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 | $17.82 | $24.15 | 8,710 | — | — |
| 2003-12-30 | $18.05 | $24.46 | 11,025 | — | — |
| 2003-12-29 | $18.37 | $24.89 | 9,151 | — | — |
| 2003-12-26 | $17.26 | $23.39 | 1,985 | — | — |
| 2003-12-24 | $17.89 | $24.24 | 0 | — | — |
| 2003-12-23 | $17.89 | $24.24 | 8,048 | — | — |
| 2003-12-22 | $17.48 | $23.69 | 3,859 | — | — |
| 2003-12-19 | $17.43 | $23.62 | 6,505 | — | — |
| 2003-12-18 | $16.78 | $22.74 | 14,553 | — | — |
| 2003-12-17 | $16.59 | $22.48 | 7,607 | — | — |
| 2003-12-16 | $17.40 | $23.58 | 7,387 | — | — |
| 2003-12-15 | $17.97 | $24.24 | 29,988 | — | — |
| 2003-12-12 | $18.32 | $24.72 | 36,272 | — | — |
| 2003-12-11 | $18.13 | $24.46 | 36,162 | — | — |
| 2003-12-10 | $17.04 | $22.99 | 10,364 | — | — |
| 2003-12-09 | $16.21 | $21.87 | 7,718 | — | — |
| 2003-12-08 | $16.33 | $22.02 | 6,725 | — | — |
| 2003-12-05 | $15.70 | $21.18 | 14,553 | — | — |
| 2003-12-04 | $15.97 | $21.55 | 41,675 | — | — |
| 2003-12-03 | $17.31 | $23.35 | 23,263 | — | — |
| 2003-12-02 | $18.82 | $25.39 | 4,190 | — | — |
| 2003-12-01 | $19.05 | $25.70 | 12,458 | — | — |
| 2003-11-28 | $19.40 | $26.17 | 662 | — | — |
| 2003-11-26 | $18.66 | $25.17 | 1,874 | — | — |
| 2003-11-25 | $18.69 | $25.22 | 11,466 | — | — |
| 2003-11-24 | $19.48 | $26.28 | 11,135 | — | — |
| 2003-11-21 | $19.05 | $25.70 | 19,073 | — | — |
| 2003-11-20 | $19.22 | $25.93 | 19,625 | — | — |
| 2003-11-19 | $19.19 | $25.89 | 7,938 | — | — |
| 2003-11-18 | $18.49 | $24.94 | 7,497 | — | — |
| 2003-11-17 | $18.41 | $24.84 | 11,135 | — | — |
| 2003-11-14 | $18.14 | $24.47 | 8,710 | — | — |
| 2003-11-13 | $18.14 | $24.47 | 4,851 | — | — |
| 2003-11-12 | $17.89 | $24.13 | 13,781 | — | — |
| 2003-11-11 | $17.32 | $23.37 | 4,851 | — | — |
| 2003-11-10 | $17.23 | $23.25 | 20,727 | — | — |
| 2003-11-07 | $17.30 | $23.33 | 13,340 | — | — |
| 2003-11-06 | $16.92 | $22.82 | 1,764 | — | — |
| 2003-11-05 | $16.92 | $22.82 | 7,166 | — | — |
| 2003-11-04 | $16.87 | $22.76 | 10,805 | — | — |
| 2003-11-03 | $16.87 | $22.76 | 3,528 | — | — |
| 2003-10-31 | $15.87 | $21.41 | 1,764 | — | — |
| 2003-10-30 | $16.15 | $21.79 | 8,820 | — | — |
| 2003-10-29 | $16.78 | $22.64 | 7,607 | — | — |
| 2003-10-28 | $16.23 | $21.89 | 33,406 | — | — |
| 2003-10-27 | $15.33 | $20.68 | 6,174 | — | — |
| 2003-10-24 | $15.64 | $21.09 | 29,657 | — | — |
| 2003-10-23 | $15.83 | $21.35 | 24,696 | — | — |
| 2003-10-22 | $16.33 | $22.02 | 16,979 | — | — |
| 2003-10-21 | $16.33 | $22.02 | 4,631 | — | — |
| 2003-10-20 | $16.39 | $22.11 | 772 | — | — |
| 2003-10-17 | $16.46 | $22.21 | 9,923 | — | — |
| 2003-10-16 | $16.76 | $22.61 | 7,607 | — | — |
| 2003-10-15 | $16.32 | $22.01 | 6,174 | — | — |
| 2003-10-14 | $16.69 | $22.40 | 28,114 | — | — |
| 2003-10-13 | $16.13 | $21.65 | 6,836 | — | — |
| 2003-10-10 | $15.73 | $21.11 | 9,151 | — | — |
| 2003-10-09 | $15.46 | $20.76 | 9,592 | — | — |
| 2003-10-08 | $16.33 | $21.92 | 6,615 | — | — |
| 2003-10-07 | $16.69 | $22.40 | 6,946 | — | — |
| 2003-10-06 | $15.87 | $21.31 | 14,663 | — | — |
| 2003-10-03 | $15.79 | $21.20 | 20,617 | — | — |
| 2003-10-02 | $14.63 | $19.64 | 11,576 | — | — |
| 2003-10-01 | $15.09 | $20.26 | 18,412 | — | — |
| 2003-09-30 | $14.58 | $19.57 | 26,681 | — | — |
| 2003-09-29 | $14.39 | $19.32 | 6,836 | — | — |
| 2003-09-26 | $13.83 | $18.57 | 44,651 | — | — |
| 2003-09-25 | $13.42 | $18.02 | 41,675 | — | — |
| 2003-09-24 | $15.13 | $20.31 | 26,681 | — | — |
| 2003-09-23 | $16.78 | $22.53 | 4,851 | — | — |
| 2003-09-22 | $17.25 | $23.16 | 5,513 | — | — |
| 2003-09-19 | $17.20 | $23.09 | 12,128 | — | — |
| 2003-09-18 | $17.55 | $23.56 | 12,017 | — | — |
| 2003-09-17 | $17.41 | $23.38 | 4,190 | — | — |
| 2003-09-16 | $17.23 | $23.13 | 12,128 | — | — |
| 2003-09-15 | $16.68 | $22.39 | 42,226 | — | — |
| 2003-09-12 | $16.06 | $21.56 | 17,089 | — | — |
| 2003-09-11 | $16.55 | $22.22 | 25,688 | — | — |
| 2003-09-10 | $14.85 | $19.93 | 16,538 | — | — |
| 2003-09-09 | $14.70 | $19.74 | 7,718 | — | — |
| 2003-09-08 | $15.42 | $20.70 | 22,932 | — | — |
| 2003-09-05 | $15.76 | $21.16 | 14,994 | — | — |
| 2003-09-04 | $15.87 | $21.31 | 14,443 | — | — |
| 2003-09-03 | $15.66 | $21.03 | 17,089 | — | — |
| 2003-09-02 | $15.55 | $20.87 | 7,277 | — | — |
| 2003-08-29 | $15.61 | $20.95 | 7,387 | — | — |
| 2003-08-28 | $15.59 | $20.93 | 31,973 | — | — |
| 2003-08-27 | $15.38 | $20.65 | 8,710 | — | — |
| 2003-08-26 | $15.56 | $20.88 | 2,646 | — | — |
| 2003-08-25 | $15.51 | $20.82 | 14,884 | — | — |
| 2003-08-22 | $15.07 | $20.22 | 53,361 | — | — |
| 2003-08-21 | $15.43 | $20.71 | 3,308 | — | — |
| 2003-08-20 | $15.97 | $21.44 | 23,704 | — | — |
| 2003-08-19 | $15.60 | $20.94 | 8,820 | — | — |
| 2003-08-18 | $15.68 | $21.05 | 17,199 | — | — |
| 2003-08-15 | $15.17 | $20.37 | 5,402 | — | — |
| 2003-08-14 | $15.46 | $20.76 | 5,292 | — | — |
| 2003-08-13 | $15.67 | $21.04 | 6,395 | — | — |
| 2003-08-12 | $16.28 | $21.86 | 6,395 | — | — |
| 2003-08-11 | $16.21 | $21.76 | 7,938 | — | — |
| 2003-08-08 | $15.84 | $21.26 | 27,011 | — | — |
| 2003-08-07 | $15.05 | $20.20 | 9,151 | — | — |
| 2003-08-06 | $14.98 | $20.10 | 18,412 | — | — |
| 2003-08-05 | $14.68 | $19.71 | 17,530 | — | — |
| 2003-08-04 | $14.72 | $19.76 | 6,174 | — | — |
| 2003-08-01 | $14.30 | $19.20 | 28,334 | — | — |
| 2003-07-31 | $14.96 | $20.08 | 8,710 | — | — |
| 2003-07-30 | $14.83 | $19.91 | 11,466 | — | — |
| 2003-07-29 | $14.51 | $19.48 | 22,491 | — | — |
| 2003-07-28 | $14.42 | $19.36 | 18,412 | — | — |
| 2003-07-25 | $14.51 | $19.48 | 15,986 | — | — |
| 2003-07-24 | $14.60 | $19.60 | 36,713 | — | — |
| 2003-07-23 | $14.73 | $19.77 | 6,174 | — | — |
| 2003-07-22 | $14.51 | $19.48 | 5,954 | — | — |
| 2003-07-21 | $14.37 | $19.29 | 28,445 | — | — |
| 2003-07-18 | $15.01 | $20.15 | 38,036 | — | — |
| 2003-07-17 | $14.69 | $19.73 | 9,812 | — | — |
| 2003-07-16 | $14.51 | $19.48 | 1,874 | — | — |
| 2003-07-15 | $14.35 | $19.15 | 2,646 | — | — |
| 2003-07-14 | $14.47 | $19.31 | 5,513 | — | — |
| 2003-07-11 | $14.88 | $19.85 | 7,607 | — | — |
| 2003-07-10 | $15.06 | $20.10 | 15,325 | — | — |
| 2003-07-09 | $14.95 | $19.95 | 21,609 | — | — |
| 2003-07-08 | $14.65 | $19.55 | 28,665 | — | — |
| 2003-07-07 | $14.47 | $19.31 | 9,702 | — | — |
| 2003-07-03 | $14.26 | $19.03 | 5,513 | — | — |
| 2003-07-02 | $13.65 | $18.22 | 29,657 | — | — |
| 2003-07-01 | $13.68 | $18.26 | 31,642 | — | — |
| 2003-06-30 | $13.53 | $18.06 | 236,376 | — | — |
| 2003-06-27 | $13.53 | $18.06 | 35,280 | — | — |
| 2003-06-26 | $12.94 | $17.28 | 13,561 | — | — |
| 2003-06-25 | $12.85 | $17.16 | 25,137 | — | — |
| 2003-06-24 | $12.48 | $16.66 | 19,625 | — | — |
| 2003-06-23 | $12.31 | $16.43 | 53,802 | — | — |
| 2003-06-20 | $12.52 | $16.71 | 40,021 | — | — |
| 2003-06-19 | $12.73 | $17.00 | 18,522 | — | — |
| 2003-06-18 | $13.19 | $17.60 | 19,625 | — | — |
| 2003-06-17 | $13.41 | $17.89 | 14,774 | — | — |
| 2003-06-16 | $13.40 | $17.88 | 19,184 | — | — |
| 2003-06-13 | $13.61 | $18.16 | 29,657 | — | — |
| 2003-06-12 | $13.43 | $17.93 | 30,870 | — | — |
| 2003-06-11 | $13.65 | $18.22 | 18,191 | — | — |
| 2003-06-10 | $13.62 | $18.18 | 10,474 | — | — |
| 2003-06-09 | $13.15 | $17.55 | 36,824 | — | — |
| 2003-06-06 | $13.27 | $17.71 | 50,495 | — | — |
| 2003-06-05 | $12.65 | $16.89 | 32,965 | — | — |
| 2003-06-04 | $12.75 | $17.02 | 36,272 | — | — |
| 2003-06-03 | $13.12 | $17.51 | 42,116 | — | — |
| 2003-06-02 | $13.92 | $18.58 | 8,820 | — | — |
| 2003-05-30 | $13.91 | $18.57 | 5,292 | — | — |
| 2003-05-29 | $13.73 | $18.32 | 12,789 | — | — |
| 2003-05-28 | $13.59 | $18.14 | 22,271 | — | — |
| 2003-05-27 | $13.61 | $18.16 | 30,429 | — | — |
| 2003-05-23 | $13.74 | $18.34 | 41,013 | — | — |
| 2003-05-22 | $13.56 | $18.11 | 30,870 | — | — |
| 2003-05-21 | $13.62 | $18.18 | 16,097 | — | — |
| 2003-05-20 | $13.58 | $18.13 | 15,435 | — | — |
| 2003-05-19 | $14.05 | $18.75 | 32,634 | — | — |
| 2003-05-16 | $14.95 | $19.95 | 11,687 | — | — |
| 2003-05-15 | $15.40 | $20.56 | 10,364 | — | — |
| 2003-05-14 | $15.51 | $20.71 | 15,215 | — | — |
| 2003-05-13 | $15.37 | $20.51 | 5,072 | — | — |
| 2003-05-12 | $15.35 | $20.49 | 19,184 | — | — |
| 2003-05-09 | $15.40 | $20.56 | 30,429 | — | — |
| 2003-05-08 | $15.01 | $20.04 | 40,793 | — | — |
| 2003-05-07 | $14.59 | $19.47 | 15,435 | — | — |
| 2003-05-06 | $14.51 | $19.37 | 20,507 | — | — |
| 2003-05-05 | $14.24 | $19.01 | 3,528 | — | — |
| 2003-05-02 | $14.22 | $18.98 | 9,702 | — | — |
| 2003-05-01 | $14.06 | $18.77 | 15,435 | — | — |
| 2003-04-30 | $13.74 | $18.34 | 7,718 | — | — |
| 2003-04-29 | $13.74 | $18.34 | 4,410 | — | — |
| 2003-04-28 | $13.72 | $18.31 | 2,867 | — | — |
| 2003-04-25 | $13.68 | $18.26 | 8,159 | — | — |
| 2003-04-24 | $13.71 | $18.31 | 9,261 | — | — |
| 2003-04-23 | $13.63 | $18.19 | 31,752 | — | — |
| 2003-04-22 | $13.56 | $18.10 | 36,162 | — | — |
| 2003-04-21 | $13.54 | $18.07 | 36,383 | — | — |
| 2003-04-17 | $13.61 | $18.17 | 10,805 | — | — |
| 2003-04-16 | $13.51 | $18.04 | 10,143 | — | — |
| 2003-04-15 | $13.56 | $18.10 | 44,100 | — | — |
| 2003-04-14 | $13.56 | $18.00 | 17,640 | — | — |
| 2003-04-11 | $13.58 | $18.02 | 5,292 | — | — |
| 2003-04-10 | $13.53 | $17.95 | 56,228 | — | — |
| 2003-04-09 | $13.90 | $18.45 | 12,348 | — | — |
| 2003-04-08 | $14.10 | $18.72 | 7,938 | — | — |
| 2003-04-07 | $14.30 | $18.98 | 27,563 | — | — |
| 2003-04-04 | $14.38 | $19.09 | 21,830 | — | — |
| 2003-04-03 | $14.45 | $19.18 | 25,578 | — | — |
| 2003-04-02 | $14.43 | $19.15 | 40,131 | — | — |
| 2003-04-01 | $12.81 | $17.00 | 86,436 | — | — |
| 2003-03-31 | $12.05 | $16.00 | 10,364 | — | — |
| 2003-03-28 | $12.23 | $16.23 | 9,482 | — | — |
| 2003-03-27 | $12.24 | $16.25 | 14,994 | — | — |
| 2003-03-26 | $11.99 | $15.91 | 12,789 | — | — |
| 2003-03-25 | $11.73 | $15.56 | 441 | — | — |
| 2003-03-24 | $11.40 | $15.13 | 25,799 | — | — |
| 2003-03-21 | $12.01 | $15.94 | 1,323 | — | — |
| 2003-03-20 | $11.90 | $15.79 | 20,727 | — | — |
| 2003-03-19 | $12.11 | $16.08 | 2,867 | — | — |
| 2003-03-18 | $12.25 | $16.26 | 1,985 | — | — |
| 2003-03-17 | $12.31 | $16.34 | 14,553 | — | — |
| 2003-03-14 | $12.50 | $16.59 | 2,646 | — | — |
| 2003-03-13 | $12.56 | $16.67 | 441 | — | — |
| 2003-03-12 | $12.56 | $16.67 | 7,277 | — | — |
| 2003-03-11 | $12.67 | $16.81 | 4,410 | — | — |
| 2003-03-10 | $12.23 | $16.23 | 1,323 | — | — |
| 2003-03-07 | $12.23 | $16.23 | 6,395 | — | — |
| 2003-03-06 | $12.17 | $16.15 | 20,507 | — | — |
| 2003-03-05 | $12.58 | $16.69 | 2,205 | — | — |
| 2003-03-04 | $12.55 | $16.65 | 4,190 | — | — |
| 2003-03-03 | $12.68 | $16.83 | 221 | — | — |
| 2003-02-28 | $12.73 | $16.90 | 1,323 | — | — |
| 2003-02-27 | $12.63 | $16.76 | 9,041 | — | — |
| 2003-02-26 | $12.70 | $16.86 | 14,994 | — | — |
| 2003-02-25 | $12.84 | $17.05 | 34,839 | — | — |
| 2003-02-24 | $13.11 | $17.39 | 10,143 | — | — |
| 2003-02-21 | $13.15 | $17.45 | 23,373 | — | — |
| 2003-02-20 | $12.88 | $17.09 | 13,892 | — | — |
| 2003-02-19 | $12.99 | $17.24 | 9,702 | — | — |
| 2003-02-18 | $13.05 | $17.32 | 11,687 | — | — |
| 2003-02-14 | $12.83 | $17.03 | 17,199 | — | — |
| 2003-02-13 | $12.91 | $17.14 | 10,584 | — | — |
| 2003-02-12 | $12.81 | $17.00 | 9,041 | — | — |
| 2003-02-11 | $12.70 | $16.85 | 21,389 | — | — |
| 2003-02-10 | $12.72 | $16.88 | 32,193 | — | — |
| 2003-02-07 | $11.83 | $15.70 | 26,901 | — | — |
| 2003-02-06 | $11.29 | $14.99 | 8,600 | — | — |
| 2003-02-05 | $11.24 | $14.91 | 0 | — | — |
| 2003-02-04 | $11.24 | $14.91 | 2,205 | — | — |
| 2003-02-03 | $11.23 | $14.91 | 12,569 | — | — |
| 2003-01-31 | $11.13 | $14.78 | 882 | — | — |
| 2003-01-30 | $11.17 | $14.82 | 885,087 | — | — |
| 2003-01-29 | $11.21 | $14.88 | 173,754 | — | — |
| 2003-01-28 | $11.20 | $14.87 | 202,199 | — | — |
| 2003-01-27 | $11.34 | $15.05 | 6,836 | — | — |
| 2003-01-24 | $11.36 | $15.07 | 11,687 | — | — |
| 2003-01-23 | $11.32 | $15.02 | 3,308 | — | — |
| 2003-01-22 | $11.34 | $15.05 | 39,470 | — | — |
| 2003-01-21 | $11.35 | $15.07 | 3,749 | — | — |
| 2003-01-17 | $11.35 | $15.07 | 441 | — | — |
| 2003-01-16 | $11.41 | $15.14 | 2,646 | — | — |
| 2003-01-15 | $11.29 | $14.99 | 2,426 | — | — |
| 2003-01-14 | $11.37 | $15.10 | 5,072 | — | — |
| 2003-01-13 | $11.56 | $15.35 | 882 | — | — |
| 2003-01-10 | $11.52 | $15.29 | 0 | — | — |
| 2003-01-09 | $11.52 | $15.29 | 5,733 | — | — |
| 2003-01-08 | $11.32 | $15.02 | 2,426 | — | — |
| 2003-01-07 | $11.34 | $15.05 | 17,640 | — | — |
| 2003-01-06 | $11.27 | $14.96 | 14,553 | — | — |
| 2003-01-03 | $10.85 | $14.40 | 441 | — | — |
| 2003-01-02 | $10.78 | $14.30 | 5,513 | — | — |