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
- 1994-04-04 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 | $16.83 | $22.04 | 5,250 | — | — |
| 2003-12-30 | $17.30 | $22.66 | 2,500 | — | — |
| 2003-12-29 | $17.49 | $22.90 | 5,000 | — | — |
| 2003-12-26 | $17.24 | $22.58 | 1,250 | — | — |
| 2003-12-24 | $17.15 | $22.46 | 500 | — | — |
| 2003-12-23 | $16.84 | $22.06 | 0 | — | — |
| 2003-12-22 | $16.84 | $22.06 | 1,750 | — | — |
| 2003-12-19 | $17.22 | $22.56 | 3,000 | — | — |
| 2003-12-18 | $17.11 | $22.41 | 4,000 | — | — |
| 2003-12-17 | $16.88 | $22.11 | 2,000 | — | — |
| 2003-12-16 | $16.93 | $22.17 | 3,750 | — | — |
| 2003-12-15 | $17.20 | $22.52 | 10,250 | — | — |
| 2003-12-12 | $18.19 | $23.82 | 4,250 | — | — |
| 2003-12-11 | $17.43 | $22.83 | 6,750 | — | — |
| 2003-12-10 | $17.50 | $22.92 | 3,000 | — | — |
| 2003-12-09 | $17.54 | $22.96 | 11,500 | — | — |
| 2003-12-08 | $17.78 | $23.29 | 5,500 | — | — |
| 2003-12-05 | $17.56 | $22.99 | 6,000 | — | — |
| 2003-12-04 | $17.64 | $23.11 | 6,000 | — | — |
| 2003-12-03 | $17.90 | $23.44 | 8,000 | — | — |
| 2003-12-02 | $18.53 | $24.10 | 15,250 | — | — |
| 2003-12-01 | $18.51 | $24.08 | 11,250 | — | — |
| 2003-11-28 | $18.00 | $23.41 | 8,750 | — | — |
| 2003-11-26 | $17.88 | $23.25 | 12,250 | — | — |
| 2003-11-25 | $18.00 | $23.40 | 10,000 | — | — |
| 2003-11-24 | $17.48 | $22.73 | 17,250 | — | — |
| 2003-11-21 | $16.96 | $22.06 | 26,000 | — | — |
| 2003-11-20 | $16.55 | $21.53 | 8,500 | — | — |
| 2003-11-19 | $16.35 | $21.26 | 3,250 | — | — |
| 2003-11-18 | $16.20 | $21.07 | 4,250 | — | — |
| 2003-11-17 | $16.48 | $21.44 | 12,000 | — | — |
| 2003-11-14 | $17.28 | $22.47 | 4,750 | — | — |
| 2003-11-13 | $17.59 | $22.88 | 6,500 | — | — |
| 2003-11-12 | $17.40 | $22.63 | 2,500 | — | — |
| 2003-11-11 | $17.16 | $22.32 | 10,250 | — | — |
| 2003-11-10 | $16.60 | $21.59 | 6,750 | — | — |
| 2003-11-07 | $17.14 | $22.30 | 3,250 | — | — |
| 2003-11-06 | $17.06 | $22.19 | 4,750 | — | — |
| 2003-11-05 | $16.78 | $21.82 | 6,250 | — | — |
| 2003-11-04 | $16.76 | $21.79 | 2,750 | — | — |
| 2003-11-03 | $16.78 | $21.82 | 4,750 | — | — |
| 2003-10-31 | $16.55 | $21.52 | 2,250 | — | — |
| 2003-10-30 | $16.46 | $21.40 | 11,500 | — | — |
| 2003-10-29 | $16.28 | $21.17 | 18,750 | — | — |
| 2003-10-28 | $16.10 | $20.94 | 9,000 | — | — |
| 2003-10-27 | $16.00 | $20.81 | 6,500 | — | — |
| 2003-10-24 | $15.64 | $20.34 | 7,750 | — | — |
| 2003-10-23 | $15.80 | $20.55 | 3,750 | — | — |
| 2003-10-22 | $16.08 | $20.91 | 9,250 | — | — |
| 2003-10-21 | $16.67 | $21.68 | 3,250 | — | — |
| 2003-10-20 | $16.87 | $21.94 | 500 | — | — |
| 2003-10-17 | $16.88 | $21.95 | 3,000 | — | — |
| 2003-10-16 | $17.14 | $22.29 | 2,000 | — | — |
| 2003-10-15 | $17.16 | $22.32 | 1,250 | — | — |
| 2003-10-14 | $17.14 | $22.29 | 5,500 | — | — |
| 2003-10-13 | $16.89 | $21.97 | 5,750 | — | — |
| 2003-10-10 | $16.60 | $21.59 | 8,000 | — | — |
| 2003-10-09 | $16.90 | $21.98 | 9,500 | — | — |
| 2003-10-08 | $17.38 | $22.60 | 8,000 | — | — |
| 2003-10-07 | $17.60 | $22.89 | 4,500 | — | — |
| 2003-10-06 | $17.59 | $22.88 | 500 | — | — |
| 2003-10-03 | $17.59 | $22.88 | 3,000 | — | — |
| 2003-10-02 | $17.51 | $22.77 | 6,750 | — | — |
| 2003-10-01 | $17.60 | $22.88 | 6,750 | — | — |
| 2003-09-30 | $16.90 | $21.98 | 9,750 | — | — |
| 2003-09-29 | $17.54 | $22.82 | 12,750 | — | — |
| 2003-09-26 | $17.68 | $22.99 | 8,500 | — | — |
| 2003-09-25 | $18.25 | $23.73 | 12,500 | — | — |
| 2003-09-24 | $18.84 | $24.51 | 8,500 | — | — |
| 2003-09-23 | $18.82 | $24.48 | 7,000 | — | — |
| 2003-09-22 | $19.00 | $24.71 | 16,000 | — | — |
| 2003-09-19 | $19.00 | $24.71 | 19,750 | — | — |
| 2003-09-18 | $18.76 | $24.40 | 2,750 | — | — |
| 2003-09-17 | $18.80 | $24.45 | 6,250 | — | — |
| 2003-09-16 | $18.71 | $24.34 | 12,750 | — | — |
| 2003-09-15 | $18.80 | $24.44 | 11,000 | — | — |
| 2003-09-12 | $18.64 | $24.24 | 7,750 | — | — |
| 2003-09-11 | $18.76 | $24.40 | 6,000 | — | — |
| 2003-09-10 | $18.51 | $24.08 | 24,500 | — | — |
| 2003-09-09 | $18.48 | $24.03 | 5,250 | — | — |
| 2003-09-08 | $18.20 | $23.67 | 10,500 | — | — |
| 2003-09-05 | $18.16 | $23.62 | 8,000 | — | — |
| 2003-09-04 | $18.24 | $23.72 | 7,000 | — | — |
| 2003-09-03 | $18.30 | $23.79 | 5,250 | — | — |
| 2003-09-02 | $18.30 | $23.64 | 7,250 | — | — |
| 2003-08-29 | $18.34 | $23.70 | 1,250 | — | — |
| 2003-08-28 | $17.90 | $23.13 | 5,000 | — | — |
| 2003-08-27 | $18.36 | $23.72 | 5,500 | — | — |
| 2003-08-26 | $18.40 | $23.77 | 5,250 | — | — |
| 2003-08-25 | $18.28 | $23.62 | 3,750 | — | — |
| 2003-08-22 | $18.37 | $23.73 | 5,000 | — | — |
| 2003-08-21 | $18.60 | $24.03 | 4,750 | — | — |
| 2003-08-20 | $18.60 | $24.03 | 13,000 | — | — |
| 2003-08-19 | $18.62 | $24.06 | 8,500 | — | — |
| 2003-08-18 | $18.70 | $24.16 | 14,250 | — | — |
| 2003-08-15 | $18.72 | $24.18 | 2,000 | — | — |
| 2003-08-14 | $18.00 | $23.26 | 4,000 | — | — |
| 2003-08-13 | $18.18 | $23.49 | 4,250 | — | — |
| 2003-08-12 | $18.06 | $23.33 | 2,000 | — | — |
| 2003-08-11 | $17.40 | $22.48 | 4,000 | — | — |
| 2003-08-08 | $17.28 | $22.32 | 1,500 | — | — |
| 2003-08-07 | $17.54 | $22.66 | 9,750 | — | — |
| 2003-08-06 | $18.18 | $23.49 | 4,500 | — | — |
| 2003-08-05 | $18.48 | $23.87 | 4,500 | — | — |
| 2003-08-04 | $18.66 | $24.11 | 4,250 | — | — |
| 2003-08-01 | $18.74 | $24.21 | 10,500 | — | — |
| 2003-07-31 | $19.02 | $24.57 | 13,250 | — | — |
| 2003-07-30 | $18.60 | $24.04 | 4,500 | — | — |
| 2003-07-29 | $18.56 | $23.98 | 10,500 | — | — |
| 2003-07-28 | $18.50 | $23.90 | 8,750 | — | — |
| 2003-07-25 | $18.47 | $23.87 | 5,750 | — | — |
| 2003-07-24 | $18.05 | $23.32 | 3,500 | — | — |
| 2003-07-23 | $18.36 | $23.72 | 3,500 | — | — |
| 2003-07-22 | $17.80 | $23.00 | 3,000 | — | — |
| 2003-07-21 | $17.48 | $22.58 | 5,250 | — | — |
| 2003-07-18 | $17.70 | $22.86 | 1,250 | — | — |
| 2003-07-17 | $17.69 | $22.86 | 3,500 | — | — |
| 2003-07-16 | $17.69 | $22.85 | 7,500 | — | — |
| 2003-07-15 | $17.70 | $22.87 | 13,500 | — | — |
| 2003-07-14 | $17.36 | $22.43 | 10,000 | — | — |
| 2003-07-11 | $17.30 | $22.35 | 5,000 | — | — |
| 2003-07-10 | $17.06 | $22.04 | 6,500 | — | — |
| 2003-07-09 | $17.29 | $22.34 | 34,000 | — | — |
| 2003-07-08 | $17.01 | $21.98 | 16,000 | — | — |
| 2003-07-07 | $17.09 | $22.08 | 8,500 | — | — |
| 2003-07-03 | $16.84 | $21.76 | 4,000 | — | — |
| 2003-07-02 | $17.14 | $22.14 | 11,750 | — | — |
| 2003-07-01 | $17.06 | $22.04 | 39,750 | — | — |
| 2003-06-30 | $17.78 | $22.97 | 320,500 | — | — |
| 2003-06-27 | $18.19 | $23.50 | 39,500 | — | — |
| 2003-06-26 | $18.28 | $23.61 | 14,000 | — | — |
| 2003-06-25 | $18.21 | $23.52 | 20,500 | — | — |
| 2003-06-24 | $18.69 | $24.15 | 70,500 | — | — |
| 2003-06-23 | $18.06 | $23.33 | 29,250 | — | — |
| 2003-06-20 | $17.29 | $22.34 | 25,750 | — | — |
| 2003-06-19 | $17.77 | $22.96 | 11,000 | — | — |
| 2003-06-18 | $18.04 | $23.30 | 23,000 | — | — |
| 2003-06-17 | $18.39 | $23.76 | 23,750 | — | — |
| 2003-06-16 | $18.00 | $23.25 | 40,500 | — | — |
| 2003-06-13 | $17.80 | $22.99 | 37,000 | — | — |
| 2003-06-12 | $17.33 | $22.39 | 14,000 | — | — |
| 2003-06-11 | $17.35 | $22.42 | 11,000 | — | — |
| 2003-06-10 | $17.32 | $22.38 | 6,750 | — | — |
| 2003-06-09 | $17.20 | $22.22 | 4,250 | — | — |
| 2003-06-06 | $16.87 | $21.80 | 2,750 | — | — |
| 2003-06-05 | $16.79 | $21.70 | 6,500 | — | — |
| 2003-06-04 | $16.60 | $21.45 | 6,750 | — | — |
| 2003-06-03 | $17.21 | $22.09 | 5,000 | — | — |
| 2003-06-02 | $17.40 | $22.33 | 6,250 | — | — |
| 2003-05-30 | $17.36 | $22.28 | 4,500 | — | — |
| 2003-05-29 | $17.10 | $21.94 | 6,250 | — | — |
| 2003-05-28 | $17.40 | $22.33 | 24,250 | — | — |
| 2003-05-27 | $17.24 | $22.13 | 8,000 | — | — |
| 2003-05-23 | $16.86 | $21.64 | 16,250 | — | — |
| 2003-05-22 | $16.90 | $21.69 | 28,750 | — | — |
| 2003-05-21 | $17.22 | $22.11 | 4,000 | — | — |
| 2003-05-20 | $17.13 | $21.99 | 6,500 | — | — |
| 2003-05-19 | $17.56 | $22.53 | 3,250 | — | — |
| 2003-05-16 | $17.68 | $22.69 | 2,500 | — | — |
| 2003-05-15 | $17.50 | $22.47 | 5,250 | — | — |
| 2003-05-14 | $17.44 | $22.38 | 9,250 | — | — |
| 2003-05-13 | $17.30 | $22.21 | 4,000 | — | — |
| 2003-05-12 | $17.44 | $22.38 | 22,000 | — | — |
| 2003-05-09 | $17.44 | $22.39 | 23,750 | — | — |
| 2003-05-08 | $17.76 | $22.80 | 43,000 | — | — |
| 2003-05-07 | $17.28 | $22.18 | 20,750 | — | — |
| 2003-05-06 | $17.52 | $22.49 | 9,000 | — | — |
| 2003-05-05 | $17.22 | $22.10 | 4,500 | — | — |
| 2003-05-02 | $17.15 | $22.02 | 1,500 | — | — |
| 2003-05-01 | $17.16 | $22.03 | 14,500 | — | — |
| 2003-04-30 | $17.15 | $22.01 | 11,250 | — | — |
| 2003-04-29 | $17.21 | $22.09 | 9,250 | — | — |
| 2003-04-28 | $17.37 | $22.29 | 7,500 | — | — |
| 2003-04-25 | $17.47 | $22.42 | 10,250 | — | — |
| 2003-04-24 | $17.20 | $22.08 | 32,250 | — | — |
| 2003-04-23 | $16.84 | $21.62 | 16,250 | — | — |
| 2003-04-22 | $16.79 | $21.55 | 2,750 | — | — |
| 2003-04-21 | $16.70 | $21.44 | 5,000 | — | — |
| 2003-04-17 | $16.74 | $21.49 | 6,500 | — | — |
| 2003-04-16 | $16.60 | $21.31 | 2,750 | — | — |
| 2003-04-15 | $16.76 | $21.52 | 4,250 | — | — |
| 2003-04-14 | $16.90 | $21.69 | 500 | — | — |
| 2003-04-11 | $16.86 | $21.64 | 5,000 | — | — |
| 2003-04-10 | $17.00 | $21.82 | 6,750 | — | — |
| 2003-04-09 | $16.70 | $21.44 | 38,250 | — | — |
| 2003-04-08 | $16.79 | $21.55 | 7,250 | — | — |
| 2003-04-07 | $16.85 | $21.63 | 2,250 | — | — |
| 2003-04-04 | $16.66 | $21.38 | 26,750 | — | — |
| 2003-04-03 | $16.64 | $21.36 | 14,250 | — | — |
| 2003-04-02 | $16.98 | $21.79 | 20,000 | — | — |
| 2003-04-01 | $17.37 | $22.30 | 16,750 | — | — |
| 2003-03-31 | $17.53 | $22.50 | 29,250 | — | — |
| 2003-03-28 | $17.34 | $22.26 | 14,750 | — | — |
| 2003-03-27 | $17.91 | $22.99 | 88,250 | — | — |
| 2003-03-26 | $16.54 | $21.23 | 12,000 | — | — |
| 2003-03-25 | $16.56 | $21.26 | 6,500 | — | — |
| 2003-03-24 | $16.31 | $20.94 | 3,500 | — | — |
| 2003-03-21 | $16.10 | $20.67 | 9,000 | — | — |
| 2003-03-20 | $16.00 | $20.54 | 1,000 | — | — |
| 2003-03-19 | $15.96 | $20.49 | 2,750 | — | — |
| 2003-03-18 | $15.92 | $20.43 | 3,000 | — | — |
| 2003-03-17 | $15.94 | $20.46 | 16,250 | — | — |
| 2003-03-14 | $15.38 | $19.74 | 1,000 | — | — |
| 2003-03-13 | $15.36 | $19.72 | 3,250 | — | — |
| 2003-03-12 | $15.18 | $19.48 | 22,750 | — | — |
| 2003-03-11 | $14.80 | $19.00 | 76,500 | — | — |
| 2003-03-10 | $15.60 | $20.02 | 1,750 | — | — |
| 2003-03-07 | $15.40 | $19.76 | 5,750 | — | — |
| 2003-03-06 | $14.97 | $19.22 | 6,250 | — | — |
| 2003-03-05 | $14.72 | $18.89 | 4,500 | — | — |
| 2003-03-04 | $14.63 | $18.78 | 4,500 | — | — |
| 2003-03-03 | $14.76 | $18.95 | 3,250 | — | — |
| 2003-02-28 | $14.72 | $18.90 | 8,250 | — | — |
| 2003-02-27 | $14.80 | $18.85 | 9,750 | — | — |
| 2003-02-26 | $14.90 | $18.98 | 4,750 | — | — |
| 2003-02-25 | $14.80 | $18.85 | 8,500 | — | — |
| 2003-02-24 | $14.92 | $19.00 | 17,000 | — | — |
| 2003-02-21 | $14.18 | $18.06 | 13,250 | — | — |
| 2003-02-20 | $14.02 | $17.86 | 8,750 | — | — |
| 2003-02-19 | $13.82 | $17.61 | 35,500 | — | — |
| 2003-02-18 | $13.96 | $17.78 | 38,750 | — | — |
| 2003-02-14 | $13.82 | $17.60 | 500 | — | — |
| 2003-02-13 | $13.88 | $17.68 | 7,500 | — | — |
| 2003-02-12 | $14.10 | $17.96 | 49,250 | — | — |
| 2003-02-11 | $13.86 | $17.65 | 9,500 | — | — |
| 2003-02-10 | $13.92 | $17.73 | 6,250 | — | — |
| 2003-02-07 | $13.92 | $17.73 | 6,250 | — | — |
| 2003-02-06 | $13.80 | $17.58 | 51,750 | — | — |
| 2003-02-05 | $13.84 | $17.63 | 500 | — | — |
| 2003-02-04 | $13.96 | $17.79 | 7,000 | — | — |
| 2003-02-03 | $14.18 | $18.07 | 750 | — | — |
| 2003-01-31 | $14.20 | $18.09 | 1,250 | — | — |
| 2003-01-30 | $13.99 | $17.82 | 2,750 | — | — |
| 2003-01-29 | $14.10 | $17.96 | 17,500 | — | — |
| 2003-01-28 | $14.20 | $18.09 | 16,250 | — | — |
| 2003-01-27 | $14.26 | $18.17 | 1,500 | — | — |
| 2003-01-24 | $14.16 | $18.04 | 6,000 | — | — |
| 2003-01-23 | $14.58 | $18.57 | 3,250 | — | — |
| 2003-01-22 | $14.47 | $18.44 | 2,500 | — | — |
| 2003-01-21 | $14.31 | $18.23 | 10,750 | — | — |
| 2003-01-17 | $14.40 | $18.34 | 4,250 | — | — |
| 2003-01-16 | $13.80 | $17.58 | 4,000 | — | — |
| 2003-01-15 | $13.50 | $17.20 | 1,750 | — | — |
| 2003-01-14 | $13.20 | $16.81 | 2,000 | — | — |
| 2003-01-13 | $13.16 | $16.76 | 8,500 | — | — |
| 2003-01-10 | $13.16 | $16.76 | 0 | — | — |
| 2003-01-09 | $13.16 | $16.76 | 500 | — | — |
| 2003-01-08 | $12.86 | $16.39 | 0 | — | — |
| 2003-01-07 | $12.86 | $16.39 | 750 | — | — |
| 2003-01-06 | $12.88 | $16.41 | 750 | — | — |
| 2003-01-03 | $12.76 | $16.25 | 7,750 | — | — |
| 2003-01-02 | $13.00 | $16.56 | 10,500 | — | — |