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
- 1987-03-13 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 | $17.86 | $17.86 | 66,900 | — | — |
| 2003-12-30 | $17.59 | $17.59 | 111,600 | — | — |
| 2003-12-29 | $17.40 | $17.40 | 48,750 | — | — |
| 2003-12-26 | $17.32 | $17.32 | 25,050 | — | — |
| 2003-12-24 | $16.98 | $16.98 | 16,500 | — | — |
| 2003-12-23 | $16.68 | $16.68 | 13,350 | — | — |
| 2003-12-22 | $16.67 | $16.67 | 33,600 | — | — |
| 2003-12-19 | $16.67 | $16.67 | 27,600 | — | — |
| 2003-12-18 | $16.80 | $16.80 | 61,950 | — | — |
| 2003-12-17 | $16.67 | $16.67 | 75,150 | — | — |
| 2003-12-16 | $16.53 | $16.53 | 93,900 | — | — |
| 2003-12-15 | $16.17 | $16.17 | 108,450 | — | — |
| 2003-12-12 | $16.95 | $16.95 | 50,850 | — | — |
| 2003-12-11 | $17.31 | $17.31 | 135,150 | — | — |
| 2003-12-10 | $17.15 | $17.15 | 348,450 | — | — |
| 2003-12-09 | $18.89 | $18.89 | 87,600 | — | — |
| 2003-12-08 | $19.21 | $19.21 | 50,550 | — | — |
| 2003-12-05 | $19.09 | $19.09 | 112,500 | — | — |
| 2003-12-04 | $18.75 | $18.75 | 177,000 | — | — |
| 2003-12-03 | $19.48 | $19.48 | 151,050 | — | — |
| 2003-12-02 | $20.14 | $20.14 | 459,900 | — | — |
| 2003-12-01 | $20.55 | $20.55 | 220,200 | — | — |
| 2003-11-28 | $19.53 | $19.53 | 13,050 | — | — |
| 2003-11-26 | $19.70 | $19.70 | 31,500 | — | — |
| 2003-11-25 | $19.65 | $19.65 | 183,000 | — | — |
| 2003-11-24 | $19.94 | $19.94 | 133,650 | — | — |
| 2003-11-21 | $19.95 | $19.95 | 17,250 | — | — |
| 2003-11-20 | $19.87 | $19.87 | 29,850 | — | — |
| 2003-11-19 | $19.95 | $19.95 | 39,750 | — | — |
| 2003-11-18 | $19.98 | $19.98 | 52,050 | — | — |
| 2003-11-17 | $19.87 | $19.87 | 45,000 | — | — |
| 2003-11-14 | $20.10 | $20.10 | 79,350 | — | — |
| 2003-11-13 | $20.02 | $20.02 | 36,300 | — | — |
| 2003-11-12 | $20.01 | $20.01 | 85,950 | — | — |
| 2003-11-11 | $19.99 | $19.99 | 99,750 | — | — |
| 2003-11-10 | $20.71 | $20.71 | 46,650 | — | — |
| 2003-11-07 | $21.04 | $21.04 | 50,250 | — | — |
| 2003-11-06 | $20.93 | $20.93 | 89,100 | — | — |
| 2003-11-05 | $20.64 | $20.64 | 83,250 | — | — |
| 2003-11-04 | $20.48 | $20.48 | 88,800 | — | — |
| 2003-11-03 | $20.16 | $20.16 | 165,450 | — | — |
| 2003-10-31 | $20.57 | $20.57 | 105,750 | — | — |
| 2003-10-30 | $20.95 | $20.95 | 85,950 | — | — |
| 2003-10-29 | $21.00 | $21.00 | 98,250 | — | — |
| 2003-10-28 | $21.07 | $21.07 | 177,150 | — | — |
| 2003-10-27 | $20.90 | $20.90 | 243,450 | — | — |
| 2003-10-24 | $20.45 | $20.45 | 69,150 | — | — |
| 2003-10-23 | $20.73 | $20.73 | 145,500 | — | — |
| 2003-10-22 | $21.53 | $21.53 | 74,400 | — | — |
| 2003-10-21 | $21.29 | $21.29 | 44,250 | — | — |
| 2003-10-20 | $21.18 | $21.18 | 70,050 | — | — |
| 2003-10-17 | $21.13 | $21.13 | 90,150 | — | — |
| 2003-10-16 | $21.40 | $21.40 | 86,550 | — | — |
| 2003-10-15 | $21.64 | $21.64 | 416,250 | — | — |
| 2003-10-14 | $22.53 | $22.53 | 104,850 | — | — |
| 2003-10-13 | $22.50 | $22.50 | 116,700 | — | — |
| 2003-10-10 | $22.20 | $22.20 | 38,250 | — | — |
| 2003-10-09 | $22.17 | $22.17 | 294,600 | — | — |
| 2003-10-08 | $22.03 | $22.03 | 123,450 | — | — |
| 2003-10-07 | $21.87 | $21.87 | 168,150 | — | — |
| 2003-10-06 | $21.60 | $21.60 | 199,800 | — | — |
| 2003-10-03 | $20.58 | $20.58 | 130,350 | — | — |
| 2003-10-02 | $21.19 | $21.19 | 198,600 | — | — |
| 2003-10-01 | $20.99 | $20.99 | 302,250 | — | — |
| 2003-09-30 | $19.89 | $19.89 | 140,100 | — | — |
| 2003-09-29 | $19.73 | $19.73 | 204,750 | — | — |
| 2003-09-26 | $19.37 | $19.37 | 351,000 | — | — |
| 2003-09-25 | $19.31 | $19.31 | 144,450 | — | — |
| 2003-09-24 | $19.80 | $19.80 | 374,700 | — | — |
| 2003-09-23 | $18.57 | $18.57 | 907,800 | — | — |
| 2003-09-22 | $15.96 | $15.96 | 66,750 | — | — |
| 2003-09-19 | $15.87 | $15.87 | 19,800 | — | — |
| 2003-09-18 | $15.67 | $15.67 | 31,800 | — | — |
| 2003-09-17 | $15.37 | $15.37 | 50,850 | — | — |
| 2003-09-16 | $15.83 | $15.83 | 73,050 | — | — |
| 2003-09-15 | $15.83 | $15.83 | 40,800 | — | — |
| 2003-09-12 | $15.86 | $15.86 | 26,250 | — | — |
| 2003-09-11 | $15.71 | $15.71 | 132,300 | — | — |
| 2003-09-10 | $15.60 | $15.60 | 267,300 | — | — |
| 2003-09-09 | $14.73 | $14.73 | 73,800 | — | — |
| 2003-09-08 | $14.77 | $14.77 | 187,800 | — | — |
| 2003-09-05 | $14.17 | $14.17 | 150,450 | — | — |
| 2003-09-04 | $13.60 | $13.60 | 26,550 | — | — |
| 2003-09-03 | $13.55 | $13.55 | 84,750 | — | — |
| 2003-09-02 | $13.37 | $13.37 | 34,950 | — | — |
| 2003-08-29 | $13.05 | $13.05 | 22,350 | — | — |
| 2003-08-28 | $13.24 | $13.24 | 42,600 | — | — |
| 2003-08-27 | $13.37 | $13.37 | 18,000 | — | — |
| 2003-08-26 | $13.31 | $13.31 | 9,600 | — | — |
| 2003-08-25 | $13.60 | $13.60 | 57,900 | — | — |
| 2003-08-22 | $13.56 | $13.56 | 16,650 | — | — |
| 2003-08-21 | $13.42 | $13.42 | 25,800 | — | — |
| 2003-08-20 | $13.50 | $13.50 | 17,550 | — | — |
| 2003-08-19 | $13.63 | $13.63 | 41,250 | — | — |
| 2003-08-18 | $13.58 | $13.58 | 78,300 | — | — |
| 2003-08-15 | $13.57 | $13.57 | 9,900 | — | — |
| 2003-08-14 | $13.47 | $13.47 | 13,950 | — | — |
| 2003-08-13 | $13.65 | $13.65 | 77,400 | — | — |
| 2003-08-12 | $13.20 | $13.20 | 150,750 | — | — |
| 2003-08-11 | $13.04 | $13.04 | 44,550 | — | — |
| 2003-08-08 | $13.09 | $13.09 | 20,700 | — | — |
| 2003-08-07 | $13.13 | $13.13 | 35,100 | — | — |
| 2003-08-06 | $13.00 | $13.00 | 289,950 | — | — |
| 2003-08-05 | $13.17 | $13.17 | 56,400 | — | — |
| 2003-08-04 | $12.94 | $12.94 | 136,500 | — | — |
| 2003-08-01 | $12.81 | $12.81 | 158,700 | — | — |
| 2003-07-31 | $12.50 | $12.50 | 29,400 | — | — |
| 2003-07-30 | $12.59 | $12.59 | 57,000 | — | — |
| 2003-07-29 | $12.49 | $12.49 | 37,650 | — | — |
| 2003-07-28 | $12.29 | $12.29 | 87,300 | — | — |
| 2003-07-25 | $12.24 | $12.24 | 59,250 | — | — |
| 2003-07-24 | $12.00 | $12.00 | 25,950 | — | — |
| 2003-07-23 | $11.79 | $11.79 | 39,150 | — | — |
| 2003-07-22 | $11.79 | $11.79 | 30,000 | — | — |
| 2003-07-21 | $11.98 | $11.98 | 43,200 | — | — |
| 2003-07-18 | $12.01 | $12.01 | 3,150 | — | — |
| 2003-07-17 | $11.97 | $11.97 | 126,900 | — | — |
| 2003-07-16 | $12.17 | $12.17 | 33,300 | — | — |
| 2003-07-15 | $12.09 | $12.09 | 58,500 | — | — |
| 2003-07-14 | $12.10 | $12.10 | 79,800 | — | — |
| 2003-07-11 | $12.03 | $12.03 | 9,300 | — | — |
| 2003-07-10 | $11.89 | $11.89 | 12,150 | — | — |
| 2003-07-09 | $12.26 | $12.26 | 15,300 | — | — |
| 2003-07-08 | $12.33 | $12.33 | 52,500 | — | — |
| 2003-07-07 | $12.27 | $12.27 | 41,850 | — | — |
| 2003-07-03 | $11.81 | $11.81 | 20,850 | — | — |
| 2003-07-02 | $12.23 | $12.23 | 47,550 | — | — |
| 2003-07-01 | $11.83 | $11.83 | 75,150 | — | — |
| 2003-06-30 | $12.12 | $12.12 | 259,200 | — | — |
| 2003-06-27 | $11.71 | $11.71 | 120,000 | — | — |
| 2003-06-26 | $12.33 | $12.33 | 30,000 | — | — |
| 2003-06-25 | $12.43 | $12.43 | 44,100 | — | — |
| 2003-06-24 | $12.47 | $12.47 | 26,700 | — | — |
| 2003-06-23 | $12.02 | $12.02 | 37,050 | — | — |
| 2003-06-20 | $12.31 | $12.31 | 40,200 | — | — |
| 2003-06-19 | $12.36 | $12.36 | 202,500 | — | — |
| 2003-06-18 | $12.60 | $12.60 | 19,800 | — | — |
| 2003-06-17 | $12.67 | $12.67 | 58,650 | — | — |
| 2003-06-16 | $12.50 | $12.50 | 55,200 | — | — |
| 2003-06-13 | $12.32 | $12.32 | 90,000 | — | — |
| 2003-06-12 | $12.40 | $12.40 | 32,250 | — | — |
| 2003-06-11 | $12.00 | $12.00 | 141,750 | — | — |
| 2003-06-10 | $12.00 | $12.00 | 103,500 | — | — |
| 2003-06-09 | $12.05 | $12.05 | 85,650 | — | — |
| 2003-06-06 | $12.52 | $12.52 | 95,550 | — | — |
| 2003-06-05 | $12.59 | $12.59 | 189,000 | — | — |
| 2003-06-04 | $12.67 | $12.67 | 47,700 | — | — |
| 2003-06-03 | $12.33 | $12.33 | 42,000 | — | — |
| 2003-06-02 | $12.38 | $12.38 | 89,850 | — | — |
| 2003-05-30 | $11.93 | $11.93 | 208,500 | — | — |
| 2003-05-29 | $11.54 | $11.54 | 23,100 | — | — |
| 2003-05-28 | $11.47 | $11.47 | 15,000 | — | — |
| 2003-05-27 | $11.54 | $11.54 | 45,450 | — | — |
| 2003-05-23 | $11.50 | $11.50 | 28,650 | — | — |
| 2003-05-22 | $11.14 | $11.14 | 61,500 | — | — |
| 2003-05-21 | $11.42 | $11.42 | 13,950 | — | — |
| 2003-05-20 | $11.49 | $11.49 | 12,450 | — | — |
| 2003-05-19 | $11.59 | $11.59 | 13,950 | — | — |
| 2003-05-16 | $11.63 | $11.63 | 19,950 | — | — |
| 2003-05-15 | $11.49 | $11.49 | 46,500 | — | — |
| 2003-05-14 | $11.39 | $11.39 | 58,050 | — | — |
| 2003-05-13 | $11.67 | $11.67 | 109,800 | — | — |
| 2003-05-12 | $10.70 | $10.70 | 55,500 | — | — |
| 2003-05-09 | $10.33 | $10.33 | 25,500 | — | — |
| 2003-05-08 | $10.43 | $10.43 | 29,700 | — | — |
| 2003-05-07 | $10.12 | $10.12 | 20,250 | — | — |
| 2003-05-06 | $10.05 | $10.05 | 5,700 | — | — |
| 2003-05-05 | $10.03 | $10.03 | 87,300 | — | — |
| 2003-05-02 | $9.92 | $9.92 | 10,200 | — | — |
| 2003-05-01 | $10.00 | $10.00 | 33,000 | — | — |
| 2003-04-30 | $10.00 | $10.00 | 64,800 | — | — |
| 2003-04-29 | $9.93 | $9.93 | 110,550 | — | — |
| 2003-04-28 | $9.73 | $9.73 | 62,100 | — | — |
| 2003-04-25 | $9.52 | $9.52 | 71,100 | — | — |
| 2003-04-24 | $9.60 | $9.60 | 25,500 | — | — |
| 2003-04-23 | $9.50 | $9.50 | 101,850 | — | — |
| 2003-04-22 | $9.16 | $9.16 | 48,750 | — | — |
| 2003-04-21 | $8.92 | $8.92 | 1,200 | — | — |
| 2003-04-17 | $8.83 | $8.83 | 44,850 | — | — |
| 2003-04-16 | $8.86 | $8.86 | 64,950 | — | — |
| 2003-04-15 | $8.89 | $8.89 | 109,500 | — | — |
| 2003-04-14 | $8.97 | $8.97 | 23,700 | — | — |
| 2003-04-11 | $9.01 | $9.01 | 18,900 | — | — |
| 2003-04-10 | $9.16 | $9.16 | 10,200 | — | — |
| 2003-04-09 | $9.20 | $9.20 | 4,200 | — | — |
| 2003-04-08 | $9.19 | $9.19 | 1,650 | — | — |
| 2003-04-07 | $9.27 | $9.27 | 39,000 | — | — |
| 2003-04-04 | $9.21 | $9.21 | 50,250 | — | — |
| 2003-04-03 | $8.98 | $8.98 | 48,150 | — | — |
| 2003-04-02 | $8.84 | $8.84 | 55,650 | — | — |
| 2003-04-01 | $8.63 | $8.63 | 131,250 | — | — |
| 2003-03-31 | $8.15 | $8.15 | 7,950 | — | — |
| 2003-03-28 | $8.05 | $8.05 | 44,850 | — | — |
| 2003-03-27 | $7.99 | $7.99 | 39,150 | — | — |
| 2003-03-26 | $7.87 | $7.87 | 66,600 | — | — |
| 2003-03-25 | $7.83 | $7.83 | 63,000 | — | — |
| 2003-03-24 | $7.85 | $7.85 | 10,050 | — | — |
| 2003-03-21 | $7.85 | $7.85 | 28,050 | — | — |
| 2003-03-20 | $7.63 | $7.63 | 48,600 | — | — |
| 2003-03-19 | $7.73 | $7.73 | 47,100 | — | — |
| 2003-03-18 | $7.67 | $7.67 | 289,050 | — | — |
| 2003-03-17 | $7.67 | $7.67 | 61,200 | — | — |
| 2003-03-14 | $7.63 | $7.63 | 48,750 | — | — |
| 2003-03-13 | $7.60 | $7.60 | 62,100 | — | — |
| 2003-03-12 | $7.61 | $7.61 | 72,600 | — | — |
| 2003-03-11 | $7.69 | $7.69 | 68,250 | — | — |
| 2003-03-10 | $7.61 | $7.61 | 85,950 | — | — |
| 2003-03-07 | $7.68 | $7.68 | 8,100 | — | — |
| 2003-03-06 | $7.75 | $7.75 | 101,550 | — | — |
| 2003-03-05 | $7.79 | $7.79 | 115,200 | — | — |
| 2003-03-04 | $7.80 | $7.80 | 6,000 | — | — |
| 2003-03-03 | $7.67 | $7.67 | 3,450 | — | — |
| 2003-02-28 | $7.81 | $7.81 | 29,550 | — | — |
| 2003-02-27 | $7.81 | $7.81 | 15,600 | — | — |
| 2003-02-26 | $7.70 | $7.70 | 4,950 | — | — |
| 2003-02-25 | $7.71 | $7.71 | 97,500 | — | — |
| 2003-02-24 | $7.79 | $7.79 | 112,500 | — | — |
| 2003-02-21 | $7.77 | $7.77 | 31,350 | — | — |
| 2003-02-20 | $7.67 | $7.67 | 6,900 | — | — |
| 2003-02-19 | $7.67 | $7.67 | 6,900 | — | — |
| 2003-02-18 | $7.83 | $7.83 | 2,100 | — | — |
| 2003-02-14 | $7.71 | $7.71 | 91,200 | — | — |
| 2003-02-13 | $7.81 | $7.81 | 97,650 | — | — |
| 2003-02-12 | $8.37 | $8.37 | 16,950 | — | — |
| 2003-02-11 | $8.41 | $8.41 | 47,550 | — | — |
| 2003-02-10 | $8.67 | $8.67 | 18,150 | — | — |
| 2003-02-07 | $8.65 | $8.65 | 11,250 | — | — |
| 2003-02-06 | $8.70 | $8.70 | 19,350 | — | — |
| 2003-02-05 | $8.60 | $8.60 | 78,150 | — | — |
| 2003-02-04 | $8.73 | $8.73 | 5,100 | — | — |
| 2003-02-03 | $8.88 | $8.88 | 226,800 | — | — |
| 2003-01-31 | $8.69 | $8.69 | 51,450 | — | — |
| 2003-01-30 | $8.67 | $8.67 | 17,400 | — | — |
| 2003-01-29 | $8.77 | $8.77 | 6,600 | — | — |
| 2003-01-28 | $8.70 | $8.70 | 16,200 | — | — |
| 2003-01-27 | $8.73 | $8.73 | 4,800 | — | — |
| 2003-01-24 | $8.75 | $8.75 | 2,700 | — | — |
| 2003-01-23 | $8.67 | $8.67 | 12,300 | — | — |
| 2003-01-22 | $8.73 | $8.73 | 160,800 | — | — |
| 2003-01-21 | $9.00 | $9.00 | 25,950 | — | — |
| 2003-01-17 | $8.73 | $8.73 | 39,000 | — | — |
| 2003-01-16 | $8.64 | $8.64 | 99,900 | — | — |
| 2003-01-15 | $8.68 | $8.68 | 70,800 | — | — |
| 2003-01-14 | $8.83 | $8.83 | 24,450 | — | — |
| 2003-01-13 | $8.83 | $8.83 | 79,950 | — | — |
| 2003-01-10 | $8.70 | $8.70 | 95,400 | — | — |
| 2003-01-09 | $8.68 | $8.68 | 197,400 | — | — |
| 2003-01-08 | $8.70 | $8.70 | 32,550 | — | — |
| 2003-01-07 | $8.79 | $8.79 | 42,450 | — | — |
| 2003-01-06 | $8.82 | $8.82 | 17,700 | — | — |
| 2003-01-03 | $8.68 | $8.68 | 13,800 | — | — |
| 2003-01-02 | $8.69 | $8.69 | 58,350 | — | — |