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
- 1995-08-04 to 2026-08-27
- 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 | $15.80 | $17.64 | 1,600 | — | — |
| 2003-12-30 | $16.40 | $18.31 | 1,075 | — | — |
| 2003-12-29 | $16.00 | $17.87 | 6,975 | — | — |
| 2003-12-26 | $15.80 | $17.51 | 375 | — | — |
| 2003-12-24 | $15.60 | $17.29 | 3,200 | — | — |
| 2003-12-23 | $15.56 | $17.24 | 375 | — | — |
| 2003-12-22 | $15.68 | $17.38 | 725 | — | — |
| 2003-12-19 | $14.72 | $16.31 | 1,375 | — | — |
| 2003-12-18 | $14.88 | $16.49 | 75 | — | — |
| 2003-12-17 | $14.80 | $16.40 | 600 | — | — |
| 2003-12-16 | $15.52 | $17.20 | 250 | — | — |
| 2003-12-15 | $15.40 | $17.07 | 800 | — | — |
| 2003-12-12 | $15.04 | $16.67 | 275 | — | — |
| 2003-12-11 | $15.60 | $17.29 | 975 | — | — |
| 2003-12-10 | $15.84 | $17.55 | 1,300 | — | — |
| 2003-12-09 | $15.80 | $17.51 | 1,375 | — | — |
| 2003-12-08 | $16.00 | $17.73 | 0 | — | — |
| 2003-12-05 | $16.00 | $17.73 | 1,025 | — | — |
| 2003-12-04 | $16.08 | $17.82 | 675 | — | — |
| 2003-12-03 | $16.20 | $17.95 | 575 | — | — |
| 2003-12-02 | $16.20 | $17.95 | 1,000 | — | — |
| 2003-12-01 | $15.84 | $17.55 | 1,125 | — | — |
| 2003-11-28 | $16.24 | $18.00 | 375 | — | — |
| 2003-11-26 | $16.20 | $17.95 | 800 | — | — |
| 2003-11-25 | $16.36 | $18.13 | 1,400 | — | — |
| 2003-11-24 | $16.16 | $17.91 | 1,725 | — | — |
| 2003-11-21 | $15.96 | $17.69 | 1,100 | — | — |
| 2003-11-20 | $16.36 | $18.13 | 200 | — | — |
| 2003-11-19 | $16.56 | $18.35 | 300 | — | — |
| 2003-11-18 | $16.00 | $17.73 | 0 | — | — |
| 2003-11-17 | $16.00 | $17.73 | 125 | — | — |
| 2003-11-14 | $16.28 | $18.04 | 550 | — | — |
| 2003-11-13 | $16.40 | $18.17 | 1,625 | — | — |
| 2003-11-12 | $16.44 | $18.22 | 1,150 | — | — |
| 2003-11-11 | $15.92 | $17.64 | 250 | — | — |
| 2003-11-10 | $16.00 | $17.73 | 475 | — | — |
| 2003-11-07 | $16.20 | $17.95 | 325 | — | — |
| 2003-11-06 | $16.20 | $17.95 | 250 | — | — |
| 2003-11-05 | $15.88 | $17.60 | 1,750 | — | — |
| 2003-11-04 | $16.00 | $17.73 | 5,100 | — | — |
| 2003-11-03 | $16.80 | $18.62 | 2,525 | — | — |
| 2003-10-31 | $16.60 | $18.40 | 3,400 | — | — |
| 2003-10-30 | $14.76 | $16.36 | 725 | — | — |
| 2003-10-29 | $14.88 | $16.49 | 4,975 | — | — |
| 2003-10-28 | $15.24 | $16.89 | 10,875 | — | — |
| 2003-10-27 | $16.60 | $18.40 | 475 | — | — |
| 2003-10-24 | $16.84 | $18.66 | 3,100 | — | — |
| 2003-10-23 | $16.84 | $18.66 | 825 | — | — |
| 2003-10-22 | $17.36 | $19.24 | 575 | — | — |
| 2003-10-21 | $17.00 | $18.84 | 700 | — | — |
| 2003-10-20 | $17.00 | $18.84 | 675 | — | — |
| 2003-10-17 | $17.60 | $19.50 | 3,650 | — | — |
| 2003-10-16 | $17.40 | $19.28 | 28,750 | — | — |
| 2003-10-15 | $17.60 | $19.50 | 675 | — | — |
| 2003-10-14 | $17.52 | $19.42 | 650 | — | — |
| 2003-10-13 | $17.60 | $19.50 | 275 | — | — |
| 2003-10-10 | $18.00 | $19.95 | 1,000 | — | — |
| 2003-10-09 | $17.68 | $19.59 | 1,550 | — | — |
| 2003-10-08 | $18.40 | $20.39 | 3,175 | — | — |
| 2003-10-07 | $17.80 | $19.73 | 1,025 | — | — |
| 2003-10-06 | $18.00 | $19.95 | 1,275 | — | — |
| 2003-10-03 | $17.96 | $19.90 | 1,075 | — | — |
| 2003-10-02 | $17.84 | $19.77 | 0 | — | — |
| 2003-10-01 | $17.84 | $19.77 | 1,875 | — | — |
| 2003-09-30 | $18.40 | $20.39 | 7,000 | — | — |
| 2003-09-29 | $18.44 | $20.44 | 1,250 | — | — |
| 2003-09-26 | $18.80 | $20.83 | 2,375 | — | — |
| 2003-09-25 | $18.84 | $20.88 | 4,625 | — | — |
| 2003-09-24 | $19.80 | $21.94 | 1,100 | — | — |
| 2003-09-23 | $19.84 | $21.99 | 1,825 | — | — |
| 2003-09-22 | $19.76 | $21.90 | 3,500 | — | — |
| 2003-09-19 | $19.28 | $21.37 | 225 | — | — |
| 2003-09-18 | $19.56 | $21.68 | 1,350 | — | — |
| 2003-09-17 | $19.60 | $21.72 | 4,075 | — | — |
| 2003-09-16 | $18.40 | $20.39 | 1,800 | — | — |
| 2003-09-15 | $18.60 | $20.61 | 1,500 | — | — |
| 2003-09-12 | $18.40 | $20.39 | 7,375 | — | — |
| 2003-09-11 | $18.00 | $19.95 | 0 | — | — |
| 2003-09-10 | $18.00 | $19.95 | 1,925 | — | — |
| 2003-09-09 | $18.28 | $20.26 | 100 | — | — |
| 2003-09-08 | $17.92 | $19.86 | 575 | — | — |
| 2003-09-05 | $17.96 | $19.90 | 775 | — | — |
| 2003-09-04 | $18.48 | $20.48 | 750 | — | — |
| 2003-09-03 | $18.52 | $20.52 | 0 | — | — |
| 2003-09-02 | $18.52 | $20.52 | 575 | — | — |
| 2003-08-29 | $18.80 | $20.83 | 50 | — | — |
| 2003-08-28 | $18.40 | $20.39 | 425 | — | — |
| 2003-08-27 | $18.52 | $20.52 | 0 | — | — |
| 2003-08-26 | $18.64 | $20.52 | 125 | — | — |
| 2003-08-25 | $19.00 | $20.92 | 75 | — | — |
| 2003-08-22 | $19.20 | $21.14 | 0 | — | — |
| 2003-08-21 | $19.20 | $21.14 | 300 | — | — |
| 2003-08-20 | $19.44 | $21.40 | 450 | — | — |
| 2003-08-19 | $19.44 | $21.40 | 650 | — | — |
| 2003-08-18 | $19.40 | $21.36 | 1,125 | — | — |
| 2003-08-15 | $18.80 | $20.70 | 250 | — | — |
| 2003-08-14 | $18.92 | $20.83 | 0 | — | — |
| 2003-08-13 | $18.92 | $20.83 | 400 | — | — |
| 2003-08-12 | $18.56 | $20.44 | 250 | — | — |
| 2003-08-11 | $19.04 | $20.96 | 625 | — | — |
| 2003-08-08 | $19.24 | $21.18 | 0 | — | — |
| 2003-08-07 | $19.24 | $21.18 | 250 | — | — |
| 2003-08-06 | $19.60 | $21.58 | 350 | — | — |
| 2003-08-05 | $20.20 | $22.24 | 50 | — | — |
| 2003-08-04 | $20.16 | $22.20 | 0 | — | — |
| 2003-08-01 | $20.16 | $22.20 | 625 | — | — |
| 2003-07-31 | $20.08 | $22.11 | 1,475 | — | — |
| 2003-07-30 | $20.00 | $22.02 | 1,875 | — | — |
| 2003-07-29 | $19.96 | $21.98 | 375 | — | — |
| 2003-07-28 | $19.56 | $21.54 | 900 | — | — |
| 2003-07-25 | $19.24 | $21.18 | 250 | — | — |
| 2003-07-24 | $19.24 | $21.18 | 100 | — | — |
| 2003-07-23 | $19.16 | $21.10 | 1,050 | — | — |
| 2003-07-22 | $20.00 | $22.02 | 0 | — | — |
| 2003-07-21 | $20.00 | $22.02 | 1,025 | — | — |
| 2003-07-18 | $20.08 | $22.11 | 2,350 | — | — |
| 2003-07-17 | $19.20 | $21.14 | 400 | — | — |
| 2003-07-16 | $19.64 | $21.63 | 1,000 | — | — |
| 2003-07-15 | $19.60 | $21.58 | 1,425 | — | — |
| 2003-07-14 | $18.80 | $20.70 | 1,800 | — | — |
| 2003-07-11 | $18.04 | $19.86 | 0 | — | — |
| 2003-07-10 | $18.04 | $19.86 | 150 | — | — |
| 2003-07-09 | $18.20 | $20.04 | 600 | — | — |
| 2003-07-08 | $17.80 | $19.60 | 550 | — | — |
| 2003-07-07 | $18.44 | $20.30 | 250 | — | — |
| 2003-07-03 | $18.44 | $20.30 | 0 | — | — |
| 2003-07-02 | $18.44 | $20.30 | 400 | — | — |
| 2003-07-01 | $18.56 | $20.44 | 475 | — | — |
| 2003-06-30 | $18.88 | $20.79 | 1,825 | — | — |
| 2003-06-27 | $18.04 | $19.86 | 1,300 | — | — |
| 2003-06-26 | $18.20 | $20.04 | 300 | — | — |
| 2003-06-25 | $18.76 | $20.66 | 1,875 | — | — |
| 2003-06-24 | $17.28 | $19.03 | 50 | — | — |
| 2003-06-23 | $17.60 | $19.38 | 950 | — | — |
| 2003-06-20 | $17.20 | $18.94 | 300 | — | — |
| 2003-06-19 | $17.40 | $19.16 | 450 | — | — |
| 2003-06-18 | $17.40 | $19.16 | 250 | — | — |
| 2003-06-17 | $16.40 | $18.06 | 575 | — | — |
| 2003-06-16 | $16.40 | $18.06 | 525 | — | — |
| 2003-06-13 | $16.20 | $17.84 | 1,350 | — | — |
| 2003-06-12 | $15.92 | $17.53 | 1,725 | — | — |
| 2003-06-11 | $15.40 | $16.96 | 1,325 | — | — |
| 2003-06-10 | $14.76 | $16.25 | 1,650 | — | — |
| 2003-06-09 | $14.00 | $15.42 | 1,000 | — | — |
| 2003-06-06 | $13.40 | $14.75 | 1,050 | — | — |
| 2003-06-05 | $13.40 | $14.75 | 3,675 | — | — |
| 2003-06-04 | $13.64 | $15.02 | 1,750 | — | — |
| 2003-06-03 | $14.44 | $15.90 | 650 | — | — |
| 2003-06-02 | $14.56 | $16.03 | 675 | — | — |
| 2003-05-30 | $14.60 | $16.08 | 1,975 | — | — |
| 2003-05-29 | $13.40 | $14.75 | 675 | — | — |
| 2003-05-28 | $13.08 | $14.40 | 0 | — | — |
| 2003-05-27 | $13.20 | $14.40 | 3,050 | — | — |
| 2003-05-23 | $13.20 | $14.40 | 0 | — | — |
| 2003-05-22 | $13.20 | $14.40 | 0 | — | — |
| 2003-05-21 | $13.20 | $14.40 | 250 | — | — |
| 2003-05-20 | $13.40 | $14.62 | 1,125 | — | — |
| 2003-05-19 | $14.80 | $16.15 | 325 | — | — |
| 2003-05-16 | $15.00 | $16.37 | 875 | — | — |
| 2003-05-15 | $15.00 | $16.37 | 2,175 | — | — |
| 2003-05-14 | $14.00 | $15.27 | 5,525 | — | — |
| 2003-05-13 | $12.80 | $13.97 | 9,500 | — | — |
| 2003-05-12 | $13.80 | $15.06 | 825 | — | — |
| 2003-05-09 | $13.64 | $14.88 | 1,025 | — | — |
| 2003-05-08 | $14.32 | $15.62 | 25 | — | — |
| 2003-05-07 | $14.00 | $15.27 | 875 | — | — |
| 2003-05-06 | $14.20 | $15.49 | 0 | — | — |
| 2003-05-05 | $14.20 | $15.49 | 825 | — | — |
| 2003-05-02 | $14.40 | $15.71 | 0 | — | — |
| 2003-05-01 | $14.40 | $15.71 | 350 | — | — |
| 2003-04-30 | $13.80 | $15.06 | 1,350 | — | — |
| 2003-04-29 | $14.80 | $16.15 | 1,350 | — | — |
| 2003-04-28 | $16.00 | $17.46 | 375 | — | — |
| 2003-04-25 | $16.20 | $17.68 | 500 | — | — |
| 2003-04-24 | $16.28 | $17.76 | 800 | — | — |
| 2003-04-23 | $16.60 | $18.11 | 0 | — | — |
| 2003-04-22 | $16.60 | $18.11 | 0 | — | — |
| 2003-04-21 | $16.60 | $18.11 | 75 | — | — |
| 2003-04-17 | $16.80 | $18.33 | 0 | — | — |
| 2003-04-16 | $16.80 | $18.33 | 25 | — | — |
| 2003-04-15 | $17.00 | $18.55 | 0 | — | — |
| 2003-04-14 | $17.00 | $18.55 | 25 | — | — |
| 2003-04-11 | $17.24 | $18.81 | 125 | — | — |
| 2003-04-10 | $17.60 | $19.20 | 850 | — | — |
| 2003-04-09 | $17.64 | $19.25 | 225 | — | — |
| 2003-04-08 | $17.60 | $19.20 | 750 | — | — |
| 2003-04-07 | $17.20 | $18.77 | 600 | — | — |
| 2003-04-04 | $16.40 | $17.89 | 0 | — | — |
| 2003-04-03 | $16.40 | $17.89 | 50 | — | — |
| 2003-04-02 | $16.60 | $18.11 | 0 | — | — |
| 2003-04-01 | $16.60 | $18.11 | 0 | — | — |
| 2003-03-31 | $16.60 | $18.11 | 0 | — | — |
| 2003-03-28 | $16.60 | $18.11 | 250 | — | — |
| 2003-03-27 | $16.84 | $18.37 | 0 | — | — |
| 2003-03-26 | $16.84 | $18.37 | 0 | — | — |
| 2003-03-25 | $16.84 | $18.37 | 175 | — | — |
| 2003-03-24 | $16.80 | $18.33 | 0 | — | — |
| 2003-03-21 | $16.80 | $18.33 | 0 | — | — |
| 2003-03-20 | $16.80 | $18.33 | 0 | — | — |
| 2003-03-19 | $16.80 | $18.33 | 500 | — | — |
| 2003-03-18 | $17.60 | $19.20 | 0 | — | — |
| 2003-03-17 | $17.60 | $19.20 | 0 | — | — |
| 2003-03-14 | $17.60 | $19.20 | 675 | — | — |
| 2003-03-13 | $15.80 | $17.24 | 1,475 | — | — |
| 2003-03-12 | $14.00 | $15.27 | 0 | — | — |
| 2003-03-11 | $14.00 | $15.27 | 0 | — | — |
| 2003-03-10 | $14.00 | $15.27 | 200 | — | — |
| 2003-03-07 | $14.00 | $15.27 | 0 | — | — |
| 2003-03-06 | $14.00 | $15.27 | 0 | — | — |
| 2003-03-05 | $14.00 | $15.27 | 175 | — | — |
| 2003-03-04 | $14.40 | $15.71 | 300 | — | — |
| 2003-03-03 | $15.24 | $16.63 | 175 | — | — |
| 2003-02-28 | $15.44 | $16.85 | 450 | — | — |
| 2003-02-27 | $15.20 | $16.58 | 725 | — | — |
| 2003-02-26 | $15.00 | $16.37 | 750 | — | — |
| 2003-02-25 | $15.60 | $16.89 | 775 | — | — |
| 2003-02-24 | $17.20 | $18.62 | 175 | — | — |
| 2003-02-21 | $17.20 | $18.62 | 75 | — | — |
| 2003-02-20 | $17.32 | $18.75 | 200 | — | — |
| 2003-02-19 | $17.00 | $18.41 | 0 | — | — |
| 2003-02-18 | $17.00 | $18.41 | 600 | — | — |
| 2003-02-14 | $17.00 | $18.41 | 125 | — | — |
| 2003-02-13 | $17.12 | $18.54 | 175 | — | — |
| 2003-02-12 | $17.40 | $18.84 | 500 | — | — |
| 2003-02-11 | $17.04 | $18.45 | 50 | — | — |
| 2003-02-10 | $17.24 | $18.67 | 1,225 | — | — |
| 2003-02-07 | $17.40 | $18.84 | 500 | — | — |
| 2003-02-06 | $17.40 | $18.84 | 850 | — | — |
| 2003-02-05 | $17.56 | $19.01 | 350 | — | — |
| 2003-02-04 | $18.24 | $19.75 | 725 | — | — |
| 2003-02-03 | $18.84 | $20.40 | 50 | — | — |
| 2003-01-31 | $19.20 | $20.79 | 1,025 | — | — |
| 2003-01-30 | $18.80 | $20.35 | 825 | — | — |
| 2003-01-29 | $19.80 | $21.44 | 250 | — | — |
| 2003-01-28 | $19.60 | $21.22 | 775 | — | — |
| 2003-01-27 | $19.40 | $21.00 | 1,350 | — | — |
| 2003-01-24 | $20.80 | $22.52 | 300 | — | — |
| 2003-01-23 | $21.32 | $23.08 | 0 | — | — |
| 2003-01-22 | $21.32 | $23.08 | 0 | — | — |
| 2003-01-21 | $21.32 | $23.08 | 1,000 | — | — |
| 2003-01-17 | $21.28 | $23.04 | 75 | — | — |
| 2003-01-16 | $21.68 | $23.47 | 750 | — | — |
| 2003-01-15 | $21.80 | $23.60 | 800 | — | — |
| 2003-01-14 | $21.60 | $23.39 | 1,625 | — | — |
| 2003-01-13 | $21.96 | $23.78 | 450 | — | — |
| 2003-01-10 | $23.36 | $25.29 | 975 | — | — |
| 2003-01-09 | $22.60 | $24.47 | 475 | — | — |
| 2003-01-08 | $23.00 | $24.90 | 775 | — | — |
| 2003-01-07 | $22.92 | $24.81 | 0 | — | — |
| 2003-01-06 | $22.92 | $24.81 | 425 | — | — |
| 2003-01-03 | $22.80 | $24.68 | 750 | — | — |
| 2003-01-02 | $22.40 | $24.25 | 1,850 | — | — |