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
- 1987-04-22 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 | $13.67 | $18.67 | 219,600 | — | — |
| 2003-12-30 | $13.47 | $18.40 | 130,800 | — | — |
| 2003-12-29 | $13.60 | $18.58 | 77,700 | — | — |
| 2003-12-26 | $13.43 | $18.35 | 36,150 | — | — |
| 2003-12-24 | $13.35 | $18.23 | 98,850 | — | — |
| 2003-12-23 | $13.45 | $18.38 | 135,150 | — | — |
| 2003-12-22 | $13.12 | $17.92 | 60,450 | — | — |
| 2003-12-19 | $13.07 | $17.85 | 125,550 | — | — |
| 2003-12-18 | $13.31 | $18.19 | 152,250 | — | — |
| 2003-12-17 | $13.10 | $17.75 | 76,350 | — | — |
| 2003-12-16 | $12.74 | $17.26 | 104,550 | — | — |
| 2003-12-15 | $12.56 | $17.02 | 137,700 | — | — |
| 2003-12-12 | $12.82 | $17.37 | 85,050 | — | — |
| 2003-12-11 | $13.05 | $17.68 | 141,000 | — | — |
| 2003-12-10 | $12.63 | $17.12 | 189,450 | — | — |
| 2003-12-09 | $12.71 | $17.22 | 350,850 | — | — |
| 2003-12-08 | $13.19 | $17.87 | 100,050 | — | — |
| 2003-12-05 | $13.30 | $18.02 | 127,050 | — | — |
| 2003-12-04 | $13.51 | $18.31 | 253,500 | — | — |
| 2003-12-03 | $13.50 | $18.29 | 93,450 | — | — |
| 2003-12-02 | $13.81 | $18.71 | 134,850 | — | — |
| 2003-12-01 | $13.93 | $18.88 | 120,150 | — | — |
| 2003-11-28 | $13.92 | $18.86 | 72,000 | — | — |
| 2003-11-26 | $13.99 | $18.96 | 55,350 | — | — |
| 2003-11-25 | $14.09 | $19.08 | 176,700 | — | — |
| 2003-11-24 | $14.10 | $19.10 | 129,750 | — | — |
| 2003-11-21 | $13.53 | $18.34 | 101,550 | — | — |
| 2003-11-20 | $13.67 | $18.52 | 258,000 | — | — |
| 2003-11-19 | $14.10 | $19.10 | 422,400 | — | — |
| 2003-11-18 | $14.32 | $19.40 | 156,300 | — | — |
| 2003-11-17 | $14.29 | $19.36 | 145,350 | — | — |
| 2003-11-14 | $14.17 | $19.19 | 56,700 | — | — |
| 2003-11-13 | $14.36 | $19.46 | 62,250 | — | — |
| 2003-11-12 | $14.38 | $19.48 | 79,200 | — | — |
| 2003-11-11 | $14.05 | $19.04 | 110,400 | — | — |
| 2003-11-10 | $14.00 | $18.97 | 115,350 | — | — |
| 2003-11-07 | $13.90 | $18.83 | 102,750 | — | — |
| 2003-11-06 | $14.08 | $19.08 | 195,300 | — | — |
| 2003-11-05 | $14.06 | $19.05 | 91,500 | — | — |
| 2003-11-04 | $14.07 | $19.06 | 208,950 | — | — |
| 2003-11-03 | $14.35 | $19.44 | 140,550 | — | — |
| 2003-10-31 | $14.07 | $19.06 | 78,000 | — | — |
| 2003-10-30 | $13.80 | $18.70 | 41,850 | — | — |
| 2003-10-29 | $13.96 | $18.91 | 89,250 | — | — |
| 2003-10-28 | $13.96 | $18.91 | 107,100 | — | — |
| 2003-10-27 | $13.76 | $18.64 | 76,350 | — | — |
| 2003-10-24 | $13.30 | $18.02 | 429,000 | — | — |
| 2003-10-23 | $13.40 | $18.15 | 135,600 | — | — |
| 2003-10-22 | $13.43 | $18.19 | 130,500 | — | — |
| 2003-10-21 | $13.79 | $18.69 | 83,550 | — | — |
| 2003-10-20 | $13.79 | $18.68 | 118,950 | — | — |
| 2003-10-17 | $13.99 | $18.95 | 182,550 | — | — |
| 2003-10-16 | $14.03 | $19.01 | 240,150 | — | — |
| 2003-10-15 | $13.96 | $18.91 | 125,700 | — | — |
| 2003-10-14 | $14.00 | $18.97 | 145,500 | — | — |
| 2003-10-13 | $14.22 | $19.27 | 135,600 | — | — |
| 2003-10-10 | $13.93 | $18.88 | 181,350 | — | — |
| 2003-10-09 | $14.30 | $19.37 | 373,500 | — | — |
| 2003-10-08 | $14.71 | $19.92 | 91,950 | — | — |
| 2003-10-07 | $14.99 | $20.31 | 213,150 | — | — |
| 2003-10-06 | $14.67 | $19.88 | 220,500 | — | — |
| 2003-10-03 | $14.81 | $20.06 | 131,700 | — | — |
| 2003-10-02 | $14.00 | $18.97 | 49,800 | — | — |
| 2003-10-01 | $14.10 | $19.10 | 136,500 | — | — |
| 2003-09-30 | $13.45 | $18.22 | 118,650 | — | — |
| 2003-09-29 | $13.65 | $18.50 | 146,850 | — | — |
| 2003-09-26 | $13.43 | $18.20 | 253,950 | — | — |
| 2003-09-25 | $13.97 | $18.92 | 174,750 | — | — |
| 2003-09-24 | $13.92 | $18.86 | 127,500 | — | — |
| 2003-09-23 | $14.29 | $19.36 | 115,950 | — | — |
| 2003-09-22 | $14.17 | $19.19 | 78,600 | — | — |
| 2003-09-19 | $14.44 | $19.56 | 177,900 | — | — |
| 2003-09-18 | $14.69 | $19.90 | 121,350 | — | — |
| 2003-09-17 | $14.73 | $19.96 | 155,700 | — | — |
| 2003-09-16 | $14.54 | $19.70 | 191,550 | — | — |
| 2003-09-15 | $14.22 | $19.27 | 225,150 | — | — |
| 2003-09-12 | $14.67 | $19.87 | 204,450 | — | — |
| 2003-09-11 | $14.70 | $19.92 | 109,650 | — | — |
| 2003-09-10 | $14.67 | $19.73 | 235,350 | — | — |
| 2003-09-09 | $14.67 | $19.74 | 189,000 | — | — |
| 2003-09-08 | $14.71 | $19.78 | 459,300 | — | — |
| 2003-09-05 | $14.83 | $19.95 | 247,650 | — | — |
| 2003-09-04 | $15.90 | $21.39 | 202,350 | — | — |
| 2003-09-03 | $16.47 | $22.15 | 138,900 | — | — |
| 2003-09-02 | $16.47 | $22.15 | 140,850 | — | — |
| 2003-08-29 | $15.83 | $21.30 | 148,350 | — | — |
| 2003-08-28 | $15.79 | $21.24 | 190,950 | — | — |
| 2003-08-27 | $15.50 | $20.85 | 383,850 | — | — |
| 2003-08-26 | $15.78 | $21.22 | 147,750 | — | — |
| 2003-08-25 | $15.62 | $21.01 | 180,450 | — | — |
| 2003-08-22 | $15.33 | $20.62 | 217,500 | — | — |
| 2003-08-21 | $15.65 | $21.04 | 182,250 | — | — |
| 2003-08-20 | $15.55 | $20.92 | 422,100 | — | — |
| 2003-08-19 | $15.83 | $21.30 | 631,800 | — | — |
| 2003-08-18 | $16.60 | $22.33 | 185,250 | — | — |
| 2003-08-15 | $16.67 | $22.42 | 34,650 | — | — |
| 2003-08-14 | $16.61 | $22.34 | 85,050 | — | — |
| 2003-08-13 | $16.74 | $22.51 | 67,950 | — | — |
| 2003-08-12 | $16.59 | $22.31 | 103,800 | — | — |
| 2003-08-11 | $16.47 | $22.15 | 80,400 | — | — |
| 2003-08-08 | $15.97 | $21.47 | 57,900 | — | — |
| 2003-08-07 | $15.93 | $21.43 | 86,550 | — | — |
| 2003-08-06 | $15.81 | $21.26 | 123,600 | — | — |
| 2003-08-05 | $15.70 | $21.12 | 147,000 | — | — |
| 2003-08-04 | $16.15 | $21.73 | 146,550 | — | — |
| 2003-08-01 | $16.00 | $21.52 | 148,350 | — | — |
| 2003-07-31 | $16.01 | $21.53 | 218,700 | — | — |
| 2003-07-30 | $16.07 | $21.61 | 108,300 | — | — |
| 2003-07-29 | $15.95 | $21.45 | 247,350 | — | — |
| 2003-07-28 | $15.43 | $20.76 | 110,400 | — | — |
| 2003-07-25 | $15.04 | $20.23 | 69,150 | — | — |
| 2003-07-24 | $15.02 | $20.20 | 140,100 | — | — |
| 2003-07-23 | $15.41 | $20.72 | 457,650 | — | — |
| 2003-07-22 | $13.77 | $18.52 | 101,850 | — | — |
| 2003-07-21 | $13.73 | $18.47 | 125,100 | — | — |
| 2003-07-18 | $14.03 | $18.87 | 66,000 | — | — |
| 2003-07-17 | $13.63 | $18.34 | 115,200 | — | — |
| 2003-07-16 | $13.66 | $18.37 | 190,800 | — | — |
| 2003-07-15 | $14.01 | $18.84 | 117,000 | — | — |
| 2003-07-14 | $13.93 | $18.74 | 267,300 | — | — |
| 2003-07-11 | $13.70 | $18.43 | 168,000 | — | — |
| 2003-07-10 | $13.73 | $18.46 | 361,350 | — | — |
| 2003-07-09 | $14.66 | $19.72 | 190,650 | — | — |
| 2003-07-08 | $15.01 | $20.18 | 145,200 | — | — |
| 2003-07-07 | $14.60 | $19.64 | 135,000 | — | — |
| 2003-07-03 | $14.13 | $19.01 | 112,050 | — | — |
| 2003-07-02 | $14.66 | $19.72 | 140,250 | — | — |
| 2003-07-01 | $14.27 | $19.20 | 97,200 | — | — |
| 2003-06-30 | $14.05 | $18.90 | 238,350 | — | — |
| 2003-06-27 | $14.13 | $19.01 | 123,150 | — | — |
| 2003-06-26 | $14.07 | $18.92 | 144,900 | — | — |
| 2003-06-25 | $14.06 | $18.91 | 95,250 | — | — |
| 2003-06-24 | $14.00 | $18.83 | 114,000 | — | — |
| 2003-06-23 | $13.85 | $18.63 | 122,400 | — | — |
| 2003-06-20 | $13.97 | $18.78 | 232,350 | — | — |
| 2003-06-19 | $13.97 | $18.78 | 125,700 | — | — |
| 2003-06-18 | $14.03 | $18.87 | 178,050 | — | — |
| 2003-06-17 | $13.93 | $18.74 | 107,850 | — | — |
| 2003-06-16 | $14.00 | $18.83 | 138,750 | — | — |
| 2003-06-13 | $13.57 | $18.25 | 72,150 | — | — |
| 2003-06-12 | $13.80 | $18.56 | 257,100 | — | — |
| 2003-06-11 | $13.45 | $18.09 | 85,200 | — | — |
| 2003-06-10 | $13.59 | $18.28 | 178,200 | — | — |
| 2003-06-09 | $13.37 | $17.98 | 98,100 | — | — |
| 2003-06-06 | $13.80 | $18.56 | 180,150 | — | — |
| 2003-06-05 | $13.96 | $18.78 | 147,900 | — | — |
| 2003-06-04 | $14.07 | $18.78 | 149,550 | — | — |
| 2003-06-03 | $13.95 | $18.62 | 280,650 | — | — |
| 2003-06-02 | $13.48 | $17.99 | 176,400 | — | — |
| 2003-05-30 | $13.15 | $17.55 | 380,850 | — | — |
| 2003-05-29 | $12.96 | $17.30 | 279,300 | — | — |
| 2003-05-28 | $13.26 | $17.70 | 142,800 | — | — |
| 2003-05-27 | $13.21 | $17.64 | 142,950 | — | — |
| 2003-05-23 | $12.88 | $17.19 | 138,900 | — | — |
| 2003-05-22 | $12.61 | $16.84 | 143,700 | — | — |
| 2003-05-21 | $12.54 | $16.74 | 220,800 | — | — |
| 2003-05-20 | $12.67 | $16.91 | 301,350 | — | — |
| 2003-05-19 | $12.23 | $16.32 | 215,700 | — | — |
| 2003-05-16 | $12.37 | $16.51 | 265,350 | — | — |
| 2003-05-15 | $13.09 | $17.48 | 117,300 | — | — |
| 2003-05-14 | $13.07 | $17.44 | 145,500 | — | — |
| 2003-05-13 | $13.33 | $17.80 | 57,450 | — | — |
| 2003-05-12 | $13.35 | $17.82 | 91,200 | — | — |
| 2003-05-09 | $13.10 | $17.49 | 211,650 | — | — |
| 2003-05-08 | $12.98 | $17.33 | 334,800 | — | — |
| 2003-05-07 | $13.67 | $18.24 | 45,450 | — | — |
| 2003-05-06 | $13.77 | $18.38 | 54,900 | — | — |
| 2003-05-05 | $13.65 | $18.22 | 94,050 | — | — |
| 2003-05-02 | $13.63 | $18.20 | 45,600 | — | — |
| 2003-05-01 | $13.53 | $18.06 | 47,400 | — | — |
| 2003-04-30 | $13.67 | $18.24 | 81,150 | — | — |
| 2003-04-29 | $13.37 | $17.85 | 34,050 | — | — |
| 2003-04-28 | $13.37 | $17.85 | 61,350 | — | — |
| 2003-04-25 | $12.94 | $17.27 | 57,600 | — | — |
| 2003-04-24 | $13.17 | $17.58 | 36,150 | — | — |
| 2003-04-23 | $13.17 | $17.57 | 99,900 | — | — |
| 2003-04-22 | $13.12 | $17.51 | 247,650 | — | — |
| 2003-04-21 | $13.11 | $17.50 | 108,150 | — | — |
| 2003-04-17 | $13.37 | $17.85 | 78,600 | — | — |
| 2003-04-16 | $12.66 | $16.90 | 165,900 | — | — |
| 2003-04-15 | $13.23 | $17.66 | 118,050 | — | — |
| 2003-04-14 | $13.32 | $17.78 | 95,550 | — | — |
| 2003-04-11 | $13.20 | $17.62 | 155,700 | — | — |
| 2003-04-10 | $13.27 | $17.71 | 99,000 | — | — |
| 2003-04-09 | $13.30 | $17.75 | 124,800 | — | — |
| 2003-04-08 | $13.38 | $17.86 | 116,550 | — | — |
| 2003-04-07 | $13.17 | $17.58 | 82,800 | — | — |
| 2003-04-04 | $12.89 | $17.21 | 75,600 | — | — |
| 2003-04-03 | $12.87 | $17.17 | 86,550 | — | — |
| 2003-04-02 | $12.73 | $17.00 | 85,050 | — | — |
| 2003-04-01 | $12.60 | $16.82 | 71,550 | — | — |
| 2003-03-31 | $12.69 | $16.94 | 148,800 | — | — |
| 2003-03-28 | $12.48 | $16.66 | 196,950 | — | — |
| 2003-03-27 | $12.40 | $16.55 | 92,700 | — | — |
| 2003-03-26 | $12.50 | $16.68 | 103,050 | — | — |
| 2003-03-25 | $12.47 | $16.64 | 121,200 | — | — |
| 2003-03-24 | $12.30 | $16.42 | 148,950 | — | — |
| 2003-03-21 | $12.38 | $16.52 | 223,650 | — | — |
| 2003-03-20 | $11.77 | $15.71 | 93,750 | — | — |
| 2003-03-19 | $11.67 | $15.57 | 170,100 | — | — |
| 2003-03-18 | $11.71 | $15.63 | 248,700 | — | — |
| 2003-03-17 | $11.53 | $15.39 | 139,800 | — | — |
| 2003-03-14 | $11.23 | $14.99 | 92,550 | — | — |
| 2003-03-13 | $11.19 | $14.94 | 104,100 | — | — |
| 2003-03-12 | $11.04 | $14.60 | 209,550 | — | — |
| 2003-03-11 | $11.05 | $14.61 | 40,200 | — | — |
| 2003-03-10 | $11.05 | $14.61 | 49,950 | — | — |
| 2003-03-07 | $11.12 | $14.71 | 130,800 | — | — |
| 2003-03-06 | $11.03 | $14.59 | 123,600 | — | — |
| 2003-03-05 | $11.10 | $14.68 | 534,000 | — | — |
| 2003-03-04 | $11.33 | $14.99 | 450,150 | — | — |
| 2003-03-03 | $11.34 | $15.00 | 53,550 | — | — |
| 2003-02-28 | $11.33 | $14.99 | 108,000 | — | — |
| 2003-02-27 | $11.40 | $15.08 | 98,700 | — | — |
| 2003-02-26 | $11.04 | $14.60 | 72,450 | — | — |
| 2003-02-25 | $11.31 | $14.96 | 159,000 | — | — |
| 2003-02-24 | $11.20 | $14.81 | 74,850 | — | — |
| 2003-02-21 | $11.30 | $14.95 | 46,200 | — | — |
| 2003-02-20 | $11.20 | $14.81 | 47,700 | — | — |
| 2003-02-19 | $11.03 | $14.59 | 92,400 | — | — |
| 2003-02-18 | $11.20 | $14.81 | 73,800 | — | — |
| 2003-02-14 | $11.13 | $14.73 | 166,950 | — | — |
| 2003-02-13 | $11.11 | $14.69 | 130,200 | — | — |
| 2003-02-12 | $11.05 | $14.62 | 152,550 | — | — |
| 2003-02-11 | $11.05 | $14.62 | 340,200 | — | — |
| 2003-02-10 | $10.95 | $14.49 | 213,900 | — | — |
| 2003-02-07 | $11.00 | $14.55 | 242,550 | — | — |
| 2003-02-06 | $11.16 | $14.76 | 291,000 | — | — |
| 2003-02-05 | $11.73 | $15.52 | 73,650 | — | — |
| 2003-02-04 | $11.80 | $15.61 | 242,100 | — | — |
| 2003-02-03 | $11.90 | $15.74 | 75,000 | — | — |
| 2003-01-31 | $11.87 | $15.70 | 71,250 | — | — |
| 2003-01-30 | $11.73 | $15.52 | 140,700 | — | — |
| 2003-01-29 | $11.99 | $15.86 | 154,500 | — | — |
| 2003-01-28 | $11.55 | $15.28 | 247,500 | — | — |
| 2003-01-27 | $11.89 | $15.73 | 112,500 | — | — |
| 2003-01-24 | $12.30 | $16.27 | 134,250 | — | — |
| 2003-01-23 | $12.49 | $16.52 | 159,150 | — | — |
| 2003-01-22 | $12.57 | $16.62 | 116,700 | — | — |
| 2003-01-21 | $12.75 | $16.86 | 204,300 | — | — |
| 2003-01-17 | $12.88 | $17.04 | 191,550 | — | — |
| 2003-01-16 | $13.54 | $17.91 | 196,950 | — | — |
| 2003-01-15 | $13.47 | $17.81 | 285,150 | — | — |
| 2003-01-14 | $13.27 | $17.55 | 132,000 | — | — |
| 2003-01-13 | $13.30 | $17.59 | 100,950 | — | — |
| 2003-01-10 | $13.27 | $17.55 | 297,450 | — | — |
| 2003-01-09 | $13.32 | $17.62 | 1,053,600 | — | — |
| 2003-01-08 | $14.53 | $19.22 | 195,450 | — | — |
| 2003-01-07 | $14.00 | $18.52 | 186,750 | — | — |
| 2003-01-06 | $14.24 | $18.83 | 155,550 | — | — |
| 2003-01-03 | $14.37 | $19.00 | 165,900 | — | — |
| 2003-01-02 | $14.37 | $19.00 | 147,750 | — | — |