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
- 1980-03-17 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 | $19.19 | $19.19 | 329,700 | — | — |
| 2003-12-30 | $19.70 | $19.70 | 269,400 | — | — |
| 2003-12-29 | $19.69 | $19.69 | 274,650 | — | — |
| 2003-12-26 | $19.53 | $19.53 | 149,100 | — | — |
| 2003-12-24 | $19.45 | $19.45 | 108,750 | — | — |
| 2003-12-23 | $19.85 | $19.85 | 301,350 | — | — |
| 2003-12-22 | $19.33 | $19.33 | 319,350 | — | — |
| 2003-12-19 | $19.73 | $19.73 | 315,300 | — | — |
| 2003-12-18 | $19.83 | $19.83 | 601,050 | — | — |
| 2003-12-17 | $18.98 | $18.98 | 538,200 | — | — |
| 2003-12-16 | $19.53 | $19.53 | 1,464,000 | — | — |
| 2003-12-15 | $21.19 | $21.19 | 679,800 | — | — |
| 2003-12-12 | $21.13 | $21.13 | 423,000 | — | — |
| 2003-12-11 | $20.95 | $20.95 | 611,250 | — | — |
| 2003-12-10 | $19.57 | $19.57 | 1,094,400 | — | — |
| 2003-12-09 | $20.25 | $20.25 | 2,679,450 | — | — |
| 2003-12-08 | $18.11 | $18.11 | 2,152,050 | — | — |
| 2003-12-05 | $21.66 | $21.66 | 264,750 | — | — |
| 2003-12-04 | $22.11 | $22.11 | 494,100 | — | — |
| 2003-12-03 | $21.93 | $21.93 | 383,400 | — | — |
| 2003-12-02 | $22.87 | $22.87 | 358,500 | — | — |
| 2003-12-01 | $22.60 | $22.60 | 544,650 | — | — |
| 2003-11-28 | $22.23 | $22.23 | 159,900 | — | — |
| 2003-11-26 | $22.01 | $22.01 | 315,600 | — | — |
| 2003-11-25 | $21.22 | $21.22 | 479,550 | — | — |
| 2003-11-24 | $21.53 | $21.53 | 594,600 | — | — |
| 2003-11-21 | $19.60 | $19.60 | 356,250 | — | — |
| 2003-11-20 | $19.58 | $19.58 | 712,500 | — | — |
| 2003-11-19 | $19.79 | $19.79 | 456,300 | — | — |
| 2003-11-18 | $20.19 | $20.19 | 498,750 | — | — |
| 2003-11-17 | $20.70 | $20.70 | 451,200 | — | — |
| 2003-11-14 | $21.07 | $21.07 | 404,850 | — | — |
| 2003-11-13 | $21.86 | $21.86 | 441,450 | — | — |
| 2003-11-12 | $21.63 | $21.63 | 675,300 | — | — |
| 2003-11-11 | $20.62 | $20.62 | 431,550 | — | — |
| 2003-11-10 | $21.27 | $21.27 | 416,700 | — | — |
| 2003-11-07 | $22.15 | $22.15 | 437,250 | — | — |
| 2003-11-06 | $22.48 | $22.48 | 682,500 | — | — |
| 2003-11-05 | $21.32 | $21.32 | 643,650 | — | — |
| 2003-11-04 | $21.33 | $21.33 | 665,550 | — | — |
| 2003-11-03 | $20.17 | $20.17 | 560,700 | — | — |
| 2003-10-31 | $19.63 | $19.63 | 483,150 | — | — |
| 2003-10-30 | $20.73 | $20.73 | 647,850 | — | — |
| 2003-10-29 | $21.23 | $21.23 | 780,900 | — | — |
| 2003-10-28 | $19.98 | $19.98 | 554,700 | — | — |
| 2003-10-27 | $19.00 | $19.00 | 633,600 | — | — |
| 2003-10-24 | $17.63 | $17.63 | 334,650 | — | — |
| 2003-10-23 | $17.90 | $17.90 | 507,000 | — | — |
| 2003-10-22 | $18.12 | $18.12 | 338,700 | — | — |
| 2003-10-21 | $18.88 | $18.88 | 449,700 | — | — |
| 2003-10-20 | $18.59 | $18.59 | 517,800 | — | — |
| 2003-10-17 | $19.17 | $19.17 | 298,950 | — | — |
| 2003-10-16 | $19.53 | $19.53 | 681,000 | — | — |
| 2003-10-15 | $19.90 | $19.90 | 868,950 | — | — |
| 2003-10-14 | $20.23 | $20.23 | 451,800 | — | — |
| 2003-10-13 | $19.47 | $19.47 | 455,550 | — | — |
| 2003-10-10 | $19.14 | $19.14 | 410,400 | — | — |
| 2003-10-09 | $19.09 | $19.09 | 681,900 | — | — |
| 2003-10-08 | $18.71 | $18.71 | 398,850 | — | — |
| 2003-10-07 | $18.76 | $18.76 | 507,600 | — | — |
| 2003-10-06 | $18.63 | $18.63 | 678,150 | — | — |
| 2003-10-03 | $17.85 | $17.85 | 537,450 | — | — |
| 2003-10-02 | $16.63 | $16.63 | 510,150 | — | — |
| 2003-10-01 | $16.05 | $16.05 | 470,550 | — | — |
| 2003-09-30 | $15.93 | $15.93 | 570,300 | — | — |
| 2003-09-29 | $16.13 | $16.13 | 868,650 | — | — |
| 2003-09-26 | $15.57 | $15.57 | 1,239,000 | — | — |
| 2003-09-25 | $16.70 | $16.70 | 927,750 | — | — |
| 2003-09-24 | $17.35 | $17.35 | 1,419,900 | — | — |
| 2003-09-23 | $19.23 | $19.23 | 1,785,750 | — | — |
| 2003-09-22 | $19.17 | $19.17 | 928,800 | — | — |
| 2003-09-19 | $18.83 | $18.83 | 795,450 | — | — |
| 2003-09-18 | $18.53 | $18.53 | 1,241,100 | — | — |
| 2003-09-17 | $17.11 | $17.11 | 324,000 | — | — |
| 2003-09-16 | $17.08 | $17.08 | 661,200 | — | — |
| 2003-09-15 | $16.90 | $16.90 | 753,000 | — | — |
| 2003-09-12 | $15.93 | $15.93 | 191,700 | — | — |
| 2003-09-11 | $16.27 | $16.27 | 993,900 | — | — |
| 2003-09-10 | $16.39 | $16.39 | 411,750 | — | — |
| 2003-09-09 | $17.00 | $17.00 | 324,150 | — | — |
| 2003-09-08 | $16.62 | $16.62 | 470,700 | — | — |
| 2003-09-05 | $16.68 | $16.68 | 445,950 | — | — |
| 2003-09-04 | $17.03 | $17.03 | 440,850 | — | — |
| 2003-09-03 | $17.33 | $17.33 | 575,250 | — | — |
| 2003-09-02 | $17.23 | $17.23 | 1,090,500 | — | — |
| 2003-08-29 | $16.21 | $16.21 | 676,950 | — | — |
| 2003-08-28 | $16.04 | $16.04 | 826,950 | — | — |
| 2003-08-27 | $16.31 | $16.31 | 2,155,200 | — | — |
| 2003-08-26 | $15.30 | $15.30 | 3,470,550 | — | — |
| 2003-08-25 | $11.87 | $11.87 | 561,300 | — | — |
| 2003-08-22 | $12.43 | $12.43 | 248,700 | — | — |
| 2003-08-21 | $12.76 | $12.76 | 242,700 | — | — |
| 2003-08-20 | $12.51 | $12.51 | 521,700 | — | — |
| 2003-08-19 | $12.43 | $12.43 | 864,000 | — | — |
| 2003-08-18 | $11.85 | $11.85 | 312,600 | — | — |
| 2003-08-15 | $10.83 | $10.83 | 81,450 | — | — |
| 2003-08-14 | $10.86 | $10.86 | 149,550 | — | — |
| 2003-08-13 | $11.07 | $11.07 | 112,500 | — | — |
| 2003-08-12 | $11.15 | $11.15 | 207,900 | — | — |
| 2003-08-11 | $11.17 | $11.17 | 122,850 | — | — |
| 2003-08-08 | $11.07 | $11.07 | 138,600 | — | — |
| 2003-08-07 | $10.95 | $10.95 | 252,900 | — | — |
| 2003-08-06 | $11.21 | $11.21 | 829,350 | — | — |
| 2003-08-05 | $10.93 | $10.93 | 468,300 | — | — |
| 2003-08-04 | $11.67 | $11.67 | 307,650 | — | — |
| 2003-08-01 | $12.01 | $12.01 | 181,800 | — | — |
| 2003-07-31 | $12.05 | $12.05 | 317,250 | — | — |
| 2003-07-30 | $12.20 | $12.20 | 148,500 | — | — |
| 2003-07-29 | $12.60 | $12.60 | 583,350 | — | — |
| 2003-07-28 | $12.09 | $12.09 | 500,100 | — | — |
| 2003-07-25 | $12.72 | $12.72 | 193,050 | — | — |
| 2003-07-24 | $12.69 | $12.69 | 413,850 | — | — |
| 2003-07-23 | $12.54 | $12.54 | 553,950 | — | — |
| 2003-07-22 | $12.59 | $12.59 | 610,650 | — | — |
| 2003-07-21 | $12.46 | $12.46 | 934,500 | — | — |
| 2003-07-18 | $12.78 | $12.78 | 481,200 | — | — |
| 2003-07-17 | $12.32 | $12.32 | 877,050 | — | — |
| 2003-07-16 | $13.00 | $13.00 | 2,624,850 | — | — |
| 2003-07-15 | $13.79 | $13.79 | 1,251,600 | — | — |
| 2003-07-14 | $14.30 | $14.30 | 1,368,675 | — | — |
| 2003-07-11 | $14.85 | $14.85 | 473,175 | — | — |
| 2003-07-10 | $15.65 | $15.65 | 1,053,225 | — | — |
| 2003-07-09 | $15.26 | $15.26 | 1,324,125 | — | — |
| 2003-07-08 | $14.20 | $14.20 | 1,010,250 | — | — |
| 2003-07-07 | $12.51 | $12.51 | 633,825 | — | — |
| 2003-07-03 | $12.33 | $12.33 | 237,600 | — | — |
| 2003-07-02 | $12.67 | $12.67 | 473,175 | — | — |
| 2003-07-01 | $12.28 | $12.28 | 1,041,975 | — | — |
| 2003-06-30 | $12.53 | $12.53 | 3,076,875 | — | — |
| 2003-06-27 | $12.68 | $12.68 | 792,225 | — | — |
| 2003-06-26 | $13.22 | $13.22 | 488,700 | — | — |
| 2003-06-25 | $13.56 | $13.56 | 665,325 | — | — |
| 2003-06-24 | $13.40 | $13.40 | 746,775 | — | — |
| 2003-06-23 | $12.96 | $12.96 | 1,025,100 | — | — |
| 2003-06-20 | $12.48 | $12.48 | 717,075 | — | — |
| 2003-06-19 | $12.64 | $12.64 | 1,032,075 | — | — |
| 2003-06-18 | $13.34 | $13.34 | 1,129,950 | — | — |
| 2003-06-17 | $13.47 | $13.47 | 1,782,675 | — | — |
| 2003-06-16 | $12.35 | $12.35 | 865,575 | — | — |
| 2003-06-13 | $11.11 | $11.11 | 492,075 | — | — |
| 2003-06-12 | $11.03 | $11.03 | 1,129,725 | — | — |
| 2003-06-11 | $11.38 | $11.38 | 1,219,500 | — | — |
| 2003-06-10 | $10.63 | $10.63 | 696,600 | — | — |
| 2003-06-09 | $10.25 | $10.25 | 470,475 | — | — |
| 2003-06-06 | $10.22 | $10.22 | 840,825 | — | — |
| 2003-06-05 | $9.77 | $9.77 | 610,650 | — | — |
| 2003-06-04 | $10.31 | $10.31 | 294,750 | — | — |
| 2003-06-03 | $10.08 | $10.08 | 183,375 | — | — |
| 2003-06-02 | $9.73 | $9.73 | 410,175 | — | — |
| 2003-05-30 | $9.47 | $9.47 | 274,275 | — | — |
| 2003-05-29 | $9.23 | $9.23 | 345,375 | — | — |
| 2003-05-28 | $9.61 | $9.61 | 464,850 | — | — |
| 2003-05-27 | $8.80 | $8.80 | 268,650 | — | — |
| 2003-05-23 | $8.67 | $8.67 | 122,850 | — | — |
| 2003-05-22 | $8.78 | $8.78 | 255,825 | — | — |
| 2003-05-21 | $8.67 | $8.67 | 161,100 | — | — |
| 2003-05-20 | $8.61 | $8.61 | 369,000 | — | — |
| 2003-05-19 | $8.67 | $8.67 | 654,750 | — | — |
| 2003-05-16 | $8.49 | $8.49 | 444,825 | — | — |
| 2003-05-15 | $8.18 | $8.18 | 509,625 | — | — |
| 2003-05-14 | $7.91 | $7.91 | 249,975 | — | — |
| 2003-05-13 | $7.82 | $7.82 | 554,400 | — | — |
| 2003-05-12 | $7.13 | $7.13 | 133,650 | — | — |
| 2003-05-09 | $6.94 | $6.94 | 134,325 | — | — |
| 2003-05-08 | $6.85 | $6.85 | 208,575 | — | — |
| 2003-05-07 | $6.80 | $6.80 | 220,275 | — | — |
| 2003-05-06 | $6.62 | $6.62 | 92,025 | — | — |
| 2003-05-05 | $6.62 | $6.62 | 281,700 | — | — |
| 2003-05-02 | $6.60 | $6.60 | 165,375 | — | — |
| 2003-05-01 | $6.52 | $6.52 | 167,850 | — | — |
| 2003-04-30 | $6.45 | $6.45 | 81,900 | — | — |
| 2003-04-29 | $6.44 | $6.44 | 95,625 | — | — |
| 2003-04-28 | $6.42 | $6.42 | 146,475 | — | — |
| 2003-04-25 | $6.36 | $6.36 | 39,600 | — | — |
| 2003-04-24 | $6.29 | $6.29 | 94,725 | — | — |
| 2003-04-23 | $6.31 | $6.31 | 52,875 | — | — |
| 2003-04-22 | $6.27 | $6.27 | 24,975 | — | — |
| 2003-04-21 | $6.21 | $6.21 | 44,100 | — | — |
| 2003-04-17 | $6.31 | $6.31 | 38,700 | — | — |
| 2003-04-16 | $6.26 | $6.26 | 91,800 | — | — |
| 2003-04-15 | $6.20 | $6.20 | 178,200 | — | — |
| 2003-04-14 | $6.10 | $6.10 | 59,850 | — | — |
| 2003-04-11 | $5.96 | $5.96 | 63,450 | — | — |
| 2003-04-10 | $5.94 | $5.94 | 56,475 | — | — |
| 2003-04-09 | $5.88 | $5.88 | 26,775 | — | — |
| 2003-04-08 | $5.84 | $5.84 | 83,925 | — | — |
| 2003-04-07 | $5.76 | $5.76 | 14,400 | — | — |
| 2003-04-04 | $5.76 | $5.76 | 26,550 | — | — |
| 2003-04-03 | $5.77 | $5.77 | 131,175 | — | — |
| 2003-04-02 | $5.79 | $5.79 | 154,800 | — | — |
| 2003-04-01 | $5.76 | $5.76 | 11,250 | — | — |
| 2003-03-31 | $5.78 | $5.78 | 62,100 | — | — |
| 2003-03-28 | $5.82 | $5.82 | 135,225 | — | — |
| 2003-03-27 | $5.78 | $5.78 | 79,650 | — | — |
| 2003-03-26 | $5.80 | $5.80 | 21,825 | — | — |
| 2003-03-25 | $5.75 | $5.75 | 577,575 | — | — |
| 2003-03-24 | $5.36 | $5.36 | 40,500 | — | — |
| 2003-03-21 | $5.47 | $5.47 | 6,975 | — | — |
| 2003-03-20 | $5.44 | $5.44 | 15,525 | — | — |
| 2003-03-19 | $5.56 | $5.56 | 4,050 | — | — |
| 2003-03-18 | $5.61 | $5.61 | 16,425 | — | — |
| 2003-03-17 | $5.56 | $5.56 | 50,400 | — | — |
| 2003-03-14 | $5.40 | $5.40 | 12,375 | — | — |
| 2003-03-13 | $5.35 | $5.35 | 39,375 | — | — |
| 2003-03-12 | $5.22 | $5.22 | 51,975 | — | — |
| 2003-03-11 | $5.11 | $5.11 | 24,750 | — | — |
| 2003-03-10 | $4.99 | $4.99 | 1,800 | — | — |
| 2003-03-07 | $5.00 | $5.00 | 13,050 | — | — |
| 2003-03-06 | $5.05 | $5.05 | 1,800 | — | — |
| 2003-03-05 | $5.07 | $5.07 | 15,750 | — | — |
| 2003-03-04 | $5.11 | $5.11 | 19,350 | — | — |
| 2003-03-03 | $5.12 | $5.12 | 13,725 | — | — |
| 2003-02-28 | $5.04 | $5.04 | 4,725 | — | — |
| 2003-02-27 | $5.11 | $5.11 | 12,600 | — | — |
| 2003-02-26 | $5.11 | $5.11 | 63,675 | — | — |
| 2003-02-25 | $5.12 | $5.12 | 31,050 | — | — |
| 2003-02-24 | $5.16 | $5.16 | 62,100 | — | — |
| 2003-02-21 | $5.15 | $5.15 | 49,275 | — | — |
| 2003-02-20 | $5.12 | $5.12 | 69,300 | — | — |
| 2003-02-19 | $5.07 | $5.07 | 46,125 | — | — |
| 2003-02-18 | $5.11 | $5.11 | 120,600 | — | — |
| 2003-02-14 | $4.16 | $4.16 | 75,375 | — | — |
| 2003-02-13 | $4.19 | $4.19 | 51,525 | — | — |
| 2003-02-12 | $4.50 | $4.50 | 15,750 | — | — |
| 2003-02-11 | $4.52 | $4.52 | 14,625 | — | — |
| 2003-02-10 | $4.58 | $4.58 | 11,250 | — | — |
| 2003-02-07 | $4.71 | $4.71 | 4,275 | — | — |
| 2003-02-06 | $4.70 | $4.70 | 2,025 | — | — |
| 2003-02-05 | $4.63 | $4.63 | 13,725 | — | — |
| 2003-02-04 | $4.61 | $4.61 | 20,700 | — | — |
| 2003-02-03 | $4.97 | $4.97 | 7,200 | — | — |
| 2003-01-31 | $5.00 | $5.00 | 21,375 | — | — |
| 2003-01-30 | $5.10 | $5.10 | 5,850 | — | — |
| 2003-01-29 | $5.08 | $5.08 | 8,325 | — | — |
| 2003-01-28 | $5.02 | $5.02 | 9,225 | — | — |
| 2003-01-27 | $5.02 | $5.02 | 7,200 | — | — |
| 2003-01-24 | $4.98 | $4.98 | 38,700 | — | — |
| 2003-01-23 | $4.95 | $4.95 | 19,125 | — | — |
| 2003-01-22 | $5.01 | $5.01 | 30,150 | — | — |
| 2003-01-21 | $4.83 | $4.83 | 19,125 | — | — |
| 2003-01-17 | $5.03 | $5.03 | 10,350 | — | — |
| 2003-01-16 | $5.09 | $5.09 | 27,225 | — | — |
| 2003-01-15 | $5.12 | $5.12 | 19,575 | — | — |
| 2003-01-14 | $5.09 | $5.09 | 5,400 | — | — |
| 2003-01-13 | $5.14 | $5.14 | 4,500 | — | — |
| 2003-01-10 | $5.10 | $5.10 | 10,800 | — | — |
| 2003-01-09 | $5.21 | $5.21 | 58,725 | — | — |
| 2003-01-08 | $5.20 | $5.20 | 47,475 | — | — |
| 2003-01-07 | $5.20 | $5.20 | 40,050 | — | — |
| 2003-01-06 | $5.16 | $5.16 | 35,325 | — | — |
| 2003-01-03 | $5.05 | $5.05 | 27,225 | — | — |
| 2003-01-02 | $5.02 | $5.02 | 10,575 | — | — |