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
- 1993-10-15 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 | $16.14 | $16.30 | 213,800 | — | — |
| 2003-12-30 | $16.44 | $16.60 | 107,400 | — | — |
| 2003-12-29 | $16.66 | $16.82 | 163,800 | — | — |
| 2003-12-26 | $16.39 | $16.55 | 84,300 | — | — |
| 2003-12-24 | $16.31 | $16.47 | 70,900 | — | — |
| 2003-12-23 | $16.25 | $16.41 | 203,300 | — | — |
| 2003-12-22 | $16.26 | $16.42 | 361,900 | — | — |
| 2003-12-19 | $16.11 | $16.26 | 249,400 | — | — |
| 2003-12-18 | $16.32 | $16.48 | 326,000 | — | — |
| 2003-12-17 | $16.38 | $16.54 | 215,800 | — | — |
| 2003-12-16 | $16.41 | $16.57 | 221,600 | — | — |
| 2003-12-15 | $16.27 | $16.43 | 273,900 | — | — |
| 2003-12-12 | $16.15 | $16.31 | 327,300 | — | — |
| 2003-12-11 | $16.23 | $16.39 | 231,700 | — | — |
| 2003-12-10 | $16.10 | $16.25 | 164,300 | — | — |
| 2003-12-09 | $16.17 | $16.33 | 192,000 | — | — |
| 2003-12-08 | $16.26 | $16.42 | 225,800 | — | — |
| 2003-12-05 | $15.90 | $16.05 | 137,300 | — | — |
| 2003-12-04 | $16.10 | $16.25 | 243,100 | — | — |
| 2003-12-03 | $16.04 | $16.19 | 314,200 | — | — |
| 2003-12-02 | $16.52 | $16.68 | 137,300 | — | — |
| 2003-12-01 | $16.75 | $16.91 | 355,200 | — | — |
| 2003-11-28 | $16.36 | $16.52 | 64,100 | — | — |
| 2003-11-26 | $16.33 | $16.49 | 225,800 | — | — |
| 2003-11-25 | $16.33 | $16.49 | 280,400 | — | — |
| 2003-11-24 | $16.60 | $16.76 | 520,300 | — | — |
| 2003-11-21 | $15.88 | $16.03 | 289,900 | — | — |
| 2003-11-20 | $15.98 | $16.13 | 241,000 | — | — |
| 2003-11-19 | $16.05 | $16.20 | 292,800 | — | — |
| 2003-11-18 | $15.95 | $16.10 | 267,700 | — | — |
| 2003-11-17 | $16.25 | $16.41 | 372,000 | — | — |
| 2003-11-14 | $16.53 | $16.69 | 385,400 | — | — |
| 2003-11-13 | $16.54 | $16.70 | 306,300 | — | — |
| 2003-11-12 | $16.37 | $16.53 | 250,000 | — | — |
| 2003-11-11 | $15.88 | $16.03 | 318,200 | — | — |
| 2003-11-10 | $16.12 | $16.28 | 431,000 | — | — |
| 2003-11-07 | $16.46 | $16.62 | 476,800 | — | — |
| 2003-11-06 | $16.30 | $16.38 | 740,200 | — | — |
| 2003-11-05 | $15.45 | $15.53 | 643,800 | — | — |
| 2003-11-04 | $15.40 | $15.48 | 301,400 | — | — |
| 2003-11-03 | $15.57 | $15.65 | 447,400 | — | — |
| 2003-10-31 | $15.26 | $15.34 | 249,700 | — | — |
| 2003-10-30 | $15.45 | $15.53 | 321,700 | — | — |
| 2003-10-29 | $15.52 | $15.60 | 292,200 | — | — |
| 2003-10-28 | $15.61 | $15.69 | 468,000 | — | — |
| 2003-10-27 | $15.62 | $15.70 | 332,700 | — | — |
| 2003-10-24 | $15.35 | $15.43 | 319,700 | — | — |
| 2003-10-23 | $15.41 | $15.49 | 824,200 | — | — |
| 2003-10-22 | $15.31 | $15.39 | 615,200 | — | — |
| 2003-10-21 | $15.30 | $15.38 | 874,900 | — | — |
| 2003-10-20 | $15.40 | $15.48 | 6,358,200 | — | — |
| 2003-10-17 | $15.25 | $15.33 | 905,400 | — | — |
| 2003-10-16 | $15.14 | $15.22 | 697,600 | — | — |
| 2003-10-15 | $14.87 | $14.94 | 1,683,000 | — | — |
| 2003-10-14 | $14.27 | $14.34 | 564,900 | — | — |
| 2003-10-13 | $14.18 | $14.25 | 459,500 | — | — |
| 2003-10-10 | $14.30 | $14.37 | 648,200 | — | — |
| 2003-10-09 | $14.07 | $14.14 | 540,400 | — | — |
| 2003-10-08 | $13.82 | $13.89 | 516,400 | — | — |
| 2003-10-07 | $13.67 | $13.74 | 1,346,200 | — | — |
| 2003-10-06 | $13.57 | $13.64 | 2,020,900 | — | — |
| 2003-10-03 | $15.16 | $15.24 | 479,200 | — | — |
| 2003-10-02 | $15.31 | $15.39 | 433,700 | — | — |
| 2003-10-01 | $15.53 | $15.61 | 148,700 | — | — |
| 2003-09-30 | $15.26 | $15.34 | 339,300 | — | — |
| 2003-09-29 | $15.08 | $15.16 | 247,100 | — | — |
| 2003-09-26 | $15.31 | $15.39 | 239,700 | — | — |
| 2003-09-25 | $15.45 | $15.53 | 247,800 | — | — |
| 2003-09-24 | $15.99 | $16.07 | 222,400 | — | — |
| 2003-09-23 | $16.31 | $16.39 | 243,400 | — | — |
| 2003-09-22 | $16.10 | $16.18 | 252,000 | — | — |
| 2003-09-19 | $16.55 | $16.63 | 277,000 | — | — |
| 2003-09-18 | $16.54 | $16.62 | 386,400 | — | — |
| 2003-09-17 | $16.03 | $16.11 | 224,100 | — | — |
| 2003-09-16 | $16.20 | $16.28 | 149,500 | — | — |
| 2003-09-15 | $16.16 | $16.24 | 255,400 | — | — |
| 2003-09-12 | $16.31 | $16.39 | 709,000 | — | — |
| 2003-09-11 | $15.81 | $15.89 | 166,200 | — | — |
| 2003-09-10 | $15.33 | $15.41 | 223,200 | — | — |
| 2003-09-09 | $15.77 | $15.85 | 340,600 | — | — |
| 2003-09-08 | $16.05 | $16.13 | 384,300 | — | — |
| 2003-09-05 | $15.93 | $16.01 | 357,500 | — | — |
| 2003-09-04 | $15.50 | $15.58 | 185,400 | — | — |
| 2003-09-03 | $15.30 | $15.38 | 563,800 | — | — |
| 2003-09-02 | $15.40 | $15.48 | 245,800 | — | — |
| 2003-08-29 | $15.35 | $15.43 | 123,700 | — | — |
| 2003-08-28 | $15.34 | $15.42 | 232,800 | — | — |
| 2003-08-27 | $15.30 | $15.38 | 302,100 | — | — |
| 2003-08-26 | $15.17 | $15.25 | 541,300 | — | — |
| 2003-08-25 | $15.18 | $15.26 | 300,500 | — | — |
| 2003-08-22 | $15.38 | $15.46 | 208,400 | — | — |
| 2003-08-21 | $15.72 | $15.80 | 443,900 | — | — |
| 2003-08-20 | $15.57 | $15.65 | 132,900 | — | — |
| 2003-08-19 | $15.53 | $15.61 | 284,400 | — | — |
| 2003-08-18 | $15.15 | $15.23 | 233,000 | — | — |
| 2003-08-15 | $14.84 | $14.91 | 100,000 | — | — |
| 2003-08-14 | $14.99 | $15.06 | 227,100 | — | — |
| 2003-08-13 | $14.91 | $14.98 | 546,600 | — | — |
| 2003-08-12 | $15.40 | $15.48 | 249,100 | — | — |
| 2003-08-11 | $15.16 | $15.24 | 493,300 | — | — |
| 2003-08-08 | $15.25 | $15.33 | 292,200 | — | — |
| 2003-08-07 | $15.15 | $15.15 | 395,300 | — | — |
| 2003-08-06 | $15.02 | $15.02 | 736,500 | — | — |
| 2003-08-05 | $15.45 | $15.45 | 661,700 | — | — |
| 2003-08-04 | $15.49 | $15.49 | 601,500 | — | — |
| 2003-08-01 | $15.36 | $15.36 | 1,431,200 | — | — |
| 2003-07-31 | $15.95 | $15.95 | 4,772,700 | — | — |
| 2003-07-30 | $17.60 | $17.60 | 302,600 | — | — |
| 2003-07-29 | $17.92 | $17.92 | 710,300 | — | — |
| 2003-07-28 | $18.30 | $18.30 | 526,200 | — | — |
| 2003-07-25 | $17.91 | $17.91 | 239,600 | — | — |
| 2003-07-24 | $17.50 | $17.50 | 410,200 | — | — |
| 2003-07-23 | $17.00 | $17.00 | 358,200 | — | — |
| 2003-07-22 | $17.20 | $17.20 | 215,400 | — | — |
| 2003-07-21 | $16.90 | $16.90 | 151,000 | — | — |
| 2003-07-18 | $17.10 | $17.10 | 188,400 | — | — |
| 2003-07-17 | $17.02 | $17.02 | 317,700 | — | — |
| 2003-07-16 | $17.50 | $17.50 | 227,800 | — | — |
| 2003-07-15 | $17.53 | $17.53 | 269,800 | — | — |
| 2003-07-14 | $17.45 | $17.45 | 411,800 | — | — |
| 2003-07-11 | $17.24 | $17.24 | 246,900 | — | — |
| 2003-07-10 | $17.11 | $17.11 | 169,900 | — | — |
| 2003-07-09 | $17.24 | $17.24 | 264,900 | — | — |
| 2003-07-08 | $17.03 | $17.03 | 336,300 | — | — |
| 2003-07-07 | $16.99 | $16.99 | 977,400 | — | — |
| 2003-07-03 | $17.26 | $17.26 | 581,600 | — | — |
| 2003-07-02 | $17.35 | $17.35 | 573,000 | — | — |
| 2003-07-01 | $17.21 | $17.21 | 530,800 | — | — |
| 2003-06-30 | $17.26 | $17.26 | 658,700 | — | — |
| 2003-06-27 | $17.05 | $17.05 | 592,700 | — | — |
| 2003-06-26 | $16.97 | $16.97 | 395,900 | — | — |
| 2003-06-25 | $16.70 | $16.70 | 147,700 | — | — |
| 2003-06-24 | $16.61 | $16.61 | 257,600 | — | — |
| 2003-06-23 | $16.70 | $16.70 | 256,800 | — | — |
| 2003-06-20 | $16.78 | $16.78 | 299,400 | — | — |
| 2003-06-19 | $16.85 | $16.85 | 499,600 | — | — |
| 2003-06-18 | $16.85 | $16.85 | 263,600 | — | — |
| 2003-06-17 | $17.00 | $17.00 | 874,800 | — | — |
| 2003-06-16 | $17.32 | $17.32 | 788,200 | — | — |
| 2003-06-13 | $16.35 | $16.35 | 704,000 | — | — |
| 2003-06-12 | $15.67 | $15.67 | 231,100 | — | — |
| 2003-06-11 | $15.31 | $15.31 | 230,100 | — | — |
| 2003-06-10 | $15.14 | $15.14 | 114,900 | — | — |
| 2003-06-09 | $15.00 | $15.00 | 179,600 | — | — |
| 2003-06-06 | $15.10 | $15.10 | 279,800 | — | — |
| 2003-06-05 | $15.31 | $15.31 | 219,100 | — | — |
| 2003-06-04 | $14.85 | $14.85 | 398,400 | — | — |
| 2003-06-03 | $14.50 | $14.50 | 333,100 | — | — |
| 2003-06-02 | $14.88 | $14.88 | 214,500 | — | — |
| 2003-05-30 | $15.12 | $15.12 | 403,800 | — | — |
| 2003-05-29 | $15.00 | $15.00 | 300,500 | — | — |
| 2003-05-28 | $14.79 | $14.79 | 257,500 | — | — |
| 2003-05-27 | $14.89 | $14.89 | 208,300 | — | — |
| 2003-05-23 | $14.99 | $14.99 | 237,700 | — | — |
| 2003-05-22 | $15.03 | $15.03 | 416,700 | — | — |
| 2003-05-21 | $14.29 | $14.29 | 177,300 | — | — |
| 2003-05-20 | $14.15 | $14.15 | 164,600 | — | — |
| 2003-05-19 | $14.17 | $14.17 | 262,400 | — | — |
| 2003-05-16 | $14.17 | $14.17 | 133,900 | — | — |
| 2003-05-15 | $14.23 | $14.23 | 252,100 | — | — |
| 2003-05-14 | $14.25 | $14.25 | 346,000 | — | — |
| 2003-05-13 | $14.50 | $14.50 | 632,200 | — | — |
| 2003-05-12 | $15.10 | $15.10 | 254,200 | — | — |
| 2003-05-09 | $15.52 | $15.52 | 140,500 | — | — |
| 2003-05-08 | $15.40 | $15.40 | 175,800 | — | — |
| 2003-05-07 | $15.45 | $15.45 | 118,400 | — | — |
| 2003-05-06 | $15.35 | $15.35 | 201,400 | — | — |
| 2003-05-05 | $14.95 | $14.95 | 166,800 | — | — |
| 2003-05-02 | $14.60 | $14.60 | 223,400 | — | — |
| 2003-05-01 | $14.65 | $14.65 | 339,000 | — | — |
| 2003-04-30 | $14.25 | $14.25 | 334,000 | — | — |
| 2003-04-29 | $14.35 | $14.35 | 363,700 | — | — |
| 2003-04-28 | $14.66 | $14.66 | 262,100 | — | — |
| 2003-04-25 | $14.06 | $14.06 | 580,200 | — | — |
| 2003-04-24 | $13.47 | $13.47 | 176,100 | — | — |
| 2003-04-23 | $13.35 | $13.35 | 206,900 | — | — |
| 2003-04-22 | $13.04 | $13.04 | 230,600 | — | — |
| 2003-04-21 | $12.99 | $12.99 | 182,100 | — | — |
| 2003-04-17 | $12.80 | $12.80 | 125,400 | — | — |
| 2003-04-16 | $12.70 | $12.70 | 430,400 | — | — |
| 2003-04-15 | $13.05 | $13.05 | 154,100 | — | — |
| 2003-04-14 | $12.90 | $12.90 | 228,900 | — | — |
| 2003-04-11 | $12.49 | $12.49 | 215,200 | — | — |
| 2003-04-10 | $12.65 | $12.65 | 341,000 | — | — |
| 2003-04-09 | $12.95 | $12.95 | 294,500 | — | — |
| 2003-04-08 | $13.80 | $13.80 | 194,800 | — | — |
| 2003-04-07 | $13.61 | $13.61 | 170,100 | — | — |
| 2003-04-04 | $13.15 | $13.15 | 90,900 | — | — |
| 2003-04-03 | $12.99 | $12.99 | 78,500 | — | — |
| 2003-04-02 | $13.21 | $13.21 | 94,100 | — | — |
| 2003-04-01 | $12.95 | $12.95 | 267,200 | — | — |
| 2003-03-31 | $12.75 | $12.75 | 139,200 | — | — |
| 2003-03-28 | $13.10 | $13.10 | 123,300 | — | — |
| 2003-03-27 | $13.02 | $13.02 | 113,600 | — | — |
| 2003-03-26 | $13.00 | $13.00 | 259,900 | — | — |
| 2003-03-25 | $13.10 | $13.10 | 245,900 | — | — |
| 2003-03-24 | $13.18 | $13.18 | 103,500 | — | — |
| 2003-03-21 | $13.97 | $13.97 | 136,400 | — | — |
| 2003-03-20 | $13.66 | $13.66 | 220,000 | — | — |
| 2003-03-19 | $13.18 | $13.18 | 97,700 | — | — |
| 2003-03-18 | $12.84 | $12.84 | 216,900 | — | — |
| 2003-03-17 | $13.18 | $13.18 | 277,300 | — | — |
| 2003-03-14 | $12.75 | $12.75 | 153,000 | — | — |
| 2003-03-13 | $12.75 | $12.75 | 307,700 | — | — |
| 2003-03-12 | $12.14 | $12.14 | 151,000 | — | — |
| 2003-03-11 | $11.94 | $11.94 | 124,000 | — | — |
| 2003-03-10 | $12.28 | $12.28 | 236,000 | — | — |
| 2003-03-07 | $12.44 | $12.44 | 274,000 | — | — |
| 2003-03-06 | $12.05 | $12.05 | 172,800 | — | — |
| 2003-03-05 | $12.55 | $12.55 | 175,900 | — | — |
| 2003-03-04 | $12.30 | $12.30 | 277,800 | — | — |
| 2003-03-03 | $12.39 | $12.39 | 190,300 | — | — |
| 2003-02-28 | $12.51 | $12.51 | 281,700 | — | — |
| 2003-02-27 | $12.12 | $12.12 | 228,100 | — | — |
| 2003-02-26 | $11.74 | $11.74 | 136,800 | — | — |
| 2003-02-25 | $12.13 | $12.13 | 324,700 | — | — |
| 2003-02-24 | $11.75 | $11.75 | 276,700 | — | — |
| 2003-02-21 | $11.80 | $11.80 | 551,100 | — | — |
| 2003-02-20 | $11.92 | $11.92 | 150,700 | — | — |
| 2003-02-19 | $12.05 | $12.05 | 241,000 | — | — |
| 2003-02-18 | $12.42 | $12.42 | 466,500 | — | — |
| 2003-02-14 | $11.61 | $11.61 | 305,500 | — | — |
| 2003-02-13 | $11.42 | $11.42 | 351,800 | — | — |
| 2003-02-12 | $12.25 | $12.25 | 147,700 | — | — |
| 2003-02-11 | $12.47 | $12.47 | 440,900 | — | — |
| 2003-02-10 | $11.89 | $11.89 | 315,600 | — | — |
| 2003-02-07 | $11.46 | $11.46 | 300,700 | — | — |
| 2003-02-06 | $12.05 | $12.05 | 315,000 | — | — |
| 2003-02-05 | $12.17 | $12.17 | 491,900 | — | — |
| 2003-02-04 | $12.63 | $12.63 | 431,400 | — | — |
| 2003-02-03 | $13.09 | $13.09 | 163,100 | — | — |
| 2003-01-31 | $13.38 | $13.38 | 165,400 | — | — |
| 2003-01-30 | $12.84 | $12.84 | 137,800 | — | — |
| 2003-01-29 | $13.16 | $13.16 | 226,600 | — | — |
| 2003-01-28 | $13.00 | $13.00 | 307,200 | — | — |
| 2003-01-27 | $13.65 | $13.65 | 199,100 | — | — |
| 2003-01-24 | $13.60 | $13.60 | 146,100 | — | — |
| 2003-01-23 | $13.64 | $13.64 | 689,800 | — | — |
| 2003-01-22 | $13.25 | $13.25 | 249,400 | — | — |
| 2003-01-21 | $13.70 | $13.70 | 121,200 | — | — |
| 2003-01-17 | $13.67 | $13.67 | 95,300 | — | — |
| 2003-01-16 | $13.95 | $13.95 | 46,400 | — | — |
| 2003-01-15 | $14.01 | $14.01 | 68,500 | — | — |
| 2003-01-14 | $14.06 | $14.06 | 145,600 | — | — |
| 2003-01-13 | $13.81 | $13.81 | 123,100 | — | — |
| 2003-01-10 | $13.75 | $13.75 | 174,900 | — | — |
| 2003-01-09 | $13.79 | $13.79 | 190,800 | — | — |
| 2003-01-08 | $13.55 | $13.55 | 878,300 | — | — |
| 2003-01-07 | $14.56 | $14.56 | 294,200 | — | — |
| 2003-01-06 | $14.55 | $14.55 | 299,500 | — | — |
| 2003-01-03 | $14.41 | $14.41 | 140,100 | — | — |
| 2003-01-02 | $14.50 | $14.50 | 199,200 | — | — |