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 | $14.79 | $18.52 | 434,800 | — | — |
| 2003-12-30 | $14.78 | $18.51 | 495,600 | — | — |
| 2003-12-29 | $14.90 | $18.65 | 618,000 | — | — |
| 2003-12-26 | $14.83 | $18.56 | 104,800 | — | — |
| 2003-12-24 | $14.78 | $18.50 | 101,600 | — | — |
| 2003-12-23 | $14.87 | $18.61 | 450,400 | — | — |
| 2003-12-22 | $14.77 | $18.49 | 538,000 | — | — |
| 2003-12-19 | $14.92 | $18.68 | 601,200 | — | — |
| 2003-12-18 | $14.94 | $18.70 | 666,000 | — | — |
| 2003-12-17 | $14.92 | $18.67 | 460,000 | — | — |
| 2003-12-16 | $14.98 | $18.76 | 930,800 | — | — |
| 2003-12-15 | $15.03 | $18.82 | 560,800 | — | — |
| 2003-12-12 | $15.19 | $19.02 | 525,600 | — | — |
| 2003-12-11 | $15.26 | $19.11 | 531,200 | — | — |
| 2003-12-10 | $15.26 | $19.10 | 890,400 | — | — |
| 2003-12-09 | $15.26 | $19.10 | 932,000 | — | — |
| 2003-12-08 | $15.22 | $19.05 | 533,600 | — | — |
| 2003-12-05 | $15.19 | $19.02 | 514,400 | — | — |
| 2003-12-04 | $15.18 | $19.00 | 1,036,000 | — | — |
| 2003-12-03 | $15.00 | $18.75 | 1,526,000 | — | — |
| 2003-12-02 | $14.80 | $18.49 | 1,739,600 | — | — |
| 2003-12-01 | $14.84 | $18.55 | 727,200 | — | — |
| 2003-11-28 | $14.63 | $18.29 | 368,000 | — | — |
| 2003-11-26 | $14.50 | $18.12 | 421,200 | — | — |
| 2003-11-25 | $14.38 | $17.97 | 1,368,400 | — | — |
| 2003-11-24 | $13.90 | $17.37 | 1,203,600 | — | — |
| 2003-11-21 | $13.79 | $17.23 | 643,200 | — | — |
| 2003-11-20 | $13.84 | $17.30 | 842,400 | — | — |
| 2003-11-19 | $13.97 | $17.46 | 712,400 | — | — |
| 2003-11-18 | $14.17 | $17.71 | 442,000 | — | — |
| 2003-11-17 | $14.33 | $17.91 | 569,600 | — | — |
| 2003-11-14 | $14.36 | $17.95 | 588,000 | — | — |
| 2003-11-13 | $14.56 | $18.19 | 1,169,200 | — | — |
| 2003-11-12 | $14.63 | $18.28 | 974,400 | — | — |
| 2003-11-11 | $14.52 | $18.15 | 811,200 | — | — |
| 2003-11-10 | $14.68 | $18.35 | 490,800 | — | — |
| 2003-11-07 | $14.96 | $18.70 | 382,000 | — | — |
| 2003-11-06 | $14.91 | $18.64 | 576,400 | — | — |
| 2003-11-05 | $14.77 | $18.46 | 274,800 | — | — |
| 2003-11-04 | $14.59 | $18.24 | 458,800 | — | — |
| 2003-11-03 | $14.48 | $18.10 | 423,200 | — | — |
| 2003-10-31 | $14.31 | $17.88 | 324,400 | — | — |
| 2003-10-30 | $14.48 | $18.10 | 397,600 | — | — |
| 2003-10-29 | $14.42 | $18.02 | 258,400 | — | — |
| 2003-10-28 | $14.31 | $17.88 | 452,800 | — | — |
| 2003-10-27 | $14.33 | $17.91 | 324,000 | — | — |
| 2003-10-24 | $14.06 | $17.57 | 275,600 | — | — |
| 2003-10-23 | $14.20 | $17.75 | 343,200 | — | — |
| 2003-10-22 | $14.07 | $17.58 | 442,000 | — | — |
| 2003-10-21 | $14.33 | $17.91 | 426,000 | — | — |
| 2003-10-20 | $14.28 | $17.84 | 312,000 | — | — |
| 2003-10-17 | $14.28 | $17.84 | 650,800 | — | — |
| 2003-10-16 | $14.23 | $17.78 | 601,600 | — | — |
| 2003-10-15 | $14.40 | $18.00 | 475,600 | — | — |
| 2003-10-14 | $14.30 | $17.87 | 622,000 | — | — |
| 2003-10-13 | $14.26 | $17.82 | 202,000 | — | — |
| 2003-10-10 | $14.09 | $17.62 | 202,800 | — | — |
| 2003-10-09 | $14.16 | $17.70 | 516,400 | — | — |
| 2003-10-08 | $14.11 | $17.63 | 543,600 | — | — |
| 2003-10-07 | $13.94 | $17.42 | 592,400 | — | — |
| 2003-10-06 | $13.87 | $17.33 | 486,000 | — | — |
| 2003-10-03 | $13.95 | $17.43 | 839,600 | — | — |
| 2003-10-02 | $13.59 | $16.99 | 578,400 | — | — |
| 2003-10-01 | $13.70 | $17.12 | 632,000 | — | — |
| 2003-09-30 | $13.48 | $16.84 | 836,000 | — | — |
| 2003-09-29 | $13.55 | $16.93 | 502,800 | — | — |
| 2003-09-26 | $13.29 | $16.61 | 1,073,200 | — | — |
| 2003-09-25 | $13.53 | $16.91 | 987,200 | — | — |
| 2003-09-24 | $13.86 | $17.32 | 466,800 | — | — |
| 2003-09-23 | $14.00 | $17.50 | 458,800 | — | — |
| 2003-09-22 | $14.11 | $17.64 | 288,800 | — | — |
| 2003-09-19 | $14.23 | $17.78 | 470,400 | — | — |
| 2003-09-18 | $14.30 | $17.87 | 432,800 | — | — |
| 2003-09-17 | $14.16 | $17.69 | 411,200 | — | — |
| 2003-09-16 | $14.42 | $18.02 | 593,200 | — | — |
| 2003-09-15 | $14.13 | $17.67 | 559,600 | — | — |
| 2003-09-12 | $13.93 | $17.42 | 1,450,400 | — | — |
| 2003-09-11 | $14.05 | $17.56 | 650,800 | — | — |
| 2003-09-10 | $13.73 | $17.17 | 808,400 | — | — |
| 2003-09-09 | $14.14 | $17.68 | 1,188,000 | — | — |
| 2003-09-08 | $14.18 | $17.72 | 864,800 | — | — |
| 2003-09-05 | $13.96 | $17.45 | 1,084,000 | — | — |
| 2003-09-04 | $14.31 | $17.89 | 1,184,000 | — | — |
| 2003-09-03 | $14.40 | $17.99 | 1,372,400 | — | — |
| 2003-09-02 | $14.18 | $17.73 | 1,187,200 | — | — |
| 2003-08-29 | $13.73 | $17.16 | 1,000,800 | — | — |
| 2003-08-28 | $13.56 | $16.95 | 2,660,000 | — | — |
| 2003-08-27 | $13.13 | $16.41 | 617,200 | — | — |
| 2003-08-26 | $12.90 | $16.12 | 911,600 | — | — |
| 2003-08-25 | $12.91 | $16.14 | 539,200 | — | — |
| 2003-08-22 | $12.83 | $16.04 | 661,200 | — | — |
| 2003-08-21 | $12.75 | $15.93 | 538,000 | — | — |
| 2003-08-20 | $12.54 | $15.67 | 453,200 | — | — |
| 2003-08-19 | $12.58 | $15.69 | 664,800 | — | — |
| 2003-08-18 | $12.58 | $15.69 | 568,000 | — | — |
| 2003-08-15 | $12.27 | $15.30 | 271,600 | — | — |
| 2003-08-14 | $12.06 | $15.04 | 962,000 | — | — |
| 2003-08-13 | $11.81 | $14.74 | 1,111,600 | — | — |
| 2003-08-12 | $11.82 | $14.75 | 776,000 | — | — |
| 2003-08-11 | $11.83 | $14.75 | 481,600 | — | — |
| 2003-08-08 | $11.88 | $14.82 | 657,600 | — | — |
| 2003-08-07 | $11.90 | $14.85 | 601,600 | — | — |
| 2003-08-06 | $12.11 | $15.11 | 554,400 | — | — |
| 2003-08-05 | $12.06 | $15.05 | 310,000 | — | — |
| 2003-08-04 | $12.15 | $15.16 | 623,600 | — | — |
| 2003-08-01 | $12.16 | $15.17 | 832,000 | — | — |
| 2003-07-31 | $12.19 | $15.21 | 856,800 | — | — |
| 2003-07-30 | $12.21 | $15.23 | 532,000 | — | — |
| 2003-07-29 | $11.95 | $14.91 | 260,000 | — | — |
| 2003-07-28 | $12.08 | $15.06 | 220,400 | — | — |
| 2003-07-25 | $12.01 | $14.98 | 732,400 | — | — |
| 2003-07-24 | $11.99 | $14.96 | 594,400 | — | — |
| 2003-07-23 | $12.03 | $15.01 | 592,800 | — | — |
| 2003-07-22 | $11.84 | $14.77 | 676,800 | — | — |
| 2003-07-21 | $11.68 | $14.57 | 407,600 | — | — |
| 2003-07-18 | $11.72 | $14.62 | 719,600 | — | — |
| 2003-07-17 | $11.38 | $14.19 | 602,000 | — | — |
| 2003-07-16 | $11.51 | $14.36 | 344,000 | — | — |
| 2003-07-15 | $11.63 | $14.50 | 318,400 | — | — |
| 2003-07-14 | $11.61 | $14.49 | 238,000 | — | — |
| 2003-07-11 | $11.60 | $14.48 | 458,800 | — | — |
| 2003-07-10 | $11.67 | $14.56 | 549,600 | — | — |
| 2003-07-09 | $11.76 | $14.68 | 546,800 | — | — |
| 2003-07-08 | $11.69 | $14.58 | 517,200 | — | — |
| 2003-07-07 | $11.50 | $14.35 | 375,600 | — | — |
| 2003-07-03 | $11.36 | $14.17 | 264,000 | — | — |
| 2003-07-02 | $11.36 | $14.17 | 384,400 | — | — |
| 2003-07-01 | $11.24 | $14.02 | 625,600 | — | — |
| 2003-06-30 | $11.11 | $13.86 | 712,000 | — | — |
| 2003-06-27 | $11.01 | $13.74 | 308,400 | — | — |
| 2003-06-26 | $11.07 | $13.81 | 319,600 | — | — |
| 2003-06-25 | $11.03 | $13.76 | 415,600 | — | — |
| 2003-06-24 | $10.98 | $13.70 | 427,600 | — | — |
| 2003-06-23 | $11.01 | $13.73 | 674,000 | — | — |
| 2003-06-20 | $11.25 | $14.04 | 762,400 | — | — |
| 2003-06-19 | $11.23 | $14.00 | 548,000 | — | — |
| 2003-06-18 | $11.31 | $14.11 | 1,338,000 | — | — |
| 2003-06-17 | $11.27 | $14.06 | 612,400 | — | — |
| 2003-06-16 | $11.28 | $14.07 | 346,000 | — | — |
| 2003-06-13 | $11.09 | $13.83 | 444,000 | — | — |
| 2003-06-12 | $11.06 | $13.79 | 443,200 | — | — |
| 2003-06-11 | $10.90 | $13.60 | 385,600 | — | — |
| 2003-06-10 | $10.92 | $13.62 | 661,600 | — | — |
| 2003-06-09 | $10.75 | $13.41 | 798,400 | — | — |
| 2003-06-06 | $10.96 | $13.67 | 1,074,000 | — | — |
| 2003-06-05 | $10.72 | $13.37 | 484,800 | — | — |
| 2003-06-04 | $10.68 | $13.33 | 579,600 | — | — |
| 2003-06-03 | $10.55 | $13.16 | 594,000 | — | — |
| 2003-06-02 | $10.69 | $13.34 | 788,400 | — | — |
| 2003-05-30 | $10.49 | $13.08 | 704,400 | — | — |
| 2003-05-29 | $10.40 | $12.97 | 732,400 | — | — |
| 2003-05-28 | $10.33 | $12.88 | 698,400 | — | — |
| 2003-05-27 | $10.31 | $12.86 | 311,600 | — | — |
| 2003-05-23 | $10.15 | $12.66 | 212,400 | — | — |
| 2003-05-22 | $10.06 | $12.54 | 690,400 | — | — |
| 2003-05-21 | $10.09 | $12.59 | 437,200 | — | — |
| 2003-05-20 | $10.09 | $12.56 | 656,800 | — | — |
| 2003-05-19 | $9.95 | $12.39 | 333,600 | — | — |
| 2003-05-16 | $10.03 | $12.48 | 393,200 | — | — |
| 2003-05-15 | $10.09 | $12.55 | 526,000 | — | — |
| 2003-05-14 | $10.07 | $12.53 | 292,800 | — | — |
| 2003-05-13 | $10.13 | $12.61 | 316,000 | — | — |
| 2003-05-12 | $10.24 | $12.75 | 567,600 | — | — |
| 2003-05-09 | $10.20 | $12.70 | 463,600 | — | — |
| 2003-05-08 | $10.13 | $12.61 | 504,000 | — | — |
| 2003-05-07 | $10.15 | $12.63 | 512,000 | — | — |
| 2003-05-06 | $10.12 | $12.60 | 1,023,600 | — | — |
| 2003-05-05 | $10.02 | $12.48 | 826,800 | — | — |
| 2003-05-02 | $10.03 | $12.48 | 518,400 | — | — |
| 2003-05-01 | $9.88 | $12.30 | 381,200 | — | — |
| 2003-04-30 | $9.98 | $12.42 | 361,600 | — | — |
| 2003-04-29 | $9.94 | $12.37 | 351,600 | — | — |
| 2003-04-28 | $10.01 | $12.46 | 583,200 | — | — |
| 2003-04-25 | $9.80 | $12.20 | 518,400 | — | — |
| 2003-04-24 | $10.08 | $12.54 | 1,450,800 | — | — |
| 2003-04-23 | $10.09 | $12.56 | 525,200 | — | — |
| 2003-04-22 | $10.02 | $12.47 | 531,600 | — | — |
| 2003-04-21 | $9.93 | $12.35 | 635,200 | — | — |
| 2003-04-17 | $9.75 | $12.13 | 1,144,400 | — | — |
| 2003-04-16 | $9.92 | $12.35 | 800,800 | — | — |
| 2003-04-15 | $9.96 | $12.40 | 842,800 | — | — |
| 2003-04-14 | $9.94 | $12.37 | 470,000 | — | — |
| 2003-04-11 | $9.82 | $12.22 | 610,400 | — | — |
| 2003-04-10 | $9.77 | $12.16 | 898,800 | — | — |
| 2003-04-09 | $9.87 | $12.29 | 746,800 | — | — |
| 2003-04-08 | $9.75 | $12.14 | 616,400 | — | — |
| 2003-04-07 | $9.64 | $12.00 | 748,800 | — | — |
| 2003-04-04 | $9.36 | $11.65 | 258,800 | — | — |
| 2003-04-03 | $9.43 | $11.73 | 583,600 | — | — |
| 2003-04-02 | $9.38 | $11.67 | 437,600 | — | — |
| 2003-04-01 | $9.14 | $11.38 | 600,400 | — | — |
| 2003-03-31 | $9.15 | $11.38 | 651,600 | — | — |
| 2003-03-28 | $9.03 | $11.24 | 214,800 | — | — |
| 2003-03-27 | $8.95 | $11.14 | 293,200 | — | — |
| 2003-03-26 | $8.99 | $11.19 | 346,800 | — | — |
| 2003-03-25 | $9.06 | $11.28 | 316,800 | — | — |
| 2003-03-24 | $8.96 | $11.15 | 606,000 | — | — |
| 2003-03-21 | $9.21 | $11.46 | 495,200 | — | — |
| 2003-03-20 | $9.08 | $11.31 | 364,000 | — | — |
| 2003-03-19 | $8.99 | $11.18 | 376,400 | — | — |
| 2003-03-18 | $9.11 | $11.34 | 500,000 | — | — |
| 2003-03-17 | $8.96 | $11.16 | 422,800 | — | — |
| 2003-03-14 | $8.79 | $10.95 | 428,800 | — | — |
| 2003-03-13 | $8.70 | $10.82 | 752,800 | — | — |
| 2003-03-12 | $8.43 | $10.49 | 521,600 | — | — |
| 2003-03-11 | $8.46 | $10.53 | 318,800 | — | — |
| 2003-03-10 | $8.45 | $10.52 | 329,200 | — | — |
| 2003-03-07 | $8.61 | $10.71 | 249,600 | — | — |
| 2003-03-06 | $8.49 | $10.56 | 382,000 | — | — |
| 2003-03-05 | $8.58 | $10.68 | 308,800 | — | — |
| 2003-03-04 | $8.58 | $10.68 | 404,400 | — | — |
| 2003-03-03 | $8.67 | $10.79 | 261,200 | — | — |
| 2003-02-28 | $8.71 | $10.85 | 1,032,800 | — | — |
| 2003-02-27 | $8.57 | $10.67 | 412,000 | — | — |
| 2003-02-26 | $8.38 | $10.43 | 328,800 | — | — |
| 2003-02-25 | $8.39 | $10.42 | 486,400 | — | — |
| 2003-02-24 | $8.24 | $10.23 | 487,200 | — | — |
| 2003-02-21 | $8.36 | $10.38 | 552,400 | — | — |
| 2003-02-20 | $8.29 | $10.29 | 380,400 | — | — |
| 2003-02-19 | $8.26 | $10.25 | 338,000 | — | — |
| 2003-02-18 | $8.43 | $10.46 | 523,600 | — | — |
| 2003-02-14 | $8.16 | $10.13 | 426,400 | — | — |
| 2003-02-13 | $8.11 | $10.07 | 523,600 | — | — |
| 2003-02-12 | $8.13 | $10.09 | 269,600 | — | — |
| 2003-02-11 | $8.10 | $10.06 | 332,000 | — | — |
| 2003-02-10 | $8.13 | $10.09 | 530,400 | — | — |
| 2003-02-07 | $8.22 | $10.20 | 509,600 | — | — |
| 2003-02-06 | $8.19 | $10.16 | 472,800 | — | — |
| 2003-02-05 | $8.30 | $10.30 | 502,400 | — | — |
| 2003-02-04 | $8.37 | $10.39 | 296,800 | — | — |
| 2003-02-03 | $8.36 | $10.38 | 604,400 | — | — |
| 2003-01-31 | $8.49 | $10.54 | 522,000 | — | — |
| 2003-01-30 | $8.39 | $10.41 | 454,800 | — | — |
| 2003-01-29 | $8.41 | $10.44 | 1,182,000 | — | — |
| 2003-01-28 | $8.31 | $10.32 | 817,600 | — | — |
| 2003-01-27 | $8.44 | $10.48 | 771,200 | — | — |
| 2003-01-24 | $8.60 | $10.67 | 318,000 | — | — |
| 2003-01-23 | $8.74 | $10.84 | 500,000 | — | — |
| 2003-01-22 | $8.61 | $10.69 | 898,800 | — | — |
| 2003-01-21 | $8.78 | $10.90 | 629,600 | — | — |
| 2003-01-17 | $8.80 | $10.92 | 644,800 | — | — |
| 2003-01-16 | $8.88 | $11.02 | 509,600 | — | — |
| 2003-01-15 | $8.81 | $10.94 | 322,400 | — | — |
| 2003-01-14 | $8.87 | $11.01 | 510,000 | — | — |
| 2003-01-13 | $8.90 | $11.04 | 391,200 | — | — |
| 2003-01-10 | $8.90 | $11.05 | 442,000 | — | — |
| 2003-01-09 | $9.04 | $11.22 | 206,400 | — | — |
| 2003-01-08 | $8.86 | $11.00 | 350,800 | — | — |
| 2003-01-07 | $8.98 | $11.15 | 482,000 | — | — |
| 2003-01-06 | $9.04 | $11.23 | 397,200 | — | — |
| 2003-01-03 | $9.09 | $11.29 | 218,000 | — | — |
| 2003-01-02 | $9.13 | $11.33 | 348,800 | — | — |