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
- 1996-10-16 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 | $17.63 | $20.76 | 191,000 | — | — |
| 2003-12-30 | $18.04 | $21.24 | 62,200 | — | — |
| 2003-12-29 | $17.84 | $21.01 | 148,800 | — | — |
| 2003-12-26 | $17.50 | $20.62 | 47,000 | — | — |
| 2003-12-24 | $17.34 | $20.42 | 52,000 | — | — |
| 2003-12-23 | $17.81 | $20.97 | 186,200 | — | — |
| 2003-12-22 | $17.57 | $20.69 | 118,800 | — | — |
| 2003-12-19 | $17.70 | $20.84 | 196,800 | — | — |
| 2003-12-18 | $18.03 | $21.23 | 151,400 | — | — |
| 2003-12-17 | $17.34 | $20.43 | 149,000 | — | — |
| 2003-12-16 | $17.46 | $20.56 | 263,600 | — | — |
| 2003-12-15 | $17.35 | $20.43 | 185,400 | — | — |
| 2003-12-12 | $17.36 | $20.44 | 267,600 | — | — |
| 2003-12-11 | $17.13 | $20.17 | 376,000 | — | — |
| 2003-12-10 | $17.05 | $20.08 | 212,400 | — | — |
| 2003-12-09 | $17.16 | $20.21 | 210,200 | — | — |
| 2003-12-08 | $17.35 | $20.43 | 275,400 | — | — |
| 2003-12-05 | $17.25 | $20.31 | 358,600 | — | — |
| 2003-12-04 | $17.38 | $20.46 | 383,200 | — | — |
| 2003-12-03 | $17.42 | $20.52 | 459,600 | — | — |
| 2003-12-02 | $17.67 | $20.81 | 123,200 | — | — |
| 2003-12-01 | $17.93 | $21.12 | 106,400 | — | — |
| 2003-11-28 | $17.67 | $20.82 | 58,200 | — | — |
| 2003-11-26 | $17.65 | $20.79 | 565,000 | — | — |
| 2003-11-25 | $18.21 | $21.44 | 111,600 | — | — |
| 2003-11-24 | $18.05 | $21.25 | 247,400 | — | — |
| 2003-11-21 | $17.41 | $20.51 | 84,600 | — | — |
| 2003-11-20 | $16.93 | $19.94 | 240,800 | — | — |
| 2003-11-19 | $17.70 | $20.84 | 123,800 | — | — |
| 2003-11-18 | $17.15 | $20.20 | 80,800 | — | — |
| 2003-11-17 | $17.32 | $20.39 | 178,400 | — | — |
| 2003-11-14 | $17.73 | $20.88 | 136,400 | — | — |
| 2003-11-13 | $17.94 | $21.13 | 116,400 | — | — |
| 2003-11-12 | $17.82 | $20.98 | 210,000 | — | — |
| 2003-11-11 | $17.44 | $20.54 | 173,400 | — | — |
| 2003-11-10 | $17.88 | $21.05 | 356,200 | — | — |
| 2003-11-07 | $17.30 | $20.38 | 164,000 | — | — |
| 2003-11-06 | $17.37 | $20.46 | 178,200 | — | — |
| 2003-11-05 | $16.99 | $20.01 | 133,400 | — | — |
| 2003-11-04 | $17.10 | $20.14 | 162,000 | — | — |
| 2003-11-03 | $17.20 | $20.25 | 226,200 | — | — |
| 2003-10-31 | $16.51 | $19.45 | 153,000 | — | — |
| 2003-10-30 | $16.88 | $19.88 | 346,600 | — | — |
| 2003-10-29 | $16.13 | $19.00 | 331,800 | — | — |
| 2003-10-28 | $16.33 | $19.23 | 165,400 | — | — |
| 2003-10-27 | $16.63 | $19.58 | 282,200 | — | — |
| 2003-10-24 | $16.00 | $18.84 | 188,600 | — | — |
| 2003-10-23 | $16.03 | $18.87 | 300,800 | — | — |
| 2003-10-22 | $15.75 | $18.55 | 287,800 | — | — |
| 2003-10-21 | $16.42 | $19.35 | 155,800 | — | — |
| 2003-10-20 | $16.25 | $19.14 | 119,800 | — | — |
| 2003-10-17 | $16.34 | $19.25 | 177,400 | — | — |
| 2003-10-16 | $16.25 | $19.14 | 203,800 | — | — |
| 2003-10-15 | $16.28 | $19.17 | 196,200 | — | — |
| 2003-10-14 | $16.38 | $19.29 | 381,200 | — | — |
| 2003-10-13 | $16.00 | $18.84 | 217,600 | — | — |
| 2003-10-10 | $15.85 | $18.66 | 301,200 | — | — |
| 2003-10-09 | $15.41 | $18.15 | 222,400 | — | — |
| 2003-10-08 | $15.12 | $17.80 | 209,800 | — | — |
| 2003-10-07 | $15.12 | $17.81 | 103,800 | — | — |
| 2003-10-06 | $15.00 | $17.67 | 279,400 | — | — |
| 2003-10-03 | $15.15 | $17.84 | 134,800 | — | — |
| 2003-10-02 | $15.18 | $17.88 | 230,200 | — | — |
| 2003-10-01 | $15.15 | $17.84 | 381,600 | — | — |
| 2003-09-30 | $14.51 | $17.09 | 354,200 | — | — |
| 2003-09-29 | $14.99 | $17.65 | 149,400 | — | — |
| 2003-09-26 | $14.81 | $17.44 | 147,600 | — | — |
| 2003-09-25 | $15.19 | $17.89 | 236,600 | — | — |
| 2003-09-24 | $15.88 | $18.70 | 547,800 | — | — |
| 2003-09-23 | $15.80 | $18.61 | 931,600 | — | — |
| 2003-09-22 | $15.29 | $18.00 | 165,800 | — | — |
| 2003-09-19 | $15.68 | $18.46 | 265,200 | — | — |
| 2003-09-18 | $15.90 | $18.73 | 193,600 | — | — |
| 2003-09-17 | $15.75 | $18.55 | 129,800 | — | — |
| 2003-09-16 | $15.80 | $18.60 | 410,800 | — | — |
| 2003-09-15 | $15.55 | $18.31 | 113,800 | — | — |
| 2003-09-12 | $15.50 | $18.26 | 240,400 | — | — |
| 2003-09-11 | $15.58 | $18.34 | 168,000 | — | — |
| 2003-09-10 | $15.49 | $18.24 | 208,000 | — | — |
| 2003-09-09 | $15.84 | $18.66 | 395,600 | — | — |
| 2003-09-08 | $16.61 | $19.56 | 92,200 | — | — |
| 2003-09-05 | $16.50 | $19.44 | 143,200 | — | — |
| 2003-09-04 | $16.96 | $19.98 | 113,600 | — | — |
| 2003-09-03 | $16.75 | $19.72 | 205,400 | — | — |
| 2003-09-02 | $16.55 | $19.49 | 142,200 | — | — |
| 2003-08-29 | $16.25 | $19.14 | 85,800 | — | — |
| 2003-08-28 | $16.46 | $19.39 | 113,800 | — | — |
| 2003-08-27 | $16.10 | $18.96 | 118,600 | — | — |
| 2003-08-26 | $16.31 | $19.21 | 71,400 | — | — |
| 2003-08-25 | $16.40 | $19.32 | 86,200 | — | — |
| 2003-08-22 | $16.50 | $19.43 | 147,000 | — | — |
| 2003-08-21 | $16.92 | $19.93 | 114,000 | — | — |
| 2003-08-20 | $16.74 | $19.71 | 220,200 | — | — |
| 2003-08-19 | $17.10 | $20.14 | 184,200 | — | — |
| 2003-08-18 | $16.63 | $19.58 | 126,600 | — | — |
| 2003-08-15 | $16.58 | $19.52 | 50,600 | — | — |
| 2003-08-14 | $16.30 | $19.20 | 146,800 | — | — |
| 2003-08-13 | $16.36 | $19.26 | 187,800 | — | — |
| 2003-08-12 | $16.17 | $19.05 | 99,800 | — | — |
| 2003-08-11 | $16.10 | $18.96 | 134,000 | — | — |
| 2003-08-08 | $15.83 | $18.64 | 140,800 | — | — |
| 2003-08-07 | $15.80 | $18.60 | 143,200 | — | — |
| 2003-08-06 | $15.90 | $18.73 | 712,200 | — | — |
| 2003-08-05 | $15.49 | $18.24 | 168,200 | — | — |
| 2003-08-04 | $15.45 | $18.20 | 222,000 | — | — |
| 2003-08-01 | $15.50 | $18.26 | 342,600 | — | — |
| 2003-07-31 | $15.38 | $18.11 | 255,000 | — | — |
| 2003-07-30 | $14.50 | $17.08 | 178,400 | — | — |
| 2003-07-29 | $14.98 | $17.64 | 174,000 | — | — |
| 2003-07-28 | $14.85 | $17.48 | 117,800 | — | — |
| 2003-07-25 | $14.60 | $17.20 | 163,800 | — | — |
| 2003-07-24 | $14.63 | $17.22 | 297,800 | — | — |
| 2003-07-23 | $14.10 | $16.61 | 296,600 | — | — |
| 2003-07-22 | $13.95 | $16.43 | 586,200 | — | — |
| 2003-07-21 | $13.95 | $16.43 | 327,600 | — | — |
| 2003-07-18 | $14.12 | $16.63 | 306,200 | — | — |
| 2003-07-17 | $14.20 | $16.72 | 464,400 | — | — |
| 2003-07-16 | $14.38 | $16.93 | 165,200 | — | — |
| 2003-07-15 | $14.36 | $16.91 | 171,600 | — | — |
| 2003-07-14 | $14.66 | $17.27 | 117,200 | — | — |
| 2003-07-11 | $14.76 | $17.38 | 167,200 | — | — |
| 2003-07-10 | $14.54 | $17.12 | 188,000 | — | — |
| 2003-07-09 | $14.60 | $17.20 | 172,000 | — | — |
| 2003-07-08 | $14.30 | $16.84 | 248,800 | — | — |
| 2003-07-07 | $14.45 | $17.02 | 271,600 | — | — |
| 2003-07-03 | $13.74 | $16.18 | 86,800 | — | — |
| 2003-07-02 | $14.00 | $16.49 | 298,000 | — | — |
| 2003-07-01 | $14.03 | $16.52 | 309,200 | — | — |
| 2003-06-30 | $13.66 | $16.08 | 388,400 | — | — |
| 2003-06-27 | $13.52 | $15.92 | 179,800 | — | — |
| 2003-06-26 | $13.08 | $15.40 | 261,800 | — | — |
| 2003-06-25 | $13.04 | $15.35 | 325,000 | — | — |
| 2003-06-24 | $13.10 | $15.43 | 243,400 | — | — |
| 2003-06-23 | $12.91 | $15.20 | 156,800 | — | — |
| 2003-06-20 | $13.05 | $15.36 | 267,200 | — | — |
| 2003-06-19 | $13.15 | $15.49 | 314,600 | — | — |
| 2003-06-18 | $13.28 | $15.64 | 161,000 | — | — |
| 2003-06-17 | $13.47 | $15.86 | 276,800 | — | — |
| 2003-06-16 | $13.10 | $15.43 | 530,000 | — | — |
| 2003-06-13 | $13.60 | $16.01 | 292,600 | — | — |
| 2003-06-12 | $13.65 | $16.07 | 336,800 | — | — |
| 2003-06-11 | $13.45 | $15.84 | 261,400 | — | — |
| 2003-06-10 | $12.80 | $15.08 | 276,000 | — | — |
| 2003-06-09 | $12.88 | $15.17 | 245,400 | — | — |
| 2003-06-06 | $13.08 | $15.40 | 227,200 | — | — |
| 2003-06-05 | $12.93 | $15.22 | 300,200 | — | — |
| 2003-06-04 | $12.51 | $14.73 | 188,400 | — | — |
| 2003-06-03 | $12.34 | $14.53 | 103,000 | — | — |
| 2003-06-02 | $12.38 | $14.57 | 231,200 | — | — |
| 2003-05-30 | $12.39 | $14.59 | 212,400 | — | — |
| 2003-05-29 | $12.34 | $14.53 | 307,000 | — | — |
| 2003-05-28 | $12.14 | $14.29 | 1,058,200 | — | — |
| 2003-05-27 | $11.20 | $13.19 | 395,800 | — | — |
| 2003-05-23 | $11.56 | $13.61 | 94,000 | — | — |
| 2003-05-22 | $11.36 | $13.38 | 196,400 | — | — |
| 2003-05-21 | $11.50 | $13.54 | 122,200 | — | — |
| 2003-05-20 | $11.33 | $13.34 | 128,800 | — | — |
| 2003-05-19 | $11.23 | $13.23 | 139,800 | — | — |
| 2003-05-16 | $11.59 | $13.65 | 145,800 | — | — |
| 2003-05-15 | $11.92 | $14.03 | 114,400 | — | — |
| 2003-05-14 | $12.05 | $14.19 | 80,800 | — | — |
| 2003-05-13 | $12.43 | $14.64 | 88,800 | — | — |
| 2003-05-12 | $12.35 | $14.55 | 103,800 | — | — |
| 2003-05-09 | $12.30 | $14.48 | 115,600 | — | — |
| 2003-05-08 | $12.43 | $14.63 | 130,000 | — | — |
| 2003-05-07 | $12.63 | $14.87 | 122,200 | — | — |
| 2003-05-06 | $12.45 | $14.66 | 76,600 | — | — |
| 2003-05-05 | $12.30 | $14.49 | 139,200 | — | — |
| 2003-05-02 | $12.35 | $14.55 | 99,000 | — | — |
| 2003-05-01 | $12.26 | $14.44 | 84,200 | — | — |
| 2003-04-30 | $12.20 | $14.37 | 213,800 | — | — |
| 2003-04-29 | $12.18 | $14.34 | 149,600 | — | — |
| 2003-04-28 | $12.20 | $14.37 | 149,200 | — | — |
| 2003-04-25 | $11.94 | $14.06 | 91,200 | — | — |
| 2003-04-24 | $12.10 | $14.25 | 142,800 | — | — |
| 2003-04-23 | $12.30 | $14.49 | 202,600 | — | — |
| 2003-04-22 | $12.40 | $14.60 | 339,200 | — | — |
| 2003-04-21 | $11.90 | $14.01 | 321,400 | — | — |
| 2003-04-17 | $11.93 | $14.04 | 188,800 | — | — |
| 2003-04-16 | $11.85 | $13.96 | 293,600 | — | — |
| 2003-04-15 | $12.14 | $14.30 | 475,000 | — | — |
| 2003-04-14 | $12.23 | $14.40 | 261,000 | — | — |
| 2003-04-11 | $12.16 | $14.32 | 194,800 | — | — |
| 2003-04-10 | $12.14 | $14.30 | 219,000 | — | — |
| 2003-04-09 | $12.14 | $14.30 | 120,400 | — | — |
| 2003-04-08 | $12.32 | $14.51 | 168,800 | — | — |
| 2003-04-07 | $12.49 | $14.71 | 159,600 | — | — |
| 2003-04-04 | $12.30 | $14.49 | 114,400 | — | — |
| 2003-04-03 | $12.38 | $14.58 | 111,600 | — | — |
| 2003-04-02 | $12.48 | $14.70 | 212,000 | — | — |
| 2003-04-01 | $12.09 | $14.24 | 255,200 | — | — |
| 2003-03-31 | $12.19 | $14.36 | 166,200 | — | — |
| 2003-03-28 | $12.23 | $14.40 | 120,800 | — | — |
| 2003-03-27 | $12.28 | $14.46 | 98,600 | — | — |
| 2003-03-26 | $12.35 | $14.55 | 117,400 | — | — |
| 2003-03-25 | $12.43 | $14.64 | 271,400 | — | — |
| 2003-03-24 | $12.37 | $14.57 | 318,600 | — | — |
| 2003-03-21 | $12.90 | $15.19 | 329,200 | — | — |
| 2003-03-20 | $12.50 | $14.72 | 210,200 | — | — |
| 2003-03-19 | $12.39 | $14.59 | 272,600 | — | — |
| 2003-03-18 | $12.32 | $14.50 | 271,400 | — | — |
| 2003-03-17 | $12.24 | $14.41 | 265,000 | — | — |
| 2003-03-14 | $11.78 | $13.87 | 205,200 | — | — |
| 2003-03-13 | $11.68 | $13.75 | 336,800 | — | — |
| 2003-03-12 | $11.54 | $13.59 | 361,200 | — | — |
| 2003-03-11 | $11.69 | $13.77 | 743,600 | — | — |
| 2003-03-10 | $12.20 | $14.37 | 280,200 | — | — |
| 2003-03-07 | $12.33 | $14.52 | 227,000 | — | — |
| 2003-03-06 | $12.02 | $14.15 | 606,200 | — | — |
| 2003-03-05 | $12.05 | $14.19 | 230,000 | — | — |
| 2003-03-04 | $12.03 | $14.16 | 189,000 | — | — |
| 2003-03-03 | $11.92 | $14.03 | 126,000 | — | — |
| 2003-02-28 | $11.80 | $13.90 | 99,600 | — | — |
| 2003-02-27 | $11.68 | $13.76 | 287,800 | — | — |
| 2003-02-26 | $11.35 | $13.37 | 277,000 | — | — |
| 2003-02-25 | $11.38 | $13.40 | 76,600 | — | — |
| 2003-02-24 | $11.26 | $13.26 | 365,000 | — | — |
| 2003-02-21 | $11.52 | $13.57 | 266,000 | — | — |
| 2003-02-20 | $11.15 | $13.13 | 55,600 | — | — |
| 2003-02-19 | $11.25 | $13.24 | 166,400 | — | — |
| 2003-02-18 | $11.22 | $13.21 | 108,400 | — | — |
| 2003-02-14 | $10.80 | $12.72 | 169,400 | — | — |
| 2003-02-13 | $10.46 | $12.32 | 115,400 | — | — |
| 2003-02-12 | $10.32 | $12.15 | 124,600 | — | — |
| 2003-02-11 | $10.28 | $12.11 | 93,200 | — | — |
| 2003-02-10 | $10.28 | $12.10 | 118,000 | — | — |
| 2003-02-07 | $10.19 | $12.00 | 124,000 | — | — |
| 2003-02-06 | $10.25 | $12.07 | 231,600 | — | — |
| 2003-02-05 | $10.36 | $12.20 | 149,800 | — | — |
| 2003-02-04 | $10.55 | $12.43 | 138,200 | — | — |
| 2003-02-03 | $10.60 | $12.48 | 134,400 | — | — |
| 2003-01-31 | $10.54 | $12.41 | 113,400 | — | — |
| 2003-01-30 | $10.28 | $12.11 | 62,200 | — | — |
| 2003-01-29 | $10.66 | $12.56 | 140,000 | — | — |
| 2003-01-28 | $10.41 | $12.25 | 86,600 | — | — |
| 2003-01-27 | $10.35 | $12.19 | 81,400 | — | — |
| 2003-01-24 | $10.65 | $12.54 | 323,000 | — | — |
| 2003-01-23 | $10.73 | $12.63 | 65,800 | — | — |
| 2003-01-22 | $10.59 | $12.47 | 59,000 | — | — |
| 2003-01-21 | $10.47 | $12.33 | 79,600 | — | — |
| 2003-01-17 | $10.87 | $12.80 | 55,000 | — | — |
| 2003-01-16 | $10.91 | $12.85 | 75,800 | — | — |
| 2003-01-15 | $10.76 | $12.67 | 138,400 | — | — |
| 2003-01-14 | $11.00 | $12.95 | 92,600 | — | — |
| 2003-01-13 | $10.99 | $12.94 | 90,600 | — | — |
| 2003-01-10 | $11.15 | $13.13 | 102,000 | — | — |
| 2003-01-09 | $11.13 | $13.11 | 101,200 | — | — |
| 2003-01-08 | $10.77 | $12.68 | 379,400 | — | — |
| 2003-01-07 | $10.84 | $12.77 | 290,400 | — | — |
| 2003-01-06 | $11.10 | $13.07 | 171,600 | — | — |
| 2003-01-03 | $11.56 | $13.62 | 100,800 | — | — |
| 2003-01-02 | $11.58 | $13.63 | 153,800 | — | — |