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
- 1992-06-16 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 | $20.63 | $20.80 | 32,760 | — | — |
| 2003-12-30 | $20.88 | $21.05 | 15,540 | — | — |
| 2003-12-29 | $20.85 | $21.02 | 19,530 | — | — |
| 2003-12-26 | $20.82 | $21.00 | 3,990 | — | — |
| 2003-12-24 | $20.68 | $20.85 | 8,505 | — | — |
| 2003-12-23 | $20.85 | $21.02 | 23,205 | — | — |
| 2003-12-22 | $20.33 | $20.51 | 8,820 | — | — |
| 2003-12-19 | $20.11 | $20.29 | 14,490 | — | — |
| 2003-12-18 | $20.60 | $20.77 | 34,860 | — | — |
| 2003-12-17 | $20.50 | $20.67 | 18,375 | — | — |
| 2003-12-16 | $20.45 | $20.62 | 33,705 | — | — |
| 2003-12-15 | $20.14 | $20.31 | 52,605 | — | — |
| 2003-12-12 | $21.33 | $21.51 | 59,535 | — | — |
| 2003-12-11 | $20.62 | $20.79 | 76,230 | — | — |
| 2003-12-10 | $19.60 | $19.77 | 7,140 | — | — |
| 2003-12-09 | $19.24 | $19.40 | 38,220 | — | — |
| 2003-12-08 | $19.98 | $20.15 | 35,700 | — | — |
| 2003-12-05 | $19.39 | $19.56 | 15,120 | — | — |
| 2003-12-04 | $19.44 | $19.60 | 19,110 | — | — |
| 2003-12-03 | $19.64 | $19.80 | 27,300 | — | — |
| 2003-12-02 | $19.72 | $19.89 | 59,745 | — | — |
| 2003-12-01 | $19.99 | $20.16 | 44,625 | — | — |
| 2003-11-28 | $19.99 | $20.16 | 11,550 | — | — |
| 2003-11-26 | $20.36 | $20.53 | 24,990 | — | — |
| 2003-11-25 | $20.35 | $20.53 | 34,230 | — | — |
| 2003-11-24 | $19.37 | $19.54 | 138,495 | — | — |
| 2003-11-21 | $19.03 | $19.19 | 12,180 | — | — |
| 2003-11-20 | $19.02 | $19.18 | 13,440 | — | — |
| 2003-11-19 | $18.98 | $19.14 | 44,100 | — | — |
| 2003-11-18 | $18.81 | $18.97 | 12,705 | — | — |
| 2003-11-17 | $18.77 | $18.93 | 15,750 | — | — |
| 2003-11-14 | $18.78 | $18.94 | 39,585 | — | — |
| 2003-11-13 | $18.88 | $19.04 | 28,455 | — | — |
| 2003-11-12 | $19.00 | $19.16 | 19,320 | — | — |
| 2003-11-11 | $18.08 | $18.23 | 29,400 | — | — |
| 2003-11-10 | $18.32 | $18.48 | 26,040 | — | — |
| 2003-11-07 | $18.91 | $19.07 | 36,645 | — | — |
| 2003-11-06 | $19.02 | $19.18 | 60,690 | — | — |
| 2003-11-05 | $19.00 | $19.16 | 35,385 | — | — |
| 2003-11-04 | $18.96 | $19.12 | 64,365 | — | — |
| 2003-11-03 | $18.93 | $19.09 | 51,555 | — | — |
| 2003-10-31 | $18.45 | $18.56 | 29,505 | — | — |
| 2003-10-30 | $18.83 | $18.94 | 19,635 | — | — |
| 2003-10-29 | $18.99 | $19.10 | 39,165 | — | — |
| 2003-10-28 | $18.85 | $18.96 | 38,115 | — | — |
| 2003-10-27 | $17.72 | $17.83 | 122,115 | — | — |
| 2003-10-24 | $18.00 | $18.11 | 51,765 | — | — |
| 2003-10-23 | $17.94 | $18.05 | 49,980 | — | — |
| 2003-10-22 | $18.60 | $18.71 | 26,565 | — | — |
| 2003-10-21 | $19.03 | $19.14 | 24,990 | — | — |
| 2003-10-20 | $19.03 | $19.14 | 15,015 | — | — |
| 2003-10-17 | $18.47 | $18.58 | 24,885 | — | — |
| 2003-10-16 | $18.82 | $18.93 | 8,820 | — | — |
| 2003-10-15 | $18.65 | $18.76 | 27,090 | — | — |
| 2003-10-14 | $19.03 | $19.14 | 32,130 | — | — |
| 2003-10-13 | $18.75 | $18.86 | 37,065 | — | — |
| 2003-10-10 | $18.10 | $18.20 | 36,015 | — | — |
| 2003-10-09 | $18.30 | $18.40 | 26,985 | — | — |
| 2003-10-08 | $18.40 | $18.51 | 28,350 | — | — |
| 2003-10-07 | $18.48 | $18.58 | 34,965 | — | — |
| 2003-10-06 | $18.05 | $18.15 | 18,060 | — | — |
| 2003-10-03 | $18.07 | $18.17 | 43,260 | — | — |
| 2003-10-02 | $17.41 | $17.51 | 13,020 | — | — |
| 2003-10-01 | $17.72 | $17.83 | 32,340 | — | — |
| 2003-09-30 | $16.80 | $16.90 | 73,185 | — | — |
| 2003-09-29 | $17.25 | $17.35 | 48,300 | — | — |
| 2003-09-26 | $16.83 | $16.93 | 36,330 | — | — |
| 2003-09-25 | $16.84 | $16.94 | 39,795 | — | — |
| 2003-09-24 | $17.25 | $17.35 | 33,495 | — | — |
| 2003-09-23 | $18.05 | $18.15 | 19,950 | — | — |
| 2003-09-22 | $18.10 | $18.20 | 16,065 | — | — |
| 2003-09-19 | $18.02 | $18.13 | 32,550 | — | — |
| 2003-09-18 | $17.93 | $18.04 | 31,920 | — | — |
| 2003-09-17 | $17.66 | $17.76 | 17,745 | — | — |
| 2003-09-16 | $17.70 | $17.80 | 16,275 | — | — |
| 2003-09-15 | $17.61 | $17.71 | 9,555 | — | — |
| 2003-09-12 | $17.74 | $17.85 | 24,570 | — | — |
| 2003-09-11 | $17.77 | $17.88 | 18,060 | — | — |
| 2003-09-10 | $17.40 | $17.50 | 9,765 | — | — |
| 2003-09-09 | $17.78 | $17.89 | 8,190 | — | — |
| 2003-09-08 | $17.95 | $18.06 | 52,500 | — | — |
| 2003-09-05 | $17.57 | $17.67 | 50,820 | — | — |
| 2003-09-04 | $17.88 | $17.98 | 14,175 | — | — |
| 2003-09-03 | $17.85 | $17.95 | 50,925 | — | — |
| 2003-09-02 | $17.62 | $17.72 | 36,330 | — | — |
| 2003-08-29 | $17.30 | $17.40 | 13,125 | — | — |
| 2003-08-28 | $17.40 | $17.50 | 15,960 | — | — |
| 2003-08-27 | $17.52 | $17.63 | 29,505 | — | — |
| 2003-08-26 | $17.48 | $17.58 | 27,930 | — | — |
| 2003-08-25 | $16.54 | $16.64 | 42,735 | — | — |
| 2003-08-22 | $16.91 | $17.01 | 16,170 | — | — |
| 2003-08-21 | $17.66 | $17.76 | 47,985 | — | — |
| 2003-08-20 | $17.60 | $17.70 | 12,180 | — | — |
| 2003-08-19 | $17.62 | $17.72 | 70,035 | — | — |
| 2003-08-18 | $17.62 | $17.72 | 18,165 | — | — |
| 2003-08-15 | $17.38 | $17.48 | 7,140 | — | — |
| 2003-08-14 | $17.62 | $17.72 | 18,165 | — | — |
| 2003-08-13 | $17.47 | $17.57 | 7,035 | — | — |
| 2003-08-12 | $17.62 | $17.72 | 35,175 | — | — |
| 2003-08-11 | $17.62 | $17.72 | 43,575 | — | — |
| 2003-08-08 | $17.29 | $17.39 | 21,210 | — | — |
| 2003-08-07 | $17.53 | $17.64 | 24,360 | — | — |
| 2003-08-06 | $17.32 | $17.43 | 24,150 | — | — |
| 2003-08-05 | $17.62 | $17.72 | 28,770 | — | — |
| 2003-08-04 | $17.69 | $17.74 | 29,400 | — | — |
| 2003-08-01 | $17.65 | $17.70 | 44,940 | — | — |
| 2003-07-31 | $17.64 | $17.69 | 53,760 | — | — |
| 2003-07-30 | $17.35 | $17.41 | 15,540 | — | — |
| 2003-07-29 | $17.14 | $17.20 | 17,745 | — | — |
| 2003-07-28 | $17.20 | $17.25 | 41,790 | — | — |
| 2003-07-25 | $17.05 | $17.10 | 246,540 | — | — |
| 2003-07-24 | $17.11 | $17.17 | 77,700 | — | — |
| 2003-07-23 | $17.62 | $17.68 | 44,835 | — | — |
| 2003-07-22 | $17.70 | $17.75 | 130,935 | — | — |
| 2003-07-21 | $17.62 | $17.68 | 42,000 | — | — |
| 2003-07-18 | $17.59 | $17.65 | 11,235 | — | — |
| 2003-07-17 | $17.57 | $17.63 | 22,365 | — | — |
| 2003-07-16 | $17.90 | $17.96 | 28,035 | — | — |
| 2003-07-15 | $17.81 | $17.87 | 48,090 | — | — |
| 2003-07-14 | $18.02 | $18.08 | 47,460 | — | — |
| 2003-07-11 | $17.62 | $17.68 | 40,635 | — | — |
| 2003-07-10 | $17.29 | $17.34 | 20,475 | — | — |
| 2003-07-09 | $17.62 | $17.68 | 33,810 | — | — |
| 2003-07-08 | $17.62 | $17.68 | 32,970 | — | — |
| 2003-07-07 | $17.62 | $17.68 | 47,670 | — | — |
| 2003-07-03 | $17.26 | $17.31 | 7,560 | — | — |
| 2003-07-02 | $17.46 | $17.51 | 109,200 | — | — |
| 2003-07-01 | $17.15 | $17.21 | 18,795 | — | — |
| 2003-06-30 | $17.10 | $17.16 | 48,930 | — | — |
| 2003-06-27 | $16.99 | $17.04 | 39,585 | — | — |
| 2003-06-26 | $17.53 | $17.59 | 60,165 | — | — |
| 2003-06-25 | $16.90 | $16.95 | 13,755 | — | — |
| 2003-06-24 | $17.60 | $17.66 | 89,670 | — | — |
| 2003-06-23 | $17.43 | $17.48 | 56,595 | — | — |
| 2003-06-20 | $17.52 | $17.58 | 36,540 | — | — |
| 2003-06-19 | $17.48 | $17.53 | 108,675 | — | — |
| 2003-06-18 | $17.62 | $17.68 | 36,225 | — | — |
| 2003-06-17 | $17.29 | $17.34 | 55,230 | — | — |
| 2003-06-16 | $17.88 | $17.93 | 70,980 | — | — |
| 2003-06-13 | $17.12 | $17.18 | 64,575 | — | — |
| 2003-06-12 | $17.10 | $17.15 | 52,185 | — | — |
| 2003-06-11 | $17.10 | $17.15 | 75,810 | — | — |
| 2003-06-10 | $17.14 | $17.20 | 44,835 | — | — |
| 2003-06-09 | $16.81 | $16.86 | 33,390 | — | — |
| 2003-06-06 | $17.14 | $17.20 | 92,190 | — | — |
| 2003-06-05 | $17.61 | $17.67 | 40,005 | — | — |
| 2003-06-04 | $17.90 | $17.96 | 69,405 | — | — |
| 2003-06-03 | $17.55 | $17.61 | 34,860 | — | — |
| 2003-06-02 | $17.32 | $17.38 | 78,645 | — | — |
| 2003-05-30 | $17.45 | $17.50 | 77,490 | — | — |
| 2003-05-29 | $17.03 | $17.08 | 59,010 | — | — |
| 2003-05-28 | $16.76 | $16.82 | 81,060 | — | — |
| 2003-05-27 | $16.48 | $16.53 | 53,340 | — | — |
| 2003-05-23 | $16.46 | $16.51 | 12,180 | — | — |
| 2003-05-22 | $16.52 | $16.58 | 24,150 | — | — |
| 2003-05-21 | $16.43 | $16.48 | 20,370 | — | — |
| 2003-05-20 | $16.19 | $16.24 | 41,475 | — | — |
| 2003-05-19 | $15.92 | $15.97 | 28,770 | — | — |
| 2003-05-16 | $16.00 | $16.05 | 23,100 | — | — |
| 2003-05-15 | $16.05 | $16.10 | 23,520 | — | — |
| 2003-05-14 | $15.57 | $15.62 | 24,780 | — | — |
| 2003-05-13 | $15.61 | $15.66 | 21,315 | — | — |
| 2003-05-12 | $15.68 | $15.73 | 29,085 | — | — |
| 2003-05-09 | $15.78 | $15.83 | 57,225 | — | — |
| 2003-05-08 | $15.24 | $15.29 | 39,165 | — | — |
| 2003-05-07 | $15.47 | $15.52 | 62,265 | — | — |
| 2003-05-06 | $15.48 | $15.53 | 68,775 | — | — |
| 2003-05-05 | $15.24 | $15.29 | 60,165 | — | — |
| 2003-05-02 | $15.04 | $15.04 | 22,470 | — | — |
| 2003-05-01 | $14.59 | $14.59 | 14,910 | — | — |
| 2003-04-30 | $14.70 | $14.70 | 15,855 | — | — |
| 2003-04-29 | $14.66 | $14.66 | 19,530 | — | — |
| 2003-04-28 | $14.48 | $14.48 | 68,355 | — | — |
| 2003-04-25 | $14.16 | $14.16 | 26,040 | — | — |
| 2003-04-24 | $14.29 | $14.29 | 43,680 | — | — |
| 2003-04-23 | $14.40 | $14.40 | 75,600 | — | — |
| 2003-04-22 | $14.02 | $14.02 | 101,115 | — | — |
| 2003-04-21 | $13.94 | $13.94 | 77,385 | — | — |
| 2003-04-17 | $13.69 | $13.69 | 23,205 | — | — |
| 2003-04-16 | $13.38 | $13.38 | 37,905 | — | — |
| 2003-04-15 | $13.87 | $13.87 | 37,905 | — | — |
| 2003-04-14 | $14.10 | $14.10 | 19,950 | — | — |
| 2003-04-11 | $13.81 | $13.81 | 21,105 | — | — |
| 2003-04-10 | $13.95 | $13.95 | 12,810 | — | — |
| 2003-04-09 | $14.00 | $14.00 | 61,950 | — | — |
| 2003-04-08 | $14.10 | $14.10 | 60,060 | — | — |
| 2003-04-07 | $13.44 | $13.44 | 72,660 | — | — |
| 2003-04-04 | $13.68 | $13.68 | 23,310 | — | — |
| 2003-04-03 | $13.76 | $13.76 | 21,735 | — | — |
| 2003-04-02 | $14.04 | $14.04 | 33,495 | — | — |
| 2003-04-01 | $13.40 | $13.40 | 16,485 | — | — |
| 2003-03-31 | $13.10 | $13.10 | 17,325 | — | — |
| 2003-03-28 | $13.32 | $13.32 | 30,450 | — | — |
| 2003-03-27 | $13.33 | $13.33 | 35,175 | — | — |
| 2003-03-26 | $12.89 | $12.89 | 26,145 | — | — |
| 2003-03-25 | $13.20 | $13.20 | 47,670 | — | — |
| 2003-03-24 | $13.04 | $13.04 | 43,890 | — | — |
| 2003-03-21 | $13.33 | $13.33 | 32,025 | — | — |
| 2003-03-20 | $13.37 | $13.37 | 46,305 | — | — |
| 2003-03-19 | $13.56 | $13.56 | 37,695 | — | — |
| 2003-03-18 | $13.48 | $13.48 | 30,555 | — | — |
| 2003-03-17 | $13.59 | $13.59 | 66,465 | — | — |
| 2003-03-14 | $13.00 | $13.00 | 31,815 | — | — |
| 2003-03-13 | $12.85 | $12.85 | 27,615 | — | — |
| 2003-03-12 | $12.74 | $12.74 | 17,010 | — | — |
| 2003-03-11 | $12.63 | $12.63 | 10,185 | — | — |
| 2003-03-10 | $12.67 | $12.67 | 12,285 | — | — |
| 2003-03-07 | $12.67 | $12.67 | 23,730 | — | — |
| 2003-03-06 | $12.67 | $12.67 | 70,560 | — | — |
| 2003-03-05 | $12.51 | $12.51 | 55,230 | — | — |
| 2003-03-04 | $12.41 | $12.41 | 91,560 | — | — |
| 2003-03-03 | $12.38 | $12.38 | 26,565 | — | — |
| 2003-02-28 | $12.38 | $12.38 | 138,180 | — | — |
| 2003-02-27 | $12.89 | $12.89 | 52,605 | — | — |
| 2003-02-26 | $13.26 | $13.26 | 57,015 | — | — |
| 2003-02-25 | $12.62 | $12.62 | 7,770 | — | — |
| 2003-02-24 | $12.54 | $12.54 | 9,345 | — | — |
| 2003-02-21 | $12.76 | $12.76 | 49,035 | — | — |
| 2003-02-20 | $12.77 | $12.77 | 13,440 | — | — |
| 2003-02-19 | $12.85 | $12.85 | 6,825 | — | — |
| 2003-02-18 | $12.74 | $12.74 | 19,215 | — | — |
| 2003-02-14 | $12.55 | $12.55 | 29,925 | — | — |
| 2003-02-13 | $12.67 | $12.67 | 63,525 | — | — |
| 2003-02-12 | $12.51 | $12.51 | 13,020 | — | — |
| 2003-02-11 | $12.38 | $12.38 | 23,520 | — | — |
| 2003-02-10 | $12.56 | $12.56 | 45,150 | — | — |
| 2003-02-07 | $12.48 | $12.48 | 11,445 | — | — |
| 2003-02-06 | $12.66 | $12.66 | 18,900 | — | — |
| 2003-02-05 | $12.90 | $12.90 | 46,410 | — | — |
| 2003-02-04 | $12.96 | $12.96 | 130,830 | — | — |
| 2003-02-03 | $12.67 | $12.67 | 51,765 | — | — |
| 2003-01-31 | $12.43 | $12.43 | 13,230 | — | — |
| 2003-01-30 | $12.43 | $12.43 | 11,130 | — | — |
| 2003-01-29 | $12.48 | $12.48 | 19,845 | — | — |
| 2003-01-28 | $12.53 | $12.53 | 109,935 | — | — |
| 2003-01-27 | $12.38 | $12.38 | 10,920 | — | — |
| 2003-01-24 | $12.38 | $12.38 | 29,505 | — | — |
| 2003-01-23 | $12.22 | $12.22 | 6,825 | — | — |
| 2003-01-22 | $12.20 | $12.20 | 23,835 | — | — |
| 2003-01-21 | $12.37 | $12.37 | 5,880 | — | — |
| 2003-01-17 | $12.19 | $12.19 | 31,185 | — | — |
| 2003-01-16 | $12.50 | $12.50 | 19,320 | — | — |
| 2003-01-15 | $12.40 | $12.40 | 19,215 | — | — |
| 2003-01-14 | $12.61 | $12.61 | 16,590 | — | — |
| 2003-01-13 | $12.43 | $12.43 | 20,580 | — | — |
| 2003-01-10 | $12.56 | $12.56 | 7,350 | — | — |
| 2003-01-09 | $12.46 | $12.46 | 11,550 | — | — |
| 2003-01-08 | $12.40 | $12.40 | 17,430 | — | — |
| 2003-01-07 | $12.20 | $12.20 | 24,255 | — | — |
| 2003-01-06 | $12.44 | $12.44 | 16,800 | — | — |
| 2003-01-03 | $12.50 | $12.50 | 12,285 | — | — |
| 2003-01-02 | $12.30 | $12.30 | 12,600 | — | — |