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
- 1999-04-01 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 | $15.93 | $20.35 | 79,230 | — | — |
| 2003-12-30 | $16.14 | $20.61 | 190,830 | — | — |
| 2003-12-29 | $16.28 | $20.79 | 113,411 | — | — |
| 2003-12-26 | $15.96 | $20.38 | 12,677 | — | — |
| 2003-12-24 | $15.97 | $20.39 | 16,978 | — | — |
| 2003-12-23 | $15.85 | $20.25 | 37,577 | — | — |
| 2003-12-22 | $15.93 | $20.34 | 64,515 | — | — |
| 2003-12-19 | $15.76 | $20.12 | 102,998 | — | — |
| 2003-12-18 | $15.99 | $20.42 | 428,745 | — | — |
| 2003-12-17 | $15.59 | $19.91 | 69,269 | — | — |
| 2003-12-16 | $15.56 | $19.87 | 81,493 | — | — |
| 2003-12-15 | $15.54 | $19.84 | 94,849 | — | — |
| 2003-12-12 | $15.46 | $19.74 | 50,254 | — | — |
| 2003-12-11 | $15.32 | $19.56 | 50,933 | — | — |
| 2003-12-10 | $15.32 | $19.56 | 110,016 | — | — |
| 2003-12-09 | $15.37 | $19.63 | 81,946 | — | — |
| 2003-12-08 | $15.44 | $19.72 | 89,416 | — | — |
| 2003-12-05 | $15.37 | $19.63 | 170,230 | — | — |
| 2003-12-04 | $15.44 | $19.72 | 95,302 | — | — |
| 2003-12-03 | $15.47 | $19.76 | 154,384 | — | — |
| 2003-12-02 | $15.51 | $19.81 | 60,214 | — | — |
| 2003-12-01 | $15.54 | $19.85 | 112,053 | — | — |
| 2003-11-28 | $15.34 | $19.59 | 102,998 | — | — |
| 2003-11-26 | $15.36 | $19.62 | 135,369 | — | — |
| 2003-11-25 | $15.17 | $19.38 | 102,772 | — | — |
| 2003-11-24 | $15.12 | $19.31 | 81,493 | — | — |
| 2003-11-21 | $15.03 | $19.20 | 79,003 | — | — |
| 2003-11-20 | $15.02 | $19.19 | 99,376 | — | — |
| 2003-11-19 | $15.23 | $19.45 | 141,934 | — | — |
| 2003-11-18 | $15.52 | $19.37 | 218,447 | — | — |
| 2003-11-17 | $15.51 | $19.34 | 210,524 | — | — |
| 2003-11-14 | $15.57 | $19.43 | 288,622 | — | — |
| 2003-11-13 | $15.85 | $19.77 | 232,256 | — | — |
| 2003-11-12 | $16.08 | $20.07 | 392,752 | — | — |
| 2003-11-11 | $16.35 | $20.40 | 77,419 | — | — |
| 2003-11-10 | $16.32 | $20.36 | 219,579 | — | — |
| 2003-11-07 | $16.33 | $20.37 | 219,353 | — | — |
| 2003-11-06 | $16.33 | $20.37 | 174,531 | — | — |
| 2003-11-05 | $16.17 | $20.17 | 90,774 | — | — |
| 2003-11-04 | $16.41 | $20.20 | 198,753 | — | — |
| 2003-11-03 | $16.42 | $20.20 | 204,186 | — | — |
| 2003-10-31 | $16.37 | $20.14 | 403,618 | — | — |
| 2003-10-30 | $15.40 | $18.95 | 566,830 | — | — |
| 2003-10-29 | $14.16 | $17.43 | 72,665 | — | — |
| 2003-10-28 | $14.06 | $17.30 | 100,282 | — | — |
| 2003-10-27 | $13.94 | $17.16 | 107,752 | — | — |
| 2003-10-24 | $13.73 | $16.89 | 45,500 | — | — |
| 2003-10-23 | $13.82 | $17.01 | 64,063 | — | — |
| 2003-10-22 | $13.76 | $16.94 | 109,563 | — | — |
| 2003-10-21 | $13.82 | $17.01 | 45,274 | — | — |
| 2003-10-20 | $13.87 | $17.07 | 50,028 | — | — |
| 2003-10-17 | $13.87 | $17.07 | 56,366 | — | — |
| 2003-10-16 | $13.78 | $16.96 | 72,438 | — | — |
| 2003-10-15 | $13.80 | $16.99 | 32,824 | — | — |
| 2003-10-14 | $13.85 | $17.05 | 120,202 | — | — |
| 2003-10-13 | $13.89 | $17.09 | 69,496 | — | — |
| 2003-10-10 | $13.78 | $16.96 | 81,267 | — | — |
| 2003-10-09 | $13.56 | $16.69 | 71,986 | — | — |
| 2003-10-08 | $13.52 | $16.64 | 189,924 | — | — |
| 2003-10-07 | $13.31 | $16.39 | 24,448 | — | — |
| 2003-10-06 | $13.36 | $16.45 | 43,010 | — | — |
| 2003-10-03 | $13.22 | $16.27 | 65,874 | — | — |
| 2003-10-02 | $13.31 | $16.39 | 71,307 | — | — |
| 2003-10-01 | $13.25 | $16.31 | 43,010 | — | — |
| 2003-09-30 | $12.95 | $15.94 | 91,680 | — | — |
| 2003-09-29 | $13.00 | $16.00 | 141,029 | — | — |
| 2003-09-26 | $13.00 | $16.00 | 91,227 | — | — |
| 2003-09-25 | $13.30 | $16.37 | 114,996 | — | — |
| 2003-09-24 | $13.29 | $16.36 | 83,304 | — | — |
| 2003-09-23 | $13.36 | $16.45 | 123,372 | — | — |
| 2003-09-22 | $13.29 | $16.36 | 51,839 | — | — |
| 2003-09-19 | $13.38 | $16.46 | 87,832 | — | — |
| 2003-09-18 | $13.31 | $16.38 | 90,548 | — | — |
| 2003-09-17 | $13.26 | $16.32 | 58,403 | — | — |
| 2003-09-16 | $13.31 | $16.39 | 155,063 | — | — |
| 2003-09-15 | $13.06 | $16.07 | 98,924 | — | — |
| 2003-09-12 | $12.95 | $15.94 | 80,135 | — | — |
| 2003-09-11 | $12.88 | $15.85 | 55,234 | — | — |
| 2003-09-10 | $12.85 | $15.81 | 107,299 | — | — |
| 2003-09-09 | $13.02 | $16.03 | 163,666 | — | — |
| 2003-09-08 | $13.09 | $16.11 | 94,170 | — | — |
| 2003-09-05 | $12.94 | $15.93 | 100,735 | — | — |
| 2003-09-04 | $13.08 | $16.10 | 113,638 | — | — |
| 2003-09-03 | $12.95 | $15.94 | 156,874 | — | — |
| 2003-09-02 | $12.74 | $15.69 | 182,681 | — | — |
| 2003-08-29 | $12.52 | $15.41 | 93,038 | — | — |
| 2003-08-28 | $12.58 | $15.49 | 73,797 | — | — |
| 2003-08-27 | $12.64 | $15.56 | 113,864 | — | — |
| 2003-08-26 | $12.59 | $15.49 | 114,770 | — | — |
| 2003-08-25 | $12.61 | $15.52 | 113,411 | — | — |
| 2003-08-22 | $12.59 | $15.50 | 67,911 | — | — |
| 2003-08-21 | $12.59 | $15.50 | 95,302 | — | — |
| 2003-08-20 | $12.74 | $15.68 | 117,033 | — | — |
| 2003-08-19 | $12.63 | $15.55 | 148,046 | — | — |
| 2003-08-18 | $12.69 | $15.62 | 197,621 | — | — |
| 2003-08-15 | $12.81 | $15.77 | 59,083 | — | — |
| 2003-08-14 | $12.77 | $15.71 | 306,052 | — | — |
| 2003-08-13 | $13.12 | $16.14 | 143,745 | — | — |
| 2003-08-12 | $13.24 | $16.30 | 119,976 | — | — |
| 2003-08-11 | $13.12 | $16.15 | 107,752 | — | — |
| 2003-08-08 | $13.25 | $16.31 | 44,369 | — | — |
| 2003-08-07 | $13.11 | $16.13 | 52,518 | — | — |
| 2003-08-06 | $13.13 | $16.16 | 79,909 | — | — |
| 2003-08-05 | $13.25 | $16.31 | 200,564 | — | — |
| 2003-08-04 | $13.22 | $16.27 | 185,623 | — | — |
| 2003-08-01 | $13.24 | $16.30 | 142,160 | — | — |
| 2003-07-31 | $13.25 | $16.31 | 180,417 | — | — |
| 2003-07-30 | $13.27 | $16.34 | 111,374 | — | — |
| 2003-07-29 | $13.36 | $16.32 | 81,493 | — | — |
| 2003-07-28 | $13.25 | $16.18 | 76,966 | — | — |
| 2003-07-25 | $13.26 | $16.19 | 64,289 | — | — |
| 2003-07-24 | $13.28 | $16.21 | 77,645 | — | — |
| 2003-07-23 | $13.19 | $16.11 | 164,797 | — | — |
| 2003-07-22 | $13.19 | $16.11 | 162,760 | — | — |
| 2003-07-21 | $13.19 | $16.11 | 303,109 | — | — |
| 2003-07-18 | $13.15 | $16.06 | 153,026 | — | — |
| 2003-07-17 | $13.13 | $16.04 | 323,935 | — | — |
| 2003-07-16 | $13.11 | $16.00 | 274,587 | — | — |
| 2003-07-15 | $12.99 | $15.86 | 253,308 | — | — |
| 2003-07-14 | $12.99 | $15.86 | 329,368 | — | — |
| 2003-07-11 | $12.92 | $15.78 | 225,691 | — | — |
| 2003-07-10 | $12.73 | $15.55 | 70,175 | — | — |
| 2003-07-09 | $12.75 | $15.57 | 246,743 | — | — |
| 2003-07-08 | $12.86 | $15.70 | 161,175 | — | — |
| 2003-07-07 | $12.97 | $15.84 | 363,550 | — | — |
| 2003-07-03 | $12.76 | $15.58 | 40,520 | — | — |
| 2003-07-02 | $12.77 | $15.59 | 177,021 | — | — |
| 2003-07-01 | $12.61 | $15.39 | 249,912 | — | — |
| 2003-06-30 | $12.47 | $15.22 | 449,571 | — | — |
| 2003-06-27 | $12.63 | $15.42 | 308,090 | — | — |
| 2003-06-26 | $12.70 | $15.51 | 433,951 | — | — |
| 2003-06-25 | $12.56 | $15.34 | 929,022 | — | — |
| 2003-06-24 | $12.40 | $15.14 | 315,333 | — | — |
| 2003-06-23 | $12.48 | $15.24 | 276,398 | — | — |
| 2003-06-20 | $12.56 | $15.34 | 366,040 | — | — |
| 2003-06-19 | $12.56 | $15.34 | 203,959 | — | — |
| 2003-06-18 | $12.70 | $15.50 | 254,214 | — | — |
| 2003-06-17 | $12.82 | $15.66 | 436,894 | — | — |
| 2003-06-16 | $12.94 | $15.80 | 481,263 | — | — |
| 2003-06-13 | $12.99 | $15.86 | 255,798 | — | — |
| 2003-06-12 | $13.05 | $15.93 | 113,638 | — | — |
| 2003-06-11 | $13.08 | $15.97 | 171,362 | — | — |
| 2003-06-10 | $13.15 | $16.05 | 416,294 | — | — |
| 2003-06-09 | $13.12 | $16.03 | 118,165 | — | — |
| 2003-06-06 | $13.23 | $16.16 | 135,369 | — | — |
| 2003-06-05 | $13.32 | $16.26 | 381,886 | — | — |
| 2003-06-04 | $13.39 | $16.35 | 285,226 | — | — |
| 2003-06-03 | $13.31 | $16.26 | 1,229,868 | — | — |
| 2003-06-02 | $13.36 | $16.32 | 411,767 | — | — |
| 2003-05-30 | $13.33 | $16.28 | 193,094 | — | — |
| 2003-05-29 | $13.26 | $16.19 | 294,281 | — | — |
| 2003-05-28 | $13.35 | $16.31 | 219,805 | — | — |
| 2003-05-27 | $13.28 | $16.22 | 304,468 | — | — |
| 2003-05-23 | $13.25 | $16.18 | 172,494 | — | — |
| 2003-05-22 | $13.18 | $16.10 | 205,544 | — | — |
| 2003-05-21 | $13.06 | $15.94 | 158,006 | — | — |
| 2003-05-20 | $13.05 | $15.94 | 155,063 | — | — |
| 2003-05-19 | $13.07 | $15.96 | 313,522 | — | — |
| 2003-05-16 | $13.28 | $16.22 | 267,796 | — | — |
| 2003-05-15 | $13.14 | $16.04 | 436,894 | — | — |
| 2003-05-14 | $13.33 | $16.28 | 355,175 | — | — |
| 2003-05-13 | $13.40 | $16.36 | 380,528 | — | — |
| 2003-05-12 | $13.48 | $16.46 | 747,700 | — | — |
| 2003-05-09 | $13.99 | $17.09 | 248,328 | — | — |
| 2003-05-08 | $13.82 | $16.87 | 89,190 | — | — |
| 2003-05-07 | $13.92 | $17.00 | 114,090 | — | — |
| 2003-05-06 | $14.05 | $17.15 | 186,982 | — | — |
| 2003-05-05 | $13.89 | $16.96 | 160,496 | — | — |
| 2003-05-02 | $13.78 | $16.82 | 182,907 | — | — |
| 2003-05-01 | $13.63 | $16.65 | 233,161 | — | — |
| 2003-04-30 | $13.77 | $16.81 | 162,760 | — | — |
| 2003-04-29 | $13.74 | $16.66 | 183,360 | — | — |
| 2003-04-28 | $13.76 | $16.68 | 230,445 | — | — |
| 2003-04-25 | $13.54 | $16.42 | 175,889 | — | — |
| 2003-04-24 | $13.61 | $16.50 | 271,644 | — | — |
| 2003-04-23 | $13.76 | $16.68 | 276,398 | — | — |
| 2003-04-22 | $13.63 | $16.52 | 401,580 | — | — |
| 2003-04-21 | $13.31 | $16.13 | 327,105 | — | — |
| 2003-04-17 | $13.49 | $16.35 | 157,101 | — | — |
| 2003-04-16 | $13.40 | $16.24 | 200,564 | — | — |
| 2003-04-15 | $13.42 | $16.27 | 306,052 | — | — |
| 2003-04-14 | $13.24 | $16.05 | 140,349 | — | — |
| 2003-04-11 | $13.20 | $15.99 | 442,327 | — | — |
| 2003-04-10 | $13.44 | $16.29 | 587,204 | — | — |
| 2003-04-09 | $13.25 | $16.06 | 340,687 | — | — |
| 2003-04-08 | $13.34 | $16.16 | 341,140 | — | — |
| 2003-04-07 | $13.29 | $16.11 | 271,418 | — | — |
| 2003-04-04 | $13.33 | $16.16 | 361,739 | — | — |
| 2003-04-03 | $13.31 | $16.13 | 310,580 | — | — |
| 2003-04-02 | $13.38 | $16.21 | 787,315 | — | — |
| 2003-04-01 | $13.22 | $16.02 | 94,396 | — | — |
| 2003-03-31 | $13.25 | $16.06 | 217,315 | — | — |
| 2003-03-28 | $13.43 | $16.28 | 128,578 | — | — |
| 2003-03-27 | $13.31 | $16.14 | 210,298 | — | — |
| 2003-03-26 | $13.21 | $16.01 | 179,285 | — | — |
| 2003-03-25 | $13.19 | $15.99 | 549,853 | — | — |
| 2003-03-24 | $13.10 | $15.88 | 177,474 | — | — |
| 2003-03-21 | $13.25 | $16.06 | 149,857 | — | — |
| 2003-03-20 | $13.14 | $15.92 | 140,123 | — | — |
| 2003-03-19 | $12.97 | $15.71 | 248,328 | — | — |
| 2003-03-18 | $12.83 | $15.55 | 286,811 | — | — |
| 2003-03-17 | $12.90 | $15.63 | 323,256 | — | — |
| 2003-03-14 | $13.07 | $15.84 | 508,880 | — | — |
| 2003-03-13 | $12.91 | $15.65 | 97,339 | — | — |
| 2003-03-12 | $12.60 | $15.27 | 474,019 | — | — |
| 2003-03-11 | $13.05 | $15.82 | 73,797 | — | — |
| 2003-03-10 | $13.08 | $15.86 | 85,341 | — | — |
| 2003-03-07 | $13.33 | $16.15 | 75,608 | — | — |
| 2003-03-06 | $13.39 | $16.22 | 186,303 | — | — |
| 2003-03-05 | $13.56 | $16.43 | 149,404 | — | — |
| 2003-03-04 | $13.68 | $16.58 | 232,256 | — | — |
| 2003-03-03 | $13.60 | $16.48 | 86,700 | — | — |
| 2003-02-28 | $13.57 | $16.45 | 71,759 | — | — |
| 2003-02-27 | $13.55 | $16.42 | 240,631 | — | — |
| 2003-02-26 | $13.29 | $16.11 | 138,538 | — | — |
| 2003-02-25 | $13.36 | $16.20 | 273,681 | — | — |
| 2003-02-24 | $13.47 | $16.33 | 88,284 | — | — |
| 2003-02-21 | $13.66 | $16.56 | 116,354 | — | — |
| 2003-02-20 | $13.77 | $16.68 | 98,697 | — | — |
| 2003-02-19 | $13.69 | $16.59 | 208,260 | — | — |
| 2003-02-18 | $13.73 | $16.64 | 75,834 | — | — |
| 2003-02-14 | $13.71 | $16.62 | 65,421 | — | — |
| 2003-02-13 | $13.53 | $16.39 | 92,585 | — | — |
| 2003-02-12 | $13.69 | $16.59 | 74,476 | — | — |
| 2003-02-11 | $13.63 | $16.52 | 112,506 | — | — |
| 2003-02-10 | $13.50 | $16.36 | 116,354 | — | — |
| 2003-02-07 | $13.40 | $16.24 | 133,785 | — | — |
| 2003-02-06 | $13.62 | $16.51 | 167,514 | — | — |
| 2003-02-05 | $13.63 | $16.52 | 164,118 | — | — |
| 2003-02-04 | $13.80 | $16.61 | 157,780 | — | — |
| 2003-02-03 | $13.79 | $16.59 | 252,176 | — | — |
| 2003-01-31 | $14.03 | $16.88 | 155,969 | — | — |
| 2003-01-30 | $13.99 | $16.83 | 96,886 | — | — |
| 2003-01-29 | $14.03 | $16.88 | 168,872 | — | — |
| 2003-01-28 | $14.02 | $16.87 | 344,082 | — | — |
| 2003-01-27 | $13.93 | $16.76 | 119,297 | — | — |
| 2003-01-24 | $13.86 | $16.68 | 302,204 | — | — |
| 2003-01-23 | $13.95 | $16.79 | 154,384 | — | — |
| 2003-01-22 | $14.15 | $17.03 | 178,832 | — | — |
| 2003-01-21 | $13.97 | $16.81 | 270,059 | — | — |
| 2003-01-17 | $13.85 | $16.67 | 155,063 | — | — |
| 2003-01-16 | $13.76 | $16.56 | 129,257 | — | — |
| 2003-01-15 | $13.77 | $16.58 | 377,359 | — | — |
| 2003-01-14 | $13.81 | $16.62 | 171,136 | — | — |
| 2003-01-13 | $13.56 | $16.32 | 174,305 | — | — |
| 2003-01-10 | $13.29 | $16.00 | 197,168 | — | — |
| 2003-01-09 | $13.58 | $16.35 | 155,743 | — | — |
| 2003-01-08 | $13.37 | $16.09 | 115,901 | — | — |
| 2003-01-07 | $13.32 | $16.03 | 316,692 | — | — |
| 2003-01-06 | $13.00 | $15.65 | 116,807 | — | — |
| 2003-01-03 | $12.77 | $15.37 | 146,461 | — | — |
| 2003-01-02 | $12.90 | $15.52 | 140,576 | — | — |