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
- 1992-02-28 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 | $16.85 | $19.56 | 354,700 | — | — |
| 2003-12-30 | $17.00 | $19.73 | 256,100 | — | — |
| 2003-12-29 | $16.97 | $19.70 | 309,100 | — | — |
| 2003-12-26 | $16.65 | $19.33 | 100,100 | — | — |
| 2003-12-24 | $16.46 | $19.11 | 118,400 | — | — |
| 2003-12-23 | $16.55 | $19.21 | 357,900 | — | — |
| 2003-12-22 | $16.59 | $19.26 | 387,100 | — | — |
| 2003-12-19 | $16.48 | $19.13 | 787,000 | — | — |
| 2003-12-18 | $16.51 | $19.16 | 467,200 | — | — |
| 2003-12-17 | $16.25 | $18.86 | 376,600 | — | — |
| 2003-12-16 | $16.24 | $18.85 | 382,200 | — | — |
| 2003-12-15 | $16.24 | $18.85 | 762,400 | — | — |
| 2003-12-12 | $15.94 | $18.50 | 374,000 | — | — |
| 2003-12-11 | $15.76 | $18.29 | 606,000 | — | — |
| 2003-12-10 | $15.91 | $18.47 | 374,900 | — | — |
| 2003-12-09 | $15.94 | $18.50 | 628,700 | — | — |
| 2003-12-08 | $16.19 | $18.79 | 371,000 | — | — |
| 2003-12-05 | $16.15 | $18.75 | 327,000 | — | — |
| 2003-12-04 | $16.34 | $18.97 | 428,300 | — | — |
| 2003-12-03 | $16.92 | $19.64 | 381,100 | — | — |
| 2003-12-02 | $17.00 | $19.73 | 419,200 | — | — |
| 2003-12-01 | $17.07 | $19.81 | 689,200 | — | — |
| 2003-11-28 | $16.43 | $19.07 | 104,000 | — | — |
| 2003-11-26 | $16.31 | $18.93 | 183,500 | — | — |
| 2003-11-25 | $16.49 | $19.14 | 267,400 | — | — |
| 2003-11-24 | $16.50 | $19.15 | 219,400 | — | — |
| 2003-11-21 | $16.10 | $18.69 | 307,200 | — | — |
| 2003-11-20 | $15.79 | $18.25 | 588,200 | — | — |
| 2003-11-19 | $16.09 | $18.59 | 570,700 | — | — |
| 2003-11-18 | $15.50 | $17.91 | 1,414,100 | — | — |
| 2003-11-17 | $16.43 | $18.99 | 437,700 | — | — |
| 2003-11-14 | $16.60 | $19.18 | 212,700 | — | — |
| 2003-11-13 | $16.70 | $19.30 | 144,600 | — | — |
| 2003-11-12 | $16.82 | $19.44 | 336,900 | — | — |
| 2003-11-11 | $16.43 | $18.99 | 265,200 | — | — |
| 2003-11-10 | $16.20 | $18.72 | 647,600 | — | — |
| 2003-11-07 | $16.90 | $19.53 | 273,300 | — | — |
| 2003-11-06 | $16.89 | $19.52 | 359,800 | — | — |
| 2003-11-05 | $16.74 | $19.34 | 312,300 | — | — |
| 2003-11-04 | $16.81 | $19.42 | 447,000 | — | — |
| 2003-11-03 | $16.69 | $19.29 | 492,500 | — | — |
| 2003-10-31 | $16.25 | $18.78 | 365,300 | — | — |
| 2003-10-30 | $16.42 | $18.97 | 397,200 | — | — |
| 2003-10-29 | $16.27 | $18.80 | 397,700 | — | — |
| 2003-10-28 | $15.81 | $18.27 | 333,900 | — | — |
| 2003-10-27 | $15.82 | $18.28 | 496,000 | — | — |
| 2003-10-24 | $15.19 | $17.55 | 643,500 | — | — |
| 2003-10-23 | $15.45 | $17.85 | 598,500 | — | — |
| 2003-10-22 | $15.60 | $18.03 | 372,900 | — | — |
| 2003-10-21 | $15.91 | $18.38 | 380,100 | — | — |
| 2003-10-20 | $16.25 | $18.78 | 311,000 | — | — |
| 2003-10-17 | $16.11 | $18.62 | 305,300 | — | — |
| 2003-10-16 | $16.13 | $18.64 | 213,400 | — | — |
| 2003-10-15 | $16.20 | $18.72 | 263,100 | — | — |
| 2003-10-14 | $16.37 | $18.92 | 274,200 | — | — |
| 2003-10-13 | $16.47 | $19.03 | 339,800 | — | — |
| 2003-10-10 | $15.98 | $18.47 | 303,200 | — | — |
| 2003-10-09 | $15.76 | $18.21 | 348,900 | — | — |
| 2003-10-08 | $15.58 | $18.00 | 236,900 | — | — |
| 2003-10-07 | $15.54 | $17.96 | 237,100 | — | — |
| 2003-10-06 | $15.57 | $17.99 | 320,300 | — | — |
| 2003-10-03 | $15.45 | $17.85 | 410,800 | — | — |
| 2003-10-02 | $14.90 | $17.22 | 268,800 | — | — |
| 2003-10-01 | $14.85 | $17.16 | 654,100 | — | — |
| 2003-09-30 | $14.27 | $16.49 | 736,400 | — | — |
| 2003-09-29 | $14.73 | $17.02 | 515,700 | — | — |
| 2003-09-26 | $14.72 | $17.01 | 209,200 | — | — |
| 2003-09-25 | $14.95 | $17.28 | 373,100 | — | — |
| 2003-09-24 | $15.33 | $17.71 | 227,400 | — | — |
| 2003-09-23 | $15.77 | $18.22 | 320,600 | — | — |
| 2003-09-22 | $15.52 | $17.93 | 247,300 | — | — |
| 2003-09-19 | $15.54 | $17.96 | 209,300 | — | — |
| 2003-09-18 | $15.51 | $17.92 | 188,900 | — | — |
| 2003-09-17 | $15.28 | $17.66 | 196,700 | — | — |
| 2003-09-16 | $15.64 | $18.07 | 331,600 | — | — |
| 2003-09-15 | $15.31 | $17.69 | 494,400 | — | — |
| 2003-09-12 | $14.89 | $17.21 | 502,100 | — | — |
| 2003-09-11 | $15.09 | $17.44 | 241,100 | — | — |
| 2003-09-10 | $14.89 | $17.21 | 326,100 | — | — |
| 2003-09-09 | $15.17 | $17.53 | 457,500 | — | — |
| 2003-09-08 | $15.53 | $17.95 | 253,300 | — | — |
| 2003-09-05 | $15.55 | $17.97 | 510,200 | — | — |
| 2003-09-04 | $15.50 | $17.91 | 672,300 | — | — |
| 2003-09-03 | $15.45 | $17.85 | 646,100 | — | — |
| 2003-09-02 | $15.27 | $17.65 | 553,700 | — | — |
| 2003-08-29 | $15.03 | $17.37 | 347,100 | — | — |
| 2003-08-28 | $14.97 | $17.22 | 666,100 | — | — |
| 2003-08-27 | $15.15 | $17.42 | 222,300 | — | — |
| 2003-08-26 | $15.28 | $17.57 | 210,100 | — | — |
| 2003-08-25 | $15.18 | $17.46 | 182,100 | — | — |
| 2003-08-22 | $15.24 | $17.53 | 458,000 | — | — |
| 2003-08-21 | $15.89 | $18.28 | 956,000 | — | — |
| 2003-08-20 | $15.28 | $17.57 | 546,200 | — | — |
| 2003-08-19 | $15.50 | $17.83 | 469,400 | — | — |
| 2003-08-18 | $15.56 | $17.90 | 329,300 | — | — |
| 2003-08-15 | $15.26 | $17.55 | 147,700 | — | — |
| 2003-08-14 | $15.21 | $17.49 | 169,800 | — | — |
| 2003-08-13 | $15.17 | $17.45 | 472,800 | — | — |
| 2003-08-12 | $15.24 | $17.53 | 450,300 | — | — |
| 2003-08-11 | $15.00 | $17.25 | 286,400 | — | — |
| 2003-08-08 | $15.07 | $17.33 | 322,400 | — | — |
| 2003-08-07 | $14.63 | $16.83 | 299,000 | — | — |
| 2003-08-06 | $14.64 | $16.84 | 515,200 | — | — |
| 2003-08-05 | $15.11 | $17.38 | 275,900 | — | — |
| 2003-08-04 | $15.25 | $17.54 | 424,100 | — | — |
| 2003-08-01 | $15.42 | $17.74 | 452,100 | — | — |
| 2003-07-31 | $15.46 | $17.78 | 776,900 | — | — |
| 2003-07-30 | $15.22 | $17.51 | 350,400 | — | — |
| 2003-07-29 | $15.23 | $17.52 | 444,700 | — | — |
| 2003-07-28 | $15.28 | $17.57 | 524,500 | — | — |
| 2003-07-25 | $15.10 | $17.37 | 540,800 | — | — |
| 2003-07-24 | $15.02 | $17.28 | 451,400 | — | — |
| 2003-07-23 | $15.22 | $17.51 | 638,700 | — | — |
| 2003-07-22 | $15.11 | $17.38 | 977,300 | — | — |
| 2003-07-21 | $14.58 | $16.77 | 1,772,700 | — | — |
| 2003-07-18 | $15.17 | $17.45 | 2,856,300 | — | — |
| 2003-07-17 | $14.11 | $16.23 | 712,900 | — | — |
| 2003-07-16 | $14.15 | $16.27 | 575,700 | — | — |
| 2003-07-15 | $14.13 | $16.25 | 808,800 | — | — |
| 2003-07-14 | $14.42 | $16.59 | 828,600 | — | — |
| 2003-07-11 | $14.37 | $16.53 | 673,600 | — | — |
| 2003-07-10 | $14.20 | $16.33 | 925,400 | — | — |
| 2003-07-09 | $14.29 | $16.44 | 912,400 | — | — |
| 2003-07-08 | $14.18 | $16.31 | 1,019,800 | — | — |
| 2003-07-07 | $14.10 | $16.22 | 951,400 | — | — |
| 2003-07-03 | $13.55 | $15.58 | 230,000 | — | — |
| 2003-07-02 | $13.77 | $15.84 | 1,556,100 | — | — |
| 2003-07-01 | $13.75 | $15.81 | 3,421,600 | — | — |
| 2003-06-30 | $13.22 | $15.20 | 2,160,800 | — | — |
| 2003-06-27 | $13.34 | $15.34 | 684,800 | — | — |
| 2003-06-26 | $13.20 | $15.18 | 1,375,200 | — | — |
| 2003-06-25 | $13.45 | $15.47 | 1,087,900 | — | — |
| 2003-06-24 | $13.38 | $15.39 | 1,486,100 | — | — |
| 2003-06-23 | $13.75 | $15.81 | 540,500 | — | — |
| 2003-06-20 | $13.81 | $15.88 | 488,400 | — | — |
| 2003-06-19 | $13.46 | $15.48 | 1,047,300 | — | — |
| 2003-06-18 | $13.72 | $15.78 | 462,900 | — | — |
| 2003-06-17 | $13.95 | $16.04 | 905,500 | — | — |
| 2003-06-16 | $13.87 | $15.95 | 961,700 | — | — |
| 2003-06-13 | $13.32 | $15.32 | 1,663,300 | — | — |
| 2003-06-12 | $13.20 | $15.18 | 691,300 | — | — |
| 2003-06-11 | $13.30 | $15.30 | 1,620,700 | — | — |
| 2003-06-10 | $13.69 | $15.75 | 1,097,600 | — | — |
| 2003-06-09 | $13.50 | $15.53 | 993,600 | — | — |
| 2003-06-06 | $14.36 | $16.52 | 796,100 | — | — |
| 2003-06-05 | $14.49 | $16.67 | 743,900 | — | — |
| 2003-06-04 | $14.20 | $16.33 | 708,400 | — | — |
| 2003-06-03 | $14.03 | $16.14 | 762,300 | — | — |
| 2003-06-02 | $14.30 | $16.45 | 642,400 | — | — |
| 2003-05-30 | $14.35 | $16.50 | 621,900 | — | — |
| 2003-05-29 | $14.05 | $16.16 | 383,700 | — | — |
| 2003-05-28 | $14.05 | $16.16 | 408,100 | — | — |
| 2003-05-27 | $14.01 | $16.11 | 770,200 | — | — |
| 2003-05-23 | $14.22 | $16.36 | 880,400 | — | — |
| 2003-05-22 | $14.02 | $16.13 | 580,200 | — | — |
| 2003-05-21 | $13.91 | $15.92 | 570,200 | — | — |
| 2003-05-20 | $13.64 | $15.61 | 522,000 | — | — |
| 2003-05-19 | $13.74 | $15.72 | 521,300 | — | — |
| 2003-05-16 | $13.99 | $16.01 | 516,900 | — | — |
| 2003-05-15 | $14.38 | $16.46 | 525,800 | — | — |
| 2003-05-14 | $14.36 | $16.43 | 499,000 | — | — |
| 2003-05-13 | $14.50 | $16.59 | 663,900 | — | — |
| 2003-05-12 | $14.66 | $16.78 | 348,500 | — | — |
| 2003-05-09 | $14.50 | $16.59 | 483,900 | — | — |
| 2003-05-08 | $14.01 | $16.03 | 284,000 | — | — |
| 2003-05-07 | $14.28 | $16.34 | 327,200 | — | — |
| 2003-05-06 | $14.13 | $16.17 | 379,700 | — | — |
| 2003-05-05 | $14.34 | $16.41 | 339,800 | — | — |
| 2003-05-02 | $14.29 | $16.35 | 626,600 | — | — |
| 2003-05-01 | $14.00 | $16.02 | 451,600 | — | — |
| 2003-04-30 | $13.93 | $15.94 | 440,500 | — | — |
| 2003-04-29 | $13.95 | $15.96 | 424,600 | — | — |
| 2003-04-28 | $13.57 | $15.53 | 418,000 | — | — |
| 2003-04-25 | $13.29 | $15.21 | 445,700 | — | — |
| 2003-04-24 | $13.38 | $15.31 | 1,139,500 | — | — |
| 2003-04-23 | $13.79 | $15.78 | 731,700 | — | — |
| 2003-04-22 | $13.33 | $15.25 | 437,700 | — | — |
| 2003-04-21 | $13.17 | $15.07 | 588,000 | — | — |
| 2003-04-17 | $13.05 | $14.93 | 414,700 | — | — |
| 2003-04-16 | $12.76 | $14.60 | 393,700 | — | — |
| 2003-04-15 | $12.65 | $14.48 | 302,900 | — | — |
| 2003-04-14 | $12.66 | $14.49 | 359,800 | — | — |
| 2003-04-11 | $12.38 | $14.17 | 229,100 | — | — |
| 2003-04-10 | $12.56 | $14.37 | 538,000 | — | — |
| 2003-04-09 | $12.41 | $14.20 | 251,700 | — | — |
| 2003-04-08 | $12.46 | $14.26 | 246,400 | — | — |
| 2003-04-07 | $12.44 | $14.24 | 776,700 | — | — |
| 2003-04-04 | $12.60 | $14.42 | 1,827,200 | — | — |
| 2003-04-03 | $12.08 | $13.82 | 267,600 | — | — |
| 2003-04-02 | $12.30 | $14.08 | 503,300 | — | — |
| 2003-04-01 | $11.83 | $13.54 | 352,900 | — | — |
| 2003-03-31 | $11.88 | $13.60 | 573,000 | — | — |
| 2003-03-28 | $11.74 | $13.43 | 535,100 | — | — |
| 2003-03-27 | $11.81 | $13.51 | 408,000 | — | — |
| 2003-03-26 | $12.00 | $13.73 | 473,600 | — | — |
| 2003-03-25 | $11.65 | $13.33 | 271,800 | — | — |
| 2003-03-24 | $11.51 | $13.17 | 247,600 | — | — |
| 2003-03-21 | $12.15 | $13.90 | 547,300 | — | — |
| 2003-03-20 | $11.92 | $13.64 | 298,300 | — | — |
| 2003-03-19 | $11.84 | $13.55 | 241,400 | — | — |
| 2003-03-18 | $11.90 | $13.62 | 416,800 | — | — |
| 2003-03-17 | $11.87 | $13.58 | 546,800 | — | — |
| 2003-03-14 | $11.02 | $12.61 | 382,000 | — | — |
| 2003-03-13 | $10.87 | $12.44 | 244,200 | — | — |
| 2003-03-12 | $10.50 | $12.02 | 459,400 | — | — |
| 2003-03-11 | $10.51 | $12.03 | 420,400 | — | — |
| 2003-03-10 | $10.82 | $12.30 | 342,300 | — | — |
| 2003-03-07 | $11.30 | $12.85 | 266,700 | — | — |
| 2003-03-06 | $10.96 | $12.46 | 256,000 | — | — |
| 2003-03-05 | $11.01 | $12.52 | 371,000 | — | — |
| 2003-03-04 | $11.09 | $12.61 | 277,200 | — | — |
| 2003-03-03 | $11.34 | $12.89 | 266,600 | — | — |
| 2003-02-28 | $11.48 | $13.05 | 242,300 | — | — |
| 2003-02-27 | $11.40 | $12.96 | 175,600 | — | — |
| 2003-02-26 | $11.26 | $12.80 | 381,800 | — | — |
| 2003-02-25 | $11.36 | $12.92 | 679,400 | — | — |
| 2003-02-24 | $11.00 | $12.51 | 419,900 | — | — |
| 2003-02-21 | $11.35 | $12.90 | 578,200 | — | — |
| 2003-02-20 | $11.41 | $12.97 | 340,600 | — | — |
| 2003-02-19 | $11.70 | $13.30 | 206,700 | — | — |
| 2003-02-18 | $11.96 | $13.60 | 263,400 | — | — |
| 2003-02-14 | $11.80 | $13.42 | 783,200 | — | — |
| 2003-02-13 | $11.43 | $13.00 | 464,400 | — | — |
| 2003-02-12 | $11.55 | $13.13 | 375,100 | — | — |
| 2003-02-11 | $11.65 | $13.25 | 364,700 | — | — |
| 2003-02-10 | $11.52 | $13.10 | 705,400 | — | — |
| 2003-02-07 | $11.63 | $13.22 | 1,226,400 | — | — |
| 2003-02-06 | $10.90 | $12.39 | 825,800 | — | — |
| 2003-02-05 | $11.43 | $13.00 | 439,800 | — | — |
| 2003-02-04 | $11.49 | $13.06 | 477,200 | — | — |
| 2003-02-03 | $11.70 | $13.30 | 280,900 | — | — |
| 2003-01-31 | $11.98 | $13.62 | 450,600 | — | — |
| 2003-01-30 | $11.56 | $13.14 | 335,700 | — | — |
| 2003-01-29 | $12.07 | $13.72 | 478,500 | — | — |
| 2003-01-28 | $11.80 | $13.42 | 509,300 | — | — |
| 2003-01-27 | $11.71 | $13.31 | 764,300 | — | — |
| 2003-01-24 | $12.30 | $13.98 | 390,800 | — | — |
| 2003-01-23 | $12.48 | $14.19 | 479,400 | — | — |
| 2003-01-22 | $12.23 | $13.90 | 687,800 | — | — |
| 2003-01-21 | $12.25 | $13.93 | 475,000 | — | — |
| 2003-01-17 | $12.57 | $14.29 | 920,800 | — | — |
| 2003-01-16 | $12.31 | $14.00 | 2,210,400 | — | — |
| 2003-01-15 | $13.62 | $15.49 | 487,500 | — | — |
| 2003-01-14 | $13.88 | $15.78 | 283,600 | — | — |
| 2003-01-13 | $13.79 | $15.68 | 256,700 | — | — |
| 2003-01-10 | $13.78 | $15.67 | 254,100 | — | — |
| 2003-01-09 | $13.66 | $15.53 | 246,700 | — | — |
| 2003-01-08 | $13.11 | $14.91 | 330,600 | — | — |
| 2003-01-07 | $13.42 | $15.26 | 319,800 | — | — |
| 2003-01-06 | $13.26 | $15.08 | 490,800 | — | — |
| 2003-01-03 | $13.55 | $15.41 | 253,600 | — | — |
| 2003-01-02 | $13.55 | $15.41 | 491,000 | — | — |