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
- 1999-01-27 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 | $15.29 | $20.56 | 2,100 | — | — |
| 2003-12-30 | $15.09 | $20.29 | 19,700 | — | — |
| 2003-12-29 | $15.20 | $20.44 | 1,600 | — | — |
| 2003-12-26 | $15.20 | $20.44 | 11,500 | — | — |
| 2003-12-24 | $15.25 | $20.51 | 4,800 | — | — |
| 2003-12-23 | $15.25 | $20.51 | 4,900 | — | — |
| 2003-12-22 | $15.20 | $20.44 | 8,400 | — | — |
| 2003-12-19 | $15.10 | $20.31 | 14,300 | — | — |
| 2003-12-18 | $15.00 | $20.17 | 14,500 | — | — |
| 2003-12-17 | $15.00 | $20.17 | 31,400 | — | — |
| 2003-12-16 | $14.99 | $20.16 | 8,700 | — | — |
| 2003-12-15 | $14.90 | $20.04 | 6,500 | — | — |
| 2003-12-12 | $14.87 | $20.00 | 8,800 | — | — |
| 2003-12-11 | $14.90 | $20.04 | 9,500 | — | — |
| 2003-12-10 | $14.80 | $19.90 | 13,300 | — | — |
| 2003-12-09 | $14.90 | $20.04 | 8,200 | — | — |
| 2003-12-08 | $14.86 | $19.98 | 800 | — | — |
| 2003-12-05 | $14.86 | $19.98 | 2,500 | — | — |
| 2003-12-04 | $14.93 | $19.96 | 3,700 | — | — |
| 2003-12-03 | $15.00 | $20.06 | 10,200 | — | — |
| 2003-12-02 | $14.94 | $19.98 | 11,000 | — | — |
| 2003-12-01 | $14.90 | $19.92 | 14,700 | — | — |
| 2003-11-28 | $14.95 | $19.99 | 700 | — | — |
| 2003-11-26 | $14.95 | $19.99 | 500 | — | — |
| 2003-11-25 | $14.99 | $20.04 | 6,200 | — | — |
| 2003-11-24 | $14.92 | $19.95 | 4,900 | — | — |
| 2003-11-21 | $14.90 | $19.92 | 4,100 | — | — |
| 2003-11-20 | $14.91 | $19.94 | 11,800 | — | — |
| 2003-11-19 | $14.90 | $19.92 | 17,700 | — | — |
| 2003-11-18 | $14.87 | $19.88 | 32,900 | — | — |
| 2003-11-17 | $14.79 | $19.78 | 33,000 | — | — |
| 2003-11-14 | $14.85 | $19.86 | 9,700 | — | — |
| 2003-11-13 | $14.85 | $19.86 | 7,400 | — | — |
| 2003-11-12 | $14.74 | $19.71 | 18,900 | — | — |
| 2003-11-11 | $14.80 | $19.79 | 6,400 | — | — |
| 2003-11-10 | $14.76 | $19.74 | 11,000 | — | — |
| 2003-11-07 | $14.75 | $19.72 | 8,200 | — | — |
| 2003-11-06 | $14.78 | $19.76 | 14,900 | — | — |
| 2003-11-05 | $14.80 | $19.68 | 7,800 | — | — |
| 2003-11-04 | $14.75 | $19.61 | 12,300 | — | — |
| 2003-11-03 | $14.66 | $19.49 | 3,000 | — | — |
| 2003-10-31 | $14.59 | $19.40 | 25,400 | — | — |
| 2003-10-30 | $14.63 | $19.45 | 8,900 | — | — |
| 2003-10-29 | $14.62 | $19.44 | 14,800 | — | — |
| 2003-10-28 | $14.55 | $19.34 | 8,700 | — | — |
| 2003-10-27 | $14.39 | $19.13 | 6,100 | — | — |
| 2003-10-24 | $14.33 | $19.05 | 27,000 | — | — |
| 2003-10-23 | $14.30 | $19.01 | 16,000 | — | — |
| 2003-10-22 | $14.34 | $19.06 | 13,400 | — | — |
| 2003-10-21 | $14.28 | $18.98 | 21,100 | — | — |
| 2003-10-20 | $14.35 | $19.08 | 16,900 | — | — |
| 2003-10-17 | $14.30 | $19.01 | 27,200 | — | — |
| 2003-10-16 | $14.30 | $19.01 | 13,100 | — | — |
| 2003-10-15 | $14.41 | $19.16 | 16,000 | — | — |
| 2003-10-14 | $14.50 | $19.28 | 21,900 | — | — |
| 2003-10-13 | $14.45 | $19.21 | 14,000 | — | — |
| 2003-10-10 | $14.35 | $19.08 | 12,700 | — | — |
| 2003-10-09 | $14.29 | $19.00 | 10,600 | — | — |
| 2003-10-08 | $14.30 | $19.01 | 6,300 | — | — |
| 2003-10-07 | $14.27 | $18.97 | 10,500 | — | — |
| 2003-10-06 | $14.30 | $18.90 | 13,100 | — | — |
| 2003-10-03 | $14.25 | $18.83 | 18,900 | — | — |
| 2003-10-02 | $14.34 | $18.95 | 12,400 | — | — |
| 2003-10-01 | $14.40 | $19.03 | 10,400 | — | — |
| 2003-09-30 | $14.30 | $18.90 | 4,100 | — | — |
| 2003-09-29 | $14.29 | $18.89 | 3,200 | — | — |
| 2003-09-26 | $14.20 | $18.77 | 8,900 | — | — |
| 2003-09-25 | $14.12 | $18.66 | 6,700 | — | — |
| 2003-09-24 | $14.10 | $18.63 | 10,200 | — | — |
| 2003-09-23 | $14.07 | $18.59 | 6,800 | — | — |
| 2003-09-22 | $14.08 | $18.61 | 3,000 | — | — |
| 2003-09-19 | $14.04 | $18.55 | 9,400 | — | — |
| 2003-09-18 | $13.94 | $18.42 | 12,100 | — | — |
| 2003-09-17 | $13.90 | $18.37 | 8,600 | — | — |
| 2003-09-16 | $13.96 | $18.45 | 15,300 | — | — |
| 2003-09-15 | $13.89 | $18.36 | 7,900 | — | — |
| 2003-09-12 | $13.79 | $18.22 | 4,100 | — | — |
| 2003-09-11 | $13.71 | $18.12 | 5,100 | — | — |
| 2003-09-10 | $13.58 | $17.95 | 5,900 | — | — |
| 2003-09-09 | $13.70 | $18.11 | 30,700 | — | — |
| 2003-09-08 | $13.77 | $18.20 | 5,500 | — | — |
| 2003-09-05 | $13.79 | $18.22 | 11,600 | — | — |
| 2003-09-04 | $13.52 | $17.87 | 8,700 | — | — |
| 2003-09-03 | $13.60 | $17.87 | 25,500 | — | — |
| 2003-09-02 | $13.55 | $17.80 | 7,600 | — | — |
| 2003-08-29 | $13.60 | $17.87 | 15,200 | — | — |
| 2003-08-28 | $13.59 | $17.86 | 12,100 | — | — |
| 2003-08-27 | $13.61 | $17.88 | 15,300 | — | — |
| 2003-08-26 | $13.70 | $18.00 | 9,700 | — | — |
| 2003-08-25 | $13.73 | $18.04 | 5,700 | — | — |
| 2003-08-22 | $13.69 | $17.99 | 10,900 | — | — |
| 2003-08-21 | $13.70 | $18.00 | 3,000 | — | — |
| 2003-08-20 | $13.70 | $18.00 | 1,500 | — | — |
| 2003-08-19 | $13.70 | $18.00 | 15,000 | — | — |
| 2003-08-18 | $13.75 | $18.07 | 14,300 | — | — |
| 2003-08-15 | $13.88 | $18.24 | 3,600 | — | — |
| 2003-08-14 | $13.84 | $18.18 | 23,600 | — | — |
| 2003-08-13 | $13.82 | $18.16 | 7,700 | — | — |
| 2003-08-12 | $13.84 | $18.18 | 24,000 | — | — |
| 2003-08-11 | $13.80 | $18.13 | 3,400 | — | — |
| 2003-08-08 | $13.94 | $18.32 | 19,200 | — | — |
| 2003-08-07 | $13.84 | $18.18 | 6,600 | — | — |
| 2003-08-06 | $13.71 | $17.91 | 6,200 | — | — |
| 2003-08-05 | $13.70 | $17.90 | 22,900 | — | — |
| 2003-08-04 | $13.56 | $17.71 | 6,300 | — | — |
| 2003-08-01 | $13.61 | $17.78 | 9,100 | — | — |
| 2003-07-31 | $13.55 | $17.70 | 17,700 | — | — |
| 2003-07-30 | $13.73 | $17.94 | 24,900 | — | — |
| 2003-07-29 | $13.70 | $17.90 | 19,000 | — | — |
| 2003-07-28 | $13.85 | $18.09 | 16,300 | — | — |
| 2003-07-25 | $14.05 | $18.35 | 14,300 | — | — |
| 2003-07-24 | $14.02 | $18.31 | 5,200 | — | — |
| 2003-07-23 | $14.07 | $18.38 | 9,900 | — | — |
| 2003-07-22 | $13.99 | $18.28 | 26,200 | — | — |
| 2003-07-21 | $14.01 | $18.30 | 23,700 | — | — |
| 2003-07-18 | $14.19 | $18.54 | 17,800 | — | — |
| 2003-07-17 | $14.15 | $18.48 | 39,100 | — | — |
| 2003-07-16 | $14.33 | $18.72 | 36,300 | — | — |
| 2003-07-15 | $14.92 | $19.49 | 20,800 | — | — |
| 2003-07-14 | $15.15 | $19.79 | 7,700 | — | — |
| 2003-07-11 | $15.05 | $19.66 | 10,200 | — | — |
| 2003-07-10 | $15.01 | $19.61 | 26,100 | — | — |
| 2003-07-09 | $15.22 | $19.88 | 10,400 | — | — |
| 2003-07-08 | $15.32 | $20.01 | 8,800 | — | — |
| 2003-07-07 | $15.23 | $19.90 | 11,700 | — | — |
| 2003-07-03 | $15.30 | $19.88 | 7,700 | — | — |
| 2003-07-02 | $15.55 | $20.21 | 31,200 | — | — |
| 2003-07-01 | $15.25 | $19.82 | 18,500 | — | — |
| 2003-06-30 | $15.29 | $19.87 | 6,900 | — | — |
| 2003-06-27 | $15.23 | $19.79 | 7,400 | — | — |
| 2003-06-26 | $15.25 | $19.82 | 6,200 | — | — |
| 2003-06-25 | $15.24 | $19.81 | 12,500 | — | — |
| 2003-06-24 | $15.24 | $19.81 | 5,900 | — | — |
| 2003-06-23 | $15.30 | $19.88 | 22,200 | — | — |
| 2003-06-20 | $15.38 | $19.99 | 8,200 | — | — |
| 2003-06-19 | $15.24 | $19.81 | 13,500 | — | — |
| 2003-06-18 | $15.36 | $19.96 | 22,200 | — | — |
| 2003-06-17 | $15.25 | $19.82 | 22,800 | — | — |
| 2003-06-16 | $15.39 | $20.00 | 4,700 | — | — |
| 2003-06-13 | $15.28 | $19.86 | 10,900 | — | — |
| 2003-06-12 | $15.40 | $20.01 | 12,600 | — | — |
| 2003-06-11 | $15.31 | $19.90 | 7,600 | — | — |
| 2003-06-10 | $15.30 | $19.88 | 7,100 | — | — |
| 2003-06-09 | $15.30 | $19.88 | 27,700 | — | — |
| 2003-06-06 | $15.18 | $19.73 | 19,000 | — | — |
| 2003-06-05 | $15.05 | $19.56 | 20,100 | — | — |
| 2003-06-04 | $15.19 | $19.64 | 13,600 | — | — |
| 2003-06-03 | $15.12 | $19.55 | 13,200 | — | — |
| 2003-06-02 | $15.12 | $19.55 | 16,600 | — | — |
| 2003-05-30 | $15.09 | $19.51 | 4,400 | — | — |
| 2003-05-29 | $15.02 | $19.42 | 13,800 | — | — |
| 2003-05-28 | $15.01 | $19.41 | 13,200 | — | — |
| 2003-05-27 | $15.05 | $19.46 | 15,000 | — | — |
| 2003-05-23 | $15.03 | $19.43 | 12,600 | — | — |
| 2003-05-22 | $14.93 | $19.30 | 15,300 | — | — |
| 2003-05-21 | $14.95 | $19.33 | 23,100 | — | — |
| 2003-05-20 | $14.91 | $19.28 | 16,300 | — | — |
| 2003-05-19 | $14.94 | $19.31 | 24,400 | — | — |
| 2003-05-16 | $14.88 | $19.24 | 20,600 | — | — |
| 2003-05-15 | $14.77 | $19.10 | 16,800 | — | — |
| 2003-05-14 | $14.80 | $19.13 | 25,900 | — | — |
| 2003-05-13 | $14.48 | $18.72 | 20,800 | — | — |
| 2003-05-12 | $14.26 | $18.44 | 9,800 | — | — |
| 2003-05-09 | $14.18 | $18.33 | 17,300 | — | — |
| 2003-05-08 | $14.26 | $18.44 | 14,700 | — | — |
| 2003-05-07 | $14.18 | $18.33 | 6,900 | — | — |
| 2003-05-06 | $14.22 | $18.28 | 17,300 | — | — |
| 2003-05-05 | $14.16 | $18.20 | 8,000 | — | — |
| 2003-05-02 | $14.18 | $18.23 | 10,800 | — | — |
| 2003-05-01 | $14.15 | $18.19 | 24,900 | — | — |
| 2003-04-30 | $14.18 | $18.23 | 13,700 | — | — |
| 2003-04-29 | $14.15 | $18.19 | 8,200 | — | — |
| 2003-04-28 | $14.00 | $18.00 | 10,000 | — | — |
| 2003-04-25 | $14.07 | $18.09 | 4,600 | — | — |
| 2003-04-24 | $13.99 | $17.99 | 26,500 | — | — |
| 2003-04-23 | $14.04 | $18.05 | 16,200 | — | — |
| 2003-04-22 | $14.15 | $18.19 | 19,900 | — | — |
| 2003-04-21 | $14.11 | $18.14 | 8,600 | — | — |
| 2003-04-17 | $14.01 | $18.01 | 11,600 | — | — |
| 2003-04-16 | $13.80 | $17.74 | 26,100 | — | — |
| 2003-04-15 | $13.95 | $17.93 | 8,000 | — | — |
| 2003-04-14 | $13.92 | $17.90 | 3,900 | — | — |
| 2003-04-11 | $13.92 | $17.90 | 24,200 | — | — |
| 2003-04-10 | $13.90 | $17.87 | 21,400 | — | — |
| 2003-04-09 | $13.89 | $17.86 | 4,000 | — | — |
| 2003-04-08 | $13.84 | $17.79 | 23,500 | — | — |
| 2003-04-07 | $13.92 | $17.90 | 14,800 | — | — |
| 2003-04-04 | $13.94 | $17.82 | 8,200 | — | — |
| 2003-04-03 | $14.00 | $17.90 | 17,400 | — | — |
| 2003-04-02 | $13.94 | $17.82 | 18,500 | — | — |
| 2003-04-01 | $14.06 | $17.97 | 12,200 | — | — |
| 2003-03-31 | $14.06 | $17.97 | 8,800 | — | — |
| 2003-03-28 | $13.97 | $17.86 | 16,000 | — | — |
| 2003-03-27 | $13.89 | $17.76 | 9,900 | — | — |
| 2003-03-26 | $13.81 | $17.65 | 4,300 | — | — |
| 2003-03-25 | $13.90 | $17.77 | 45,700 | — | — |
| 2003-03-24 | $13.83 | $17.68 | 17,100 | — | — |
| 2003-03-21 | $13.82 | $17.67 | 21,000 | — | — |
| 2003-03-20 | $13.92 | $17.79 | 11,000 | — | — |
| 2003-03-19 | $13.83 | $17.68 | 16,400 | — | — |
| 2003-03-18 | $13.93 | $17.81 | 11,700 | — | — |
| 2003-03-17 | $13.88 | $17.74 | 10,300 | — | — |
| 2003-03-14 | $13.90 | $17.77 | 18,900 | — | — |
| 2003-03-13 | $13.89 | $17.76 | 15,300 | — | — |
| 2003-03-12 | $13.98 | $17.87 | 1,700 | — | — |
| 2003-03-11 | $13.93 | $17.81 | 27,300 | — | — |
| 2003-03-10 | $13.92 | $17.79 | 10,000 | — | — |
| 2003-03-07 | $13.90 | $17.77 | 10,200 | — | — |
| 2003-03-06 | $13.91 | $17.78 | 8,400 | — | — |
| 2003-03-05 | $13.95 | $17.73 | 10,000 | — | — |
| 2003-03-04 | $13.88 | $17.64 | 29,600 | — | — |
| 2003-03-03 | $13.76 | $17.49 | 6,000 | — | — |
| 2003-02-28 | $13.80 | $17.54 | 18,900 | — | — |
| 2003-02-27 | $13.74 | $17.47 | 6,700 | — | — |
| 2003-02-26 | $13.68 | $17.39 | 28,200 | — | — |
| 2003-02-25 | $13.74 | $17.47 | 17,500 | — | — |
| 2003-02-24 | $13.80 | $17.54 | 13,500 | — | — |
| 2003-02-21 | $13.74 | $17.47 | 5,600 | — | — |
| 2003-02-20 | $13.72 | $17.44 | 19,500 | — | — |
| 2003-02-19 | $13.80 | $17.54 | 22,500 | — | — |
| 2003-02-18 | $13.81 | $17.55 | 7,400 | — | — |
| 2003-02-14 | $13.78 | $17.52 | 3,500 | — | — |
| 2003-02-13 | $13.77 | $17.50 | 14,700 | — | — |
| 2003-02-12 | $13.85 | $17.60 | 5,400 | — | — |
| 2003-02-11 | $13.85 | $17.60 | 7,400 | — | — |
| 2003-02-10 | $13.92 | $17.69 | 6,200 | — | — |
| 2003-02-07 | $13.89 | $17.66 | 5,400 | — | — |
| 2003-02-06 | $13.73 | $17.45 | 14,400 | — | — |
| 2003-02-05 | $13.82 | $17.47 | 4,200 | — | — |
| 2003-02-04 | $13.94 | $17.62 | 9,700 | — | — |
| 2003-02-03 | $13.78 | $17.42 | 15,000 | — | — |
| 2003-01-31 | $13.80 | $17.44 | 7,200 | — | — |
| 2003-01-30 | $13.84 | $17.49 | 5,400 | — | — |
| 2003-01-29 | $13.78 | $17.42 | 11,800 | — | — |
| 2003-01-28 | $13.67 | $17.28 | 27,400 | — | — |
| 2003-01-27 | $13.72 | $17.34 | 3,300 | — | — |
| 2003-01-24 | $13.70 | $17.31 | 10,200 | — | — |
| 2003-01-23 | $13.72 | $17.34 | 40,900 | — | — |
| 2003-01-22 | $13.80 | $17.44 | 31,400 | — | — |
| 2003-01-21 | $13.75 | $17.38 | 17,700 | — | — |
| 2003-01-17 | $13.88 | $17.54 | 10,500 | — | — |
| 2003-01-16 | $13.65 | $17.25 | 12,400 | — | — |
| 2003-01-15 | $13.60 | $17.19 | 30,400 | — | — |
| 2003-01-14 | $13.72 | $17.34 | 12,400 | — | — |
| 2003-01-13 | $13.90 | $17.57 | 3,100 | — | — |
| 2003-01-10 | $14.09 | $17.81 | 4,400 | — | — |
| 2003-01-09 | $13.91 | $17.58 | 10,200 | — | — |
| 2003-01-08 | $14.10 | $17.82 | 7,300 | — | — |
| 2003-01-07 | $14.10 | $17.82 | 24,100 | — | — |
| 2003-01-06 | $14.28 | $17.95 | 10,000 | — | — |
| 2003-01-03 | $14.26 | $17.92 | 7,700 | — | — |
| 2003-01-02 | $14.20 | $17.85 | 8,200 | — | — |