24 | $14.75 | $16.98 | 10,100 | — | — |
| 2003-07-23 | $14.70 | $16.92 | 7,700 | — | — |
| 2003-07-22 | $14.85 | $17.09 | 10,100 | — | — |
| 2003-07-21 | $14.35 | $16.52 | 8,800 | — | — |
| 2003-07-18 | $14.95 | $17.21 | 2,900 | — | — |
| 2003-07-17 | $14.99 | $17.25 | 13,800 | — | — |
| 2003-07-16 | $15.10 | $17.38 | 6,000 | — | — |
| 2003-07-15 | $15.08 | $17.36 | 14,200 | — | — |
| 2003-07-14 | $14.45 | $16.63 | 15,700 | — | — |
| 2003-07-11 | $13.67 | $15.73 | 9,500 | — | — |
| 2003-07-10 | $13.66 | $15.72 | 4,800 | — | — |
| 2003-07-09 | $13.91 | $16.01 | 11,900 | — | — |
| 2003-07-08 | $14.36 | $16.53 | 8,600 | — | — |
| 2003-07-07 | $14.28 | $16.43 | 12,100 | — | — |
| 2003-07-03 | $14.59 | $16.79 | 5,400 | — | — |
| 2003-07-02 | $14.45 | $16.63 | 44,000 | — | — |
| 2003-07-01 | $13.91 | $16.01 | 50,400 | — | — |
| 2003-06-30 | $14.19 | $16.33 | 132,200 | — | — |
| 2003-06-27 | $15.05 | $17.32 | 25,400 | — | — |
| 2003-06-26 | $16.10 | $18.53 | 16,700 | — | — |
| 2003-06-25 | $16.46 | $18.94 | 8,400 | — | — |
| 2003-06-24 | $16.21 | $18.66 | 19,700 | — | — |
| 2003-06-23 | $16.49 | $18.98 | 26,500 | — | — |
| 2003-06-20 | $15.99 | $18.40 | 11,200 | — | — |
| 2003-06-19 | $16.16 | $18.60 | 5,200 | — | — |
| 2003-06-18 | $16.20 | $18.64 | 12,700 | — | — |
| 2003-06-17 | $16.40 | $18.87 | 8,400 | — | — |
| 2003-06-16 | $16.53 | $19.02 | 11,900 | — | — |
| 2003-06-13 | $16.96 | $19.52 | 23,300 | — | — |
| 2003-06-12 | $16.12 | $18.55 | 6,400 | — | — |
| 2003-06-11 | $16.75 | $19.28 | 9,500 | — | — |
| 2003-06-10 | $16.66 | $19.17 | 6,600 | — | — |
| 2003-06-09 | $16.60 | $19.10 | 3,500 | — | — |
| 2003-06-06 | $16.65 | $19.16 | 6,300 | — | — |
| 2003-06-05 | $16.62 | $19.13 | 5,200 | — | — |
| 2003-06-04 | $16.00 | $18.41 | 4,000 | — | — |
| 2003-06-03 | $17.00 | $19.57 | 44,400 | — | — |
| 2003-06-02 | $15.30 | $17.61 | 17,200 | — | — |
| 2003-05-30 | $15.49 | $17.83 | 5,800 | — | — |
| 2003-05-29 | $15.30 | $17.61 | 5,500 | — | — |
| 2003-05-28 | $15.66 | $18.02 | 5,100 | — | — |
| 2003-05-27 | $16.00 | $18.41 | 30,400 | — | — |
| 2003-05-23 | $15.18 | $17.47 | 7,600 | — | — |
| 2003-05-22 | $15.35 | $17.67 | 6,700 | — | — |
| 2003-05-21 | $15.76 | $18.14 | 3,300 | — | — |
| 2003-05-20 | $14.69 | $16.91 | 10,100 | — | — |
| 2003-05-19 | $16.25 | $18.70 | 2,600 | — | — |
| 2003-05-16 | $16.41 | $18.89 | 4,800 | — | — |
| 2003-05-15 | $16.38 | $18.85 | 3,400 | — | — |
| 2003-05-14 | $16.82 | $19.36 | 10,800 | — | — |
| 2003-05-13 | $16.60 | $19.10 | 9,000 | — | — |
| 2003-05-12 | $16.79 | $19.32 | 34,100 | — | — |
| 2003-05-09 | $19.00 | $21.87 | 42,100 | — | — |
| 2003-05-08 | $15.80 | $18.18 | 26,800 | — | — |
| 2003-05-07 | $14.74 | $16.96 | 9,200 | — | — |
| 2003-05-06 | $14.23 | $16.38 | 6,800 | — | — |
| 2003-05-05 | $14.45 | $16.63 | 3,400 | — | — |
| 2003-05-02 | $14.31 | $16.47 | 3,200 | — | — |
| 2003-05-01 | $14.42 | $16.60 | 5,600 | — | — |
| 2003-04-30 | $14.21 | $16.35 | 8,900 | — | — |
| 2003-04-29 | $13.55 | $15.59 | 5,100 | — | — |
| 2003-04-28 | $14.05 | $16.08 | 1,900 | — | — |
| 2003-04-25 | $14.00 | $16.02 | 2,300 | — | — |
| 2003-04-24 | $14.15 | $16.19 | 5,300 | — | — |
| 2003-04-23 | $14.10 | $16.14 | 7,700 | — | — |
| 2003-04-22 | $14.11 | $16.15 | 2,800 | — | — |
| 2003-04-21 | $14.10 | $16.14 | 4,200 | — | — |
| 2003-04-17 | $14.00 | $16.02 | 10,600 | — | — |
| 2003-04-16 | $13.68 | $15.65 | 500 | — | — |
| 2003-04-15 | $13.55 | $15.51 | 3,900 | — | — |
| 2003-04-14 | $13.92 | $15.93 | 600 | — | — |
| 2003-04-11 | $13.85 | $15.85 | 13,300 | — | — |
| 2003-04-10 | $14.45 | $16.54 | 6,300 | — | — |
| 2003-04-09 | $14.35 | $16.42 | 2,000 | — | — |
| 2003-04-08 | $14.12 | $16.16 | 2,100 | — | — |
| 2003-04-07 | $14.00 | $16.02 | 1,500 | — | — |
| 2003-04-04 | $14.37 | $16.44 | 3,400 | — | — |
| 2003-04-03 | $14.12 | $16.16 | 8,200 | — | — |
| 2003-04-02 | $14.05 | $16.08 | 8,600 | — | — |
| 2003-04-01 | $13.98 | $16.00 | 3,500 | — | — |
| 2003-03-31 | $13.47 | $15.41 | 5,500 | — | — |
| 2003-03-28 | $13.05 | $14.93 | 8,300 | — | — |
| 2003-03-27 | $13.20 | $15.11 | 10,900 | — | — |
| 2003-03-26 | $13.20 | $15.11 | 10,700 | — | — |
| 2003-03-25 | $13.20 | $15.11 | 6,800 | — | — |
| 2003-03-24 | $13.41 | $15.35 | 8,400 | — | — |
| 2003-03-21 | $12.70 | $14.53 | 0 | — | — |
| 2003-03-20 | $12.70 | $14.53 | 4,900 | — | — |
| 2003-03-19 | $12.90 | $14.76 | 18,900 | — | — |
| 2003-03-18 | $12.30 | $14.08 | 13,400 | — | — |
| 2003-03-17 | $14.18 | $16.23 | 5,000 | — | — |
| 2003-03-14 | $14.75 | $16.88 | 4,100 | — | — |
| 2003-03-13 | $14.78 | $16.91 | 4,700 | — | — |
| 2003-03-12 | $14.68 | $16.80 | 7,300 | — | — |
| 2003-03-11 | $14.60 | $16.71 | 15,300 | — | — |
| 2003-03-10 | $14.85 | $16.99 | 17,100 | — | — |
| 2003-03-07 | $14.71 | $16.83 | 24,200 | — | — |
| 2003-03-06 | $14.47 | $16.56 | 12,700 | — | — |
| 2003-03-05 | $13.98 | $16.00 | 1,600 | — | — |
| 2003-03-04 | $13.98 | $16.00 | 8,300 | — | — |
| 2003-03-03 | $13.88 | $15.88 | 7,900 | — | — |
| 2003-02-28 | $13.90 | $15.91 | 29,000 | — | — |
| 2003-02-27 | $13.05 | $14.93 | 4,200 | — | — |
| 2003-02-26 | $13.05 | $14.93 | 1,100 | — | — |
| 2003-02-25 | $13.05 | $14.93 | 13,300 | — | — |
| 2003-02-24 | $13.05 | $14.93 | 3,500 | — | — |
| 2003-02-21 | $13.06 | $14.95 | 65,400 | — | — |
| 2003-02-20 | $13.02 | $14.90 | 4,100 | — | — |
| 2003-02-19 | $13.05 | $14.93 | 12,500 | — | — |
| 2003-02-18 | $13.00 | $14.88 | 11,900 | — | — |
| 2003-02-14 | $12.70 | $14.53 | 22,300 | — | — |
| 2003-02-13 | $12.64 | $14.46 | 10,900 | — | — |
| 2003-02-12 | $12.69 | $14.52 | 8,200 | — | — |
| 2003-02-11 | $12.65 | $14.48 | 11,000 | — | — |
| 2003-02-10 | $12.65 | $14.48 | 9,900 | — | — |
| 2003-02-07 | $12.65 | $14.48 | 16,200 | — | — |
| 2003-02-06 | $12.20 | $13.96 | 6,200 | — | — |
| 2003-02-05 | $12.12 | $13.87 | 1,500 | — | — |
| 2003-02-04 | $12.05 | $13.79 | 4,400 | — | — |
| 2003-02-03 | $11.69 | $13.38 | 2,100 | — | — |
| 2003-01-31 | $11.65 | $13.33 | 0 | — | — |
| 2003-01-30 | $11.65 | $13.33 | 1,100 | — | — |
| 2003-01-29 | $11.90 | $13.62 | 4,200 | — | — |
| 2003-01-28 | $11.69 | $13.38 | 3,300 | — | — |
| 2003-01-27 | $11.75 | $13.35 | 4,600 | — | — |
| 2003-01-24 | $11.08 | $12.59 | 1,000 | — | — |
| 2003-01-23 | $11.08 | $12.59 | 500 | — | — |
| 2003-01-22 | $11.08 | $12.59 | 1,600 | — | — |
| 2003-01-21 | $11.06 | $12.57 | 3,000 | — | — |
| 2003-01-17 | $11.15 | $12.67 | 1,000 | — | — |
| 2003-01-16 | $11.15 | $12.67 | 1,100 | — | — |
| 2003-01-15 | $11.20 | $12.73 | 300 | — | — |
| 2003-01-14 | $10.99 | $12.49 | 1,400 | — | — |
| 2003-01-13 | $11.11 | $12.63 | 6,200 | — | — |
| 2003-01-10 | $10.49 | $11.92 | 700 | — | — |
| 2003-01-09 | $10.30 | $11.71 | 1,400 | — | — |
| 2003-01-08 | $10.50 | $11.93 | 4,300 | — | — |
| 2003-01-07 | $10.48 | $11.91 | 1,400 | — | — |
| 2003-01-06 | $10.66 | $12.12 | 500 | — | — |
| 2003-01-03 | $10.74 | $12.21 | 3,400 | — | — |
| 2003-01-02 | $10.00 | $11.37 | 5,400 | — | — |