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
- 1983-10-20 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 | $17.66 | $19.37 | 187,000 | — | — |
| 2003-12-30 | $18.31 | $20.09 | 135,800 | — | — |
| 2003-12-29 | $18.06 | $19.81 | 105,300 | — | — |
| 2003-12-26 | $17.85 | $19.58 | 41,800 | — | — |
| 2003-12-24 | $17.71 | $19.43 | 86,300 | — | — |
| 2003-12-23 | $17.84 | $19.57 | 157,900 | — | — |
| 2003-12-22 | $17.46 | $19.16 | 107,700 | — | — |
| 2003-12-19 | $17.14 | $18.80 | 172,000 | — | — |
| 2003-12-18 | $17.34 | $19.02 | 229,300 | — | — |
| 2003-12-17 | $17.10 | $18.76 | 227,400 | — | — |
| 2003-12-16 | $16.95 | $18.60 | 145,400 | — | — |
| 2003-12-15 | $16.62 | $18.23 | 151,600 | — | — |
| 2003-12-12 | $16.85 | $18.49 | 105,000 | — | — |
| 2003-12-11 | $16.78 | $18.41 | 153,000 | — | — |
| 2003-12-10 | $16.25 | $17.83 | 188,900 | — | — |
| 2003-12-09 | $16.06 | $17.62 | 241,900 | — | — |
| 2003-12-08 | $16.86 | $18.50 | 229,800 | — | — |
| 2003-12-05 | $16.98 | $18.63 | 237,600 | — | — |
| 2003-12-04 | $17.36 | $19.05 | 171,500 | — | — |
| 2003-12-03 | $16.93 | $18.57 | 167,400 | — | — |
| 2003-12-02 | $17.34 | $19.02 | 168,300 | — | — |
| 2003-12-01 | $17.63 | $19.34 | 92,700 | — | — |
| 2003-11-28 | $17.47 | $19.17 | 96,900 | — | — |
| 2003-11-26 | $17.39 | $19.08 | 54,200 | — | — |
| 2003-11-25 | $17.23 | $18.90 | 101,600 | — | — |
| 2003-11-24 | $17.23 | $18.90 | 208,400 | — | — |
| 2003-11-21 | $16.75 | $18.38 | 124,700 | — | — |
| 2003-11-20 | $16.70 | $18.32 | 210,400 | — | — |
| 2003-11-19 | $16.60 | $18.21 | 157,600 | — | — |
| 2003-11-18 | $15.99 | $17.54 | 73,000 | — | — |
| 2003-11-17 | $16.36 | $17.95 | 166,200 | — | — |
| 2003-11-14 | $16.00 | $17.55 | 72,900 | — | — |
| 2003-11-13 | $16.40 | $17.99 | 69,700 | — | — |
| 2003-11-12 | $16.36 | $17.95 | 138,800 | — | — |
| 2003-11-11 | $15.96 | $17.51 | 61,900 | — | — |
| 2003-11-10 | $16.06 | $17.62 | 92,900 | — | — |
| 2003-11-07 | $16.15 | $17.72 | 129,100 | — | — |
| 2003-11-06 | $16.10 | $17.66 | 165,400 | — | — |
| 2003-11-05 | $15.68 | $17.20 | 62,300 | — | — |
| 2003-11-04 | $15.83 | $17.37 | 153,700 | — | — |
| 2003-11-03 | $16.10 | $17.66 | 254,100 | — | — |
| 2003-10-31 | $15.43 | $16.93 | 69,100 | — | — |
| 2003-10-30 | $15.24 | $16.72 | 54,200 | — | — |
| 2003-10-29 | $15.49 | $16.96 | 103,100 | — | — |
| 2003-10-28 | $15.15 | $16.58 | 116,100 | — | — |
| 2003-10-27 | $15.09 | $16.52 | 90,500 | — | — |
| 2003-10-24 | $14.63 | $16.01 | 69,400 | — | — |
| 2003-10-23 | $14.81 | $16.21 | 73,600 | — | — |
| 2003-10-22 | $14.70 | $16.09 | 89,500 | — | — |
| 2003-10-21 | $15.26 | $16.70 | 78,000 | — | — |
| 2003-10-20 | $15.17 | $16.61 | 59,000 | — | — |
| 2003-10-17 | $15.04 | $16.46 | 106,300 | — | — |
| 2003-10-16 | $15.37 | $16.82 | 78,000 | — | — |
| 2003-10-15 | $15.21 | $16.65 | 140,200 | — | — |
| 2003-10-14 | $15.70 | $17.19 | 133,600 | — | — |
| 2003-10-13 | $15.20 | $16.64 | 122,400 | — | — |
| 2003-10-10 | $15.09 | $16.52 | 113,700 | — | — |
| 2003-10-09 | $15.30 | $16.75 | 158,400 | — | — |
| 2003-10-08 | $14.80 | $16.20 | 105,700 | — | — |
| 2003-10-07 | $15.15 | $16.58 | 129,300 | — | — |
| 2003-10-06 | $15.40 | $16.86 | 105,400 | — | — |
| 2003-10-03 | $15.25 | $16.69 | 137,800 | — | — |
| 2003-10-02 | $15.00 | $16.42 | 236,000 | — | — |
| 2003-10-01 | $14.77 | $16.17 | 150,200 | — | — |
| 2003-09-30 | $14.02 | $15.35 | 120,900 | — | — |
| 2003-09-29 | $14.15 | $15.49 | 175,800 | — | — |
| 2003-09-26 | $13.51 | $14.79 | 154,000 | — | — |
| 2003-09-25 | $13.93 | $15.25 | 136,900 | — | — |
| 2003-09-24 | $14.75 | $16.15 | 165,000 | — | — |
| 2003-09-23 | $15.15 | $16.58 | 118,200 | — | — |
| 2003-09-22 | $14.70 | $16.09 | 155,100 | — | — |
| 2003-09-19 | $14.85 | $16.26 | 201,900 | — | — |
| 2003-09-18 | $14.80 | $16.20 | 135,700 | — | — |
| 2003-09-17 | $15.00 | $16.42 | 154,100 | — | — |
| 2003-09-16 | $14.85 | $16.26 | 72,300 | — | — |
| 2003-09-15 | $14.47 | $15.84 | 57,000 | — | — |
| 2003-09-12 | $14.52 | $15.89 | 70,700 | — | — |
| 2003-09-11 | $14.30 | $15.65 | 112,000 | — | — |
| 2003-09-10 | $14.36 | $15.72 | 152,600 | — | — |
| 2003-09-09 | $14.90 | $16.31 | 74,400 | — | — |
| 2003-09-08 | $15.30 | $16.75 | 130,600 | — | — |
| 2003-09-05 | $15.18 | $16.62 | 202,200 | — | — |
| 2003-09-04 | $15.39 | $16.85 | 153,200 | — | — |
| 2003-09-03 | $15.57 | $17.04 | 178,300 | — | — |
| 2003-09-02 | $15.95 | $17.46 | 138,900 | — | — |
| 2003-08-29 | $15.49 | $16.96 | 83,300 | — | — |
| 2003-08-28 | $15.45 | $16.91 | 85,200 | — | — |
| 2003-08-27 | $15.15 | $16.58 | 76,900 | — | — |
| 2003-08-26 | $15.00 | $16.42 | 112,900 | — | — |
| 2003-08-25 | $14.98 | $16.40 | 106,400 | — | — |
| 2003-08-22 | $14.95 | $16.36 | 160,300 | — | — |
| 2003-08-21 | $15.20 | $16.64 | 126,500 | — | — |
| 2003-08-20 | $15.14 | $16.57 | 236,900 | — | — |
| 2003-08-19 | $15.32 | $16.77 | 298,700 | — | — |
| 2003-08-18 | $15.05 | $16.47 | 294,600 | — | — |
| 2003-08-15 | $15.08 | $16.51 | 150,400 | — | — |
| 2003-08-14 | $15.30 | $16.75 | 98,300 | — | — |
| 2003-08-13 | $15.25 | $16.69 | 92,700 | — | — |
| 2003-08-12 | $15.10 | $16.53 | 106,400 | — | — |
| 2003-08-11 | $14.60 | $15.98 | 70,400 | — | — |
| 2003-08-08 | $14.50 | $15.87 | 50,600 | — | — |
| 2003-08-07 | $14.73 | $16.12 | 108,300 | — | — |
| 2003-08-06 | $14.78 | $16.18 | 104,500 | — | — |
| 2003-08-05 | $14.64 | $16.03 | 81,900 | — | — |
| 2003-08-04 | $14.86 | $16.27 | 112,300 | — | — |
| 2003-08-01 | $15.01 | $16.43 | 130,600 | — | — |
| 2003-07-31 | $15.28 | $16.73 | 157,800 | — | — |
| 2003-07-30 | $15.28 | $16.73 | 139,400 | — | — |
| 2003-07-29 | $15.07 | $16.46 | 112,200 | — | — |
| 2003-07-28 | $14.88 | $16.25 | 70,700 | — | — |
| 2003-07-25 | $14.64 | $15.99 | 71,900 | — | — |
| 2003-07-24 | $14.53 | $15.87 | 90,100 | — | — |
| 2003-07-23 | $14.76 | $16.12 | 65,100 | — | — |
| 2003-07-22 | $14.57 | $15.91 | 105,100 | — | — |
| 2003-07-21 | $14.56 | $15.90 | 125,500 | — | — |
| 2003-07-18 | $14.99 | $16.37 | 81,400 | — | — |
| 2003-07-17 | $14.86 | $16.23 | 89,200 | — | — |
| 2003-07-16 | $15.17 | $16.57 | 111,400 | — | — |
| 2003-07-15 | $15.00 | $16.38 | 84,300 | — | — |
| 2003-07-14 | $14.90 | $16.27 | 102,600 | — | — |
| 2003-07-11 | $15.00 | $16.38 | 92,900 | — | — |
| 2003-07-10 | $14.89 | $16.26 | 141,900 | — | — |
| 2003-07-09 | $15.28 | $16.69 | 559,200 | — | — |
| 2003-07-08 | $15.21 | $16.61 | 464,100 | — | — |
| 2003-07-07 | $14.51 | $15.85 | 164,800 | — | — |
| 2003-07-03 | $14.61 | $15.96 | 118,200 | — | — |
| 2003-07-02 | $14.48 | $15.81 | 120,900 | — | — |
| 2003-07-01 | $14.29 | $15.61 | 133,600 | — | — |
| 2003-06-30 | $14.12 | $15.42 | 258,700 | — | — |
| 2003-06-27 | $14.20 | $15.51 | 142,600 | — | — |
| 2003-06-26 | $14.35 | $15.67 | 102,500 | — | — |
| 2003-06-25 | $13.96 | $15.25 | 137,000 | — | — |
| 2003-06-24 | $14.10 | $15.40 | 164,500 | — | — |
| 2003-06-23 | $14.06 | $15.35 | 200,800 | — | — |
| 2003-06-20 | $14.41 | $15.74 | 144,800 | — | — |
| 2003-06-19 | $13.96 | $15.25 | 118,800 | — | — |
| 2003-06-18 | $14.35 | $15.67 | 335,600 | — | — |
| 2003-06-17 | $14.80 | $16.16 | 83,000 | — | — |
| 2003-06-16 | $14.70 | $16.05 | 209,700 | — | — |
| 2003-06-13 | $14.46 | $15.79 | 180,500 | — | — |
| 2003-06-12 | $14.46 | $15.79 | 111,700 | — | — |
| 2003-06-11 | $14.37 | $15.69 | 165,400 | — | — |
| 2003-06-10 | $14.37 | $15.69 | 105,900 | — | — |
| 2003-06-09 | $14.28 | $15.59 | 184,200 | — | — |
| 2003-06-06 | $14.08 | $15.38 | 77,400 | — | — |
| 2003-06-05 | $14.10 | $15.40 | 155,800 | — | — |
| 2003-06-04 | $14.10 | $15.40 | 162,800 | — | — |
| 2003-06-03 | $14.00 | $15.29 | 139,100 | — | — |
| 2003-06-02 | $14.12 | $15.42 | 117,900 | — | — |
| 2003-05-30 | $13.94 | $15.22 | 212,600 | — | — |
| 2003-05-29 | $13.85 | $15.13 | 99,400 | — | — |
| 2003-05-28 | $13.72 | $14.98 | 55,100 | — | — |
| 2003-05-27 | $13.56 | $14.81 | 67,000 | — | — |
| 2003-05-23 | $13.56 | $14.81 | 43,400 | — | — |
| 2003-05-22 | $13.23 | $14.45 | 103,900 | — | — |
| 2003-05-21 | $13.41 | $14.64 | 149,500 | — | — |
| 2003-05-20 | $13.22 | $14.44 | 269,100 | — | — |
| 2003-05-19 | $13.16 | $14.37 | 285,200 | — | — |
| 2003-05-16 | $12.93 | $14.12 | 420,000 | — | — |
| 2003-05-15 | $13.80 | $15.07 | 42,800 | — | — |
| 2003-05-14 | $13.85 | $15.13 | 111,800 | — | — |
| 2003-05-13 | $13.90 | $15.18 | 70,700 | — | — |
| 2003-05-12 | $13.77 | $15.04 | 123,200 | — | — |
| 2003-05-09 | $13.98 | $15.27 | 169,700 | — | — |
| 2003-05-08 | $13.57 | $14.82 | 103,100 | — | — |
| 2003-05-07 | $13.76 | $15.03 | 115,900 | — | — |
| 2003-05-06 | $13.95 | $15.23 | 257,000 | — | — |
| 2003-05-05 | $13.39 | $14.62 | 124,100 | — | — |
| 2003-05-02 | $13.25 | $14.47 | 187,900 | — | — |
| 2003-05-01 | $13.00 | $14.20 | 309,200 | — | — |
| 2003-04-30 | $12.95 | $14.14 | 340,100 | — | — |
| 2003-04-29 | $12.96 | $14.15 | 57,100 | — | — |
| 2003-04-28 | $12.99 | $14.16 | 91,700 | — | — |
| 2003-04-25 | $12.80 | $13.95 | 129,900 | — | — |
| 2003-04-24 | $12.74 | $13.89 | 84,200 | — | — |
| 2003-04-23 | $12.89 | $14.05 | 106,400 | — | — |
| 2003-04-22 | $13.14 | $14.32 | 108,400 | — | — |
| 2003-04-21 | $13.17 | $14.36 | 160,000 | — | — |
| 2003-04-17 | $13.02 | $14.19 | 102,200 | — | — |
| 2003-04-16 | $12.80 | $13.95 | 245,400 | — | — |
| 2003-04-15 | $13.00 | $14.17 | 102,900 | — | — |
| 2003-04-14 | $12.89 | $14.05 | 144,100 | — | — |
| 2003-04-11 | $12.55 | $13.68 | 90,400 | — | — |
| 2003-04-10 | $12.55 | $13.68 | 65,800 | — | — |
| 2003-04-09 | $12.53 | $13.66 | 142,400 | — | — |
| 2003-04-08 | $12.74 | $13.89 | 236,800 | — | — |
| 2003-04-07 | $12.74 | $13.89 | 203,200 | — | — |
| 2003-04-04 | $12.36 | $13.47 | 91,400 | — | — |
| 2003-04-03 | $12.42 | $13.54 | 96,400 | — | — |
| 2003-04-02 | $12.25 | $13.35 | 136,900 | — | — |
| 2003-04-01 | $11.95 | $13.03 | 124,000 | — | — |
| 2003-03-31 | $11.90 | $12.97 | 129,000 | — | — |
| 2003-03-28 | $11.90 | $12.97 | 195,100 | — | — |
| 2003-03-27 | $11.94 | $13.01 | 130,600 | — | — |
| 2003-03-26 | $11.73 | $12.79 | 160,300 | — | — |
| 2003-03-25 | $12.03 | $13.11 | 226,600 | — | — |
| 2003-03-24 | $11.84 | $12.91 | 250,400 | — | — |
| 2003-03-21 | $12.26 | $13.36 | 78,600 | — | — |
| 2003-03-20 | $11.95 | $13.03 | 115,600 | — | — |
| 2003-03-19 | $11.97 | $13.05 | 65,200 | — | — |
| 2003-03-18 | $11.89 | $12.96 | 141,300 | — | — |
| 2003-03-17 | $11.49 | $12.52 | 114,400 | — | — |
| 2003-03-14 | $11.17 | $12.18 | 102,400 | — | — |
| 2003-03-13 | $11.17 | $12.18 | 106,800 | — | — |
| 2003-03-12 | $10.45 | $11.39 | 107,400 | — | — |
| 2003-03-11 | $10.72 | $11.68 | 157,800 | — | — |
| 2003-03-10 | $10.59 | $11.54 | 84,800 | — | — |
| 2003-03-07 | $11.12 | $12.12 | 91,800 | — | — |
| 2003-03-06 | $11.17 | $12.18 | 95,600 | — | — |
| 2003-03-05 | $10.85 | $11.83 | 50,900 | — | — |
| 2003-03-04 | $10.90 | $11.88 | 60,200 | — | — |
| 2003-03-03 | $11.18 | $12.19 | 114,400 | — | — |
| 2003-02-28 | $11.05 | $12.04 | 68,400 | — | — |
| 2003-02-27 | $11.08 | $12.08 | 56,000 | — | — |
| 2003-02-26 | $10.92 | $11.90 | 69,000 | — | — |
| 2003-02-25 | $11.25 | $12.26 | 194,200 | — | — |
| 2003-02-24 | $11.32 | $12.34 | 363,300 | — | — |
| 2003-02-21 | $11.21 | $12.22 | 127,100 | — | — |
| 2003-02-20 | $11.00 | $11.99 | 31,700 | — | — |
| 2003-02-19 | $11.35 | $12.37 | 269,900 | — | — |
| 2003-02-18 | $11.49 | $12.52 | 224,100 | — | — |
| 2003-02-14 | $11.10 | $12.10 | 107,700 | — | — |
| 2003-02-13 | $10.80 | $11.77 | 71,100 | — | — |
| 2003-02-12 | $10.69 | $11.65 | 95,600 | — | — |
| 2003-02-11 | $10.86 | $11.84 | 71,800 | — | — |
| 2003-02-10 | $11.16 | $12.16 | 72,200 | — | — |
| 2003-02-07 | $10.97 | $11.96 | 82,600 | — | — |
| 2003-02-06 | $11.30 | $12.32 | 89,700 | — | — |
| 2003-02-05 | $11.30 | $12.32 | 104,000 | — | — |
| 2003-02-04 | $11.61 | $12.65 | 292,200 | — | — |
| 2003-02-03 | $11.32 | $12.34 | 81,900 | — | — |
| 2003-01-31 | $11.39 | $12.41 | 125,100 | — | — |
| 2003-01-30 | $11.40 | $12.43 | 120,700 | — | — |
| 2003-01-29 | $11.22 | $12.20 | 58,900 | — | — |
| 2003-01-28 | $11.35 | $12.34 | 78,800 | — | — |
| 2003-01-27 | $11.15 | $12.13 | 106,800 | — | — |
| 2003-01-24 | $11.39 | $12.39 | 85,600 | — | — |
| 2003-01-23 | $11.84 | $12.88 | 138,300 | — | — |
| 2003-01-22 | $11.83 | $12.87 | 32,300 | — | — |
| 2003-01-21 | $12.01 | $13.06 | 89,500 | — | — |
| 2003-01-17 | $12.16 | $13.22 | 87,900 | — | — |
| 2003-01-16 | $12.34 | $13.42 | 56,600 | — | — |
| 2003-01-15 | $12.24 | $13.31 | 88,300 | — | — |
| 2003-01-14 | $12.28 | $13.36 | 316,400 | — | — |
| 2003-01-13 | $12.11 | $13.17 | 141,800 | — | — |
| 2003-01-10 | $12.35 | $13.43 | 127,200 | — | — |
| 2003-01-09 | $12.40 | $13.49 | 123,500 | — | — |
| 2003-01-08 | $12.27 | $13.34 | 130,600 | — | — |
| 2003-01-07 | $12.53 | $13.63 | 105,800 | — | — |
| 2003-01-06 | $12.89 | $14.02 | 59,500 | — | — |
| 2003-01-03 | $12.62 | $13.72 | 112,200 | — | — |
| 2003-01-02 | $12.81 | $13.93 | 99,200 | — | — |