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
- 1998-04-02 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 | $16.16 | $17.69 | 125 | — | — |
| 2003-12-30 | $16.00 | $17.51 | 0 | — | — |
| 2003-12-29 | $16.00 | $17.51 | 750 | — | — |
| 2003-12-26 | $16.32 | $17.80 | 0 | — | — |
| 2003-12-24 | $16.32 | $17.80 | 0 | — | — |
| 2003-12-23 | $16.32 | $17.80 | 500 | — | — |
| 2003-12-22 | $16.16 | $17.63 | 0 | — | — |
| 2003-12-19 | $16.16 | $17.63 | 250 | — | — |
| 2003-12-18 | $16.14 | $17.61 | 875 | — | — |
| 2003-12-17 | $15.32 | $16.71 | 125 | — | — |
| 2003-12-16 | $15.40 | $16.80 | 375 | — | — |
| 2003-12-15 | $15.47 | $16.88 | 4,625 | — | — |
| 2003-12-12 | $15.40 | $16.80 | 1,625 | — | — |
| 2003-12-11 | $16.80 | $18.32 | 1,250 | — | — |
| 2003-12-10 | $16.96 | $18.50 | 1,750 | — | — |
| 2003-12-09 | $14.88 | $16.23 | 6,375 | — | — |
| 2003-12-08 | $16.80 | $18.32 | 750 | — | — |
| 2003-12-05 | $17.02 | $18.56 | 500 | — | — |
| 2003-12-04 | $16.80 | $18.32 | 500 | — | — |
| 2003-12-03 | $16.92 | $18.45 | 1,500 | — | — |
| 2003-12-02 | $16.44 | $17.93 | 1,750 | — | — |
| 2003-12-01 | $15.62 | $17.04 | 250 | — | — |
| 2003-11-28 | $15.80 | $17.23 | 0 | — | — |
| 2003-11-26 | $15.80 | $17.23 | 0 | — | — |
| 2003-11-25 | $15.80 | $17.23 | 500 | — | — |
| 2003-11-24 | $15.80 | $17.23 | 0 | — | — |
| 2003-11-21 | $15.80 | $17.23 | 250 | — | — |
| 2003-11-20 | $16.40 | $17.89 | 0 | — | — |
| 2003-11-19 | $16.40 | $17.89 | 250 | — | — |
| 2003-11-18 | $16.20 | $17.67 | 250 | — | — |
| 2003-11-17 | $16.40 | $17.89 | 250 | — | — |
| 2003-11-14 | $16.80 | $18.32 | 1,375 | — | — |
| 2003-11-13 | $17.04 | $18.59 | 25,250 | — | — |
| 2003-11-12 | $15.88 | $17.32 | 1,500 | — | — |
| 2003-11-11 | $14.64 | $15.97 | 5,750 | — | — |
| 2003-11-10 | $15.20 | $16.58 | 375 | — | — |
| 2003-11-07 | $14.80 | $16.14 | 1,375 | — | — |
| 2003-11-06 | $15.64 | $17.06 | 0 | — | — |
| 2003-11-05 | $15.64 | $17.06 | 750 | — | — |
| 2003-11-04 | $16.00 | $17.45 | 750 | — | — |
| 2003-11-03 | $15.21 | $16.59 | 0 | — | — |
| 2003-10-31 | $15.21 | $16.59 | 375 | — | — |
| 2003-10-30 | $15.00 | $16.36 | 1,000 | — | — |
| 2003-10-29 | $14.60 | $15.92 | 250 | — | — |
| 2003-10-28 | $14.60 | $15.92 | 250 | — | — |
| 2003-10-27 | $14.40 | $15.71 | 875 | — | — |
| 2003-10-24 | $14.64 | $15.97 | 0 | — | — |
| 2003-10-23 | $14.64 | $15.97 | 125 | — | — |
| 2003-10-22 | $15.36 | $16.75 | 125 | — | — |
| 2003-10-21 | $14.64 | $15.97 | 0 | — | — |
| 2003-10-20 | $14.64 | $15.97 | 0 | — | — |
| 2003-10-17 | $14.64 | $15.97 | 250 | — | — |
| 2003-10-16 | $14.97 | $16.33 | 1,750 | — | — |
| 2003-10-15 | $16.00 | $17.45 | 625 | — | — |
| 2003-10-14 | $16.24 | $17.71 | 9,000 | — | — |
| 2003-10-13 | $16.80 | $18.32 | 1,875 | — | — |
| 2003-10-10 | $16.20 | $17.67 | 500 | — | — |
| 2003-10-09 | $15.83 | $17.27 | 0 | — | — |
| 2003-10-08 | $15.83 | $17.27 | 1,500 | — | — |
| 2003-10-07 | $15.28 | $16.67 | 1,875 | — | — |
| 2003-10-06 | $15.24 | $16.62 | 1,000 | — | — |
| 2003-10-03 | $15.08 | $16.45 | 1,000 | — | — |
| 2003-10-02 | $15.04 | $16.40 | 7,250 | — | — |
| 2003-10-01 | $14.05 | $15.32 | 125 | — | — |
| 2003-09-30 | $14.23 | $15.52 | 1,750 | — | — |
| 2003-09-29 | $14.24 | $15.53 | 375 | — | — |
| 2003-09-26 | $14.48 | $15.79 | 2,250 | — | — |
| 2003-09-25 | $14.92 | $16.21 | 6,250 | — | — |
| 2003-09-24 | $13.60 | $14.78 | 7,000 | — | — |
| 2003-09-23 | $15.23 | $16.55 | 3,000 | — | — |
| 2003-09-22 | $14.80 | $16.08 | 750 | — | — |
| 2003-09-19 | $15.18 | $16.50 | 1,875 | — | — |
| 2003-09-18 | $14.88 | $16.17 | 1,375 | — | — |
| 2003-09-17 | $15.40 | $16.73 | 1,750 | — | — |
| 2003-09-16 | $15.36 | $16.69 | 6,250 | — | — |
| 2003-09-15 | $16.64 | $18.08 | 937 | — | — |
| 2003-09-12 | $16.61 | $18.05 | 1,875 | — | — |
| 2003-09-11 | $16.77 | $18.22 | 0 | — | — |
| 2003-09-10 | $16.77 | $18.22 | 2,969 | — | — |
| 2003-09-09 | $16.01 | $17.39 | 1,719 | — | — |
| 2003-09-08 | $17.29 | $18.78 | 4,219 | — | — |
| 2003-09-05 | $16.29 | $17.71 | 625 | — | — |
| 2003-09-04 | $15.82 | $17.19 | 0 | — | — |
| 2003-09-03 | $15.82 | $17.19 | 2,656 | — | — |
| 2003-09-02 | $15.84 | $17.21 | 3,437 | — | — |
| 2003-08-29 | $16.32 | $17.73 | 1,875 | — | — |
| 2003-08-28 | $15.46 | $16.79 | 1,875 | — | — |
| 2003-08-27 | $15.36 | $16.69 | 1,719 | — | — |
| 2003-08-26 | $15.04 | $16.34 | 937 | — | — |
| 2003-08-25 | $14.56 | $15.82 | 781 | — | — |
| 2003-08-22 | $14.94 | $16.24 | 5,469 | — | — |
| 2003-08-21 | $15.05 | $16.36 | 7,187 | — | — |
| 2003-08-20 | $14.42 | $15.67 | 0 | — | — |
| 2003-08-19 | $14.42 | $15.67 | 0 | — | — |
| 2003-08-18 | $14.42 | $15.67 | 0 | — | — |
| 2003-08-15 | $14.42 | $15.67 | 0 | — | — |
| 2003-08-14 | $14.42 | $15.67 | 156 | — | — |
| 2003-08-13 | $14.98 | $16.27 | 0 | — | — |
| 2003-08-12 | $14.98 | $16.27 | 312 | — | — |
| 2003-08-11 | $15.03 | $16.33 | 312 | — | — |
| 2003-08-08 | $14.88 | $16.17 | 0 | — | — |
| 2003-08-07 | $14.88 | $16.17 | 0 | — | — |
| 2003-08-06 | $14.88 | $16.17 | 0 | — | — |
| 2003-08-05 | $14.88 | $16.17 | 0 | — | — |
| 2003-08-04 | $14.88 | $16.17 | 156 | — | — |
| 2003-08-01 | $14.88 | $16.17 | 937 | — | — |
| 2003-07-31 | $15.30 | $16.63 | 0 | — | — |
| 2003-07-30 | $15.30 | $16.63 | 469 | — | — |
| 2003-07-29 | $14.71 | $15.99 | 625 | — | — |
| 2003-07-28 | $15.05 | $16.35 | 5,000 | — | — |
| 2003-07-25 | $14.24 | $15.47 | 937 | — | — |
| 2003-07-24 | $14.24 | $15.47 | 2,344 | — | — |
| 2003-07-23 | $13.92 | $15.13 | 0 | — | — |
| 2003-07-22 | $13.92 | $15.13 | 0 | — | — |
| 2003-07-21 | $13.92 | $15.13 | 6,094 | — | — |
| 2003-07-18 | $13.92 | $15.13 | 0 | — | — |
| 2003-07-17 | $13.92 | $15.13 | 156 | — | — |
| 2003-07-16 | $13.92 | $15.13 | 937 | — | — |
| 2003-07-15 | $13.31 | $14.46 | 1,406 | — | — |
| 2003-07-14 | $12.80 | $13.91 | 937 | — | — |
| 2003-07-11 | $12.80 | $13.91 | 1,406 | — | — |
| 2003-07-10 | $12.81 | $13.92 | 0 | — | — |
| 2003-07-09 | $12.81 | $13.92 | 937 | — | — |
| 2003-07-08 | $13.44 | $14.60 | 625 | — | — |
| 2003-07-07 | $12.80 | $13.91 | 0 | — | — |
| 2003-07-03 | $12.80 | $13.91 | 0 | — | — |
| 2003-07-02 | $12.80 | $13.91 | 0 | — | — |
| 2003-07-01 | $12.80 | $13.91 | 0 | — | — |
| 2003-06-30 | $12.80 | $13.91 | 0 | — | — |
| 2003-06-27 | $12.80 | $13.91 | 937 | — | — |
| 2003-06-26 | $12.80 | $13.91 | 312 | — | — |
| 2003-06-25 | $12.96 | $14.02 | 156 | — | — |
| 2003-06-24 | $12.96 | $14.02 | 312 | — | — |
| 2003-06-23 | $12.96 | $14.02 | 0 | — | — |
| 2003-06-20 | $12.96 | $14.02 | 625 | — | — |
| 2003-06-19 | $12.80 | $13.85 | 156 | — | — |
| 2003-06-18 | $12.96 | $14.02 | 781 | — | — |
| 2003-06-17 | $13.25 | $14.34 | 0 | — | — |
| 2003-06-16 | $13.25 | $14.34 | 312 | — | — |
| 2003-06-13 | $12.65 | $13.69 | 937 | — | — |
| 2003-06-12 | $13.28 | $14.37 | 1,094 | — | — |
| 2003-06-11 | $12.81 | $13.86 | 625 | — | — |
| 2003-06-10 | $13.33 | $14.42 | 0 | — | — |
| 2003-06-09 | $13.33 | $14.42 | 4,219 | — | — |
| 2003-06-06 | $12.19 | $13.19 | 312 | — | — |
| 2003-06-05 | $12.37 | $13.39 | 0 | — | — |
| 2003-06-04 | $12.37 | $13.39 | 0 | — | — |
| 2003-06-03 | $12.37 | $13.39 | 0 | — | — |
| 2003-06-02 | $12.37 | $13.39 | 0 | — | — |
| 2003-05-30 | $12.37 | $13.39 | 312 | — | — |
| 2003-05-29 | $12.16 | $13.16 | 15,625 | — | — |
| 2003-05-28 | $11.20 | $12.12 | 3,281 | — | — |
| 2003-05-27 | $11.52 | $12.47 | 0 | — | — |
| 2003-05-23 | $11.52 | $12.47 | 156 | — | — |
| 2003-05-22 | $11.52 | $12.47 | 0 | — | — |
| 2003-05-21 | $11.52 | $12.47 | 0 | — | — |
| 2003-05-20 | $11.52 | $12.47 | 0 | — | — |
| 2003-05-19 | $11.52 | $12.47 | 2,187 | — | — |
| 2003-05-16 | $12.10 | $13.09 | 1,406 | — | — |
| 2003-05-15 | $12.16 | $13.16 | 0 | — | — |
| 2003-05-14 | $12.16 | $13.16 | 625 | — | — |
| 2003-05-13 | $11.84 | $12.81 | 7,031 | — | — |
| 2003-05-12 | $11.84 | $12.81 | 10,625 | — | — |
| 2003-05-09 | $11.84 | $12.81 | 1,250 | — | — |
| 2003-05-08 | $11.85 | $12.82 | 0 | — | — |
| 2003-05-07 | $11.85 | $12.82 | 625 | — | — |
| 2003-05-06 | $11.84 | $12.81 | 625 | — | — |
| 2003-05-05 | $11.97 | $12.95 | 0 | — | — |
| 2003-05-02 | $11.97 | $12.95 | 156 | — | — |
| 2003-05-01 | $11.94 | $12.92 | 2,969 | — | — |
| 2003-04-30 | $11.80 | $12.76 | 2,187 | — | — |
| 2003-04-29 | $11.99 | $12.98 | 4,531 | — | — |
| 2003-04-28 | $11.74 | $12.71 | 2,812 | — | — |
| 2003-04-25 | $11.74 | $12.71 | 22,344 | — | — |
| 2003-04-24 | $11.58 | $12.53 | 2,187 | — | — |
| 2003-04-23 | $11.33 | $12.26 | 0 | — | — |
| 2003-04-22 | $11.33 | $12.26 | 3,437 | — | — |
| 2003-04-21 | $11.24 | $12.17 | 0 | — | — |
| 2003-04-17 | $11.24 | $12.17 | 0 | — | — |
| 2003-04-16 | $11.24 | $12.17 | 625 | — | — |
| 2003-04-15 | $11.12 | $12.04 | 312 | — | — |
| 2003-04-14 | $10.96 | $11.86 | 0 | — | — |
| 2003-04-11 | $10.96 | $11.86 | 156 | — | — |
| 2003-04-10 | $10.87 | $11.76 | 0 | — | — |
| 2003-04-09 | $10.87 | $11.76 | 0 | — | — |
| 2003-04-08 | $10.87 | $11.76 | 625 | — | — |
| 2003-04-07 | $10.87 | $11.76 | 469 | — | — |
| 2003-04-04 | $10.81 | $11.70 | 0 | — | — |
| 2003-04-03 | $10.81 | $11.70 | 625 | — | — |
| 2003-04-02 | $10.98 | $11.88 | 2,344 | — | — |
| 2003-04-01 | $11.34 | $12.27 | 937 | — | — |
| 2003-03-31 | $11.35 | $12.28 | 0 | — | — |
| 2003-03-28 | $11.35 | $12.28 | 0 | — | — |
| 2003-03-27 | $11.35 | $12.28 | 0 | — | — |
| 2003-03-26 | $11.40 | $12.28 | 5,312 | — | — |
| 2003-03-25 | $11.39 | $12.27 | 3,594 | — | — |
| 2003-03-24 | $11.32 | $12.19 | 156 | — | — |
| 2003-03-21 | $11.33 | $12.21 | 0 | — | — |
| 2003-03-20 | $11.33 | $12.21 | 0 | — | — |
| 2003-03-19 | $11.33 | $12.21 | 2,812 | — | — |
| 2003-03-18 | $11.36 | $12.24 | 0 | — | — |
| 2003-03-17 | $11.36 | $12.24 | 0 | — | — |
| 2003-03-14 | $11.36 | $12.24 | 0 | — | — |
| 2003-03-13 | $11.36 | $12.24 | 1,094 | — | — |
| 2003-03-12 | $11.35 | $12.23 | 0 | — | — |
| 2003-03-11 | $11.35 | $12.23 | 625 | — | — |
| 2003-03-10 | $11.28 | $12.16 | 0 | — | — |
| 2003-03-07 | $11.28 | $12.16 | 312 | — | — |
| 2003-03-06 | $11.35 | $12.23 | 2,187 | — | — |
| 2003-03-05 | $11.56 | $12.45 | 0 | — | — |
| 2003-03-04 | $11.56 | $12.45 | 312 | — | — |
| 2003-03-03 | $11.71 | $12.61 | 0 | — | — |
| 2003-02-28 | $11.71 | $12.61 | 3,437 | — | — |
| 2003-02-27 | $11.99 | $12.92 | 5,312 | — | — |
| 2003-02-26 | $12.35 | $13.31 | 781 | — | — |
| 2003-02-25 | $12.51 | $13.48 | 2,969 | — | — |
| 2003-02-24 | $12.20 | $13.15 | 12,344 | — | — |
| 2003-02-21 | $11.52 | $12.41 | 1,406 | — | — |
| 2003-02-20 | $11.62 | $12.52 | 0 | — | — |
| 2003-02-19 | $11.62 | $12.52 | 0 | — | — |
| 2003-02-18 | $11.62 | $12.52 | 1,719 | — | — |
| 2003-02-14 | $11.30 | $12.17 | 469 | — | — |
| 2003-02-13 | $11.12 | $11.99 | 156 | — | — |
| 2003-02-12 | $10.97 | $11.82 | 1,719 | — | — |
| 2003-02-11 | $10.94 | $11.79 | 3,125 | — | — |
| 2003-02-10 | $11.10 | $11.96 | 2,344 | — | — |
| 2003-02-07 | $11.01 | $11.86 | 2,187 | — | — |
| 2003-02-06 | $10.82 | $11.66 | 2,187 | — | — |
| 2003-02-05 | $10.94 | $11.79 | 5,469 | — | — |
| 2003-02-04 | $10.72 | $11.55 | 1,719 | — | — |
| 2003-02-03 | $10.40 | $11.21 | 312 | — | — |
| 2003-01-31 | $10.27 | $11.07 | 0 | — | — |
| 2003-01-30 | $10.27 | $11.07 | 0 | — | — |
| 2003-01-29 | $10.27 | $11.07 | 0 | — | — |
| 2003-01-28 | $10.27 | $11.07 | 2,500 | — | — |
| 2003-01-27 | $10.37 | $11.17 | 312 | — | — |
| 2003-01-24 | $10.14 | $10.93 | 0 | — | — |
| 2003-01-23 | $10.14 | $10.93 | 9,375 | — | — |
| 2003-01-22 | $9.86 | $10.62 | 0 | — | — |
| 2003-01-21 | $9.86 | $10.62 | 0 | — | — |
| 2003-01-17 | $9.86 | $10.62 | 3,594 | — | — |
| 2003-01-16 | $9.80 | $10.56 | 5,156 | — | — |
| 2003-01-15 | $10.23 | $11.03 | 12,656 | — | — |
| 2003-01-14 | $9.63 | $10.38 | 312 | — | — |
| 2003-01-13 | $10.23 | $11.03 | 312 | — | — |
| 2003-01-10 | $10.36 | $11.16 | 0 | — | — |
| 2003-01-09 | $10.36 | $11.16 | 0 | — | — |
| 2003-01-08 | $10.36 | $11.16 | 0 | — | — |
| 2003-01-07 | $10.36 | $11.16 | 156 | — | — |
| 2003-01-06 | $10.18 | $10.96 | 0 | — | — |
| 2003-01-03 | $10.18 | $10.96 | 469 | — | — |
| 2003-01-02 | $10.24 | $11.03 | 469 | — | — |