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 | $16.54 | $22.76 | 14,800 | — | — |
| 2003-12-30 | $17.37 | $23.78 | 26,800 | — | — |
| 2003-12-29 | $17.00 | $23.28 | 12,000 | — | — |
| 2003-12-26 | $16.64 | $22.78 | 11,400 | — | — |
| 2003-12-24 | $16.67 | $22.83 | 9,800 | — | — |
| 2003-12-23 | $16.72 | $22.89 | 34,000 | — | — |
| 2003-12-22 | $16.00 | $21.91 | 14,000 | — | — |
| 2003-12-19 | $16.37 | $22.41 | 14,000 | — | — |
| 2003-12-18 | $16.29 | $22.30 | 10,400 | — | — |
| 2003-12-17 | $16.50 | $22.59 | 5,200 | — | — |
| 2003-12-16 | $16.25 | $22.25 | 6,200 | — | — |
| 2003-12-15 | $16.42 | $22.49 | 13,600 | — | — |
| 2003-12-12 | $16.51 | $22.61 | 9,800 | — | — |
| 2003-12-11 | $16.75 | $22.93 | 21,800 | — | — |
| 2003-12-10 | $16.62 | $22.76 | 5,800 | — | — |
| 2003-12-09 | $16.51 | $22.61 | 13,200 | — | — |
| 2003-12-08 | $16.58 | $22.69 | 13,400 | — | — |
| 2003-12-05 | $16.65 | $22.80 | 13,400 | — | — |
| 2003-12-04 | $16.45 | $22.52 | 8,400 | — | — |
| 2003-12-03 | $16.45 | $22.52 | 15,200 | — | — |
| 2003-12-02 | $17.22 | $23.58 | 7,000 | — | — |
| 2003-12-01 | $17.33 | $23.72 | 23,400 | — | — |
| 2003-11-28 | $17.00 | $23.28 | 11,600 | — | — |
| 2003-11-26 | $16.75 | $22.93 | 20,600 | — | — |
| 2003-11-25 | $16.30 | $22.32 | 28,800 | — | — |
| 2003-11-24 | $16.05 | $21.98 | 28,400 | — | — |
| 2003-11-21 | $15.68 | $21.47 | 19,600 | — | — |
| 2003-11-20 | $15.75 | $21.56 | 25,600 | — | — |
| 2003-11-19 | $15.93 | $21.80 | 10,600 | — | — |
| 2003-11-18 | $15.23 | $20.85 | 5,400 | — | — |
| 2003-11-17 | $15.61 | $21.37 | 5,600 | — | — |
| 2003-11-14 | $15.87 | $21.73 | 14,000 | — | — |
| 2003-11-13 | $15.84 | $21.68 | 17,400 | — | — |
| 2003-11-12 | $15.75 | $21.56 | 17,800 | — | — |
| 2003-11-11 | $15.50 | $21.22 | 11,200 | — | — |
| 2003-11-10 | $15.38 | $21.06 | 20,400 | — | — |
| 2003-11-07 | $15.56 | $21.30 | 15,400 | — | — |
| 2003-11-06 | $15.83 | $21.67 | 9,800 | — | — |
| 2003-11-05 | $15.85 | $21.70 | 9,400 | — | — |
| 2003-11-04 | $15.73 | $21.53 | 47,800 | — | — |
| 2003-11-03 | $15.61 | $21.37 | 36,200 | — | — |
| 2003-10-31 | $15.00 | $20.54 | 12,000 | — | — |
| 2003-10-30 | $15.35 | $21.02 | 30,400 | — | — |
| 2003-10-29 | $15.13 | $20.71 | 23,000 | — | — |
| 2003-10-28 | $14.88 | $20.37 | 17,000 | — | — |
| 2003-10-27 | $14.03 | $19.21 | 10,400 | — | — |
| 2003-10-24 | $13.97 | $19.12 | 12,000 | — | — |
| 2003-10-23 | $14.03 | $19.20 | 6,000 | — | — |
| 2003-10-22 | $13.88 | $19.00 | 19,000 | — | — |
| 2003-10-21 | $14.23 | $19.48 | 10,600 | — | — |
| 2003-10-20 | $14.29 | $19.56 | 4,000 | — | — |
| 2003-10-17 | $14.50 | $19.85 | 8,000 | — | — |
| 2003-10-16 | $14.59 | $19.97 | 16,200 | — | — |
| 2003-10-15 | $14.87 | $20.36 | 6,000 | — | — |
| 2003-10-14 | $14.98 | $20.51 | 7,800 | — | — |
| 2003-10-13 | $14.98 | $20.50 | 8,800 | — | — |
| 2003-10-10 | $14.54 | $19.91 | 2,600 | — | — |
| 2003-10-09 | $14.73 | $20.16 | 8,800 | — | — |
| 2003-10-08 | $14.54 | $19.91 | 15,600 | — | — |
| 2003-10-07 | $14.56 | $19.94 | 20,600 | — | — |
| 2003-10-06 | $14.33 | $19.61 | 7,200 | — | — |
| 2003-10-03 | $13.95 | $19.09 | 16,000 | — | — |
| 2003-10-02 | $13.76 | $18.84 | 3,200 | — | — |
| 2003-10-01 | $13.74 | $18.81 | 12,400 | — | — |
| 2003-09-30 | $13.50 | $18.37 | 14,600 | — | — |
| 2003-09-29 | $13.51 | $18.39 | 6,800 | — | — |
| 2003-09-26 | $13.50 | $18.37 | 17,600 | — | — |
| 2003-09-25 | $13.50 | $18.37 | 11,000 | — | — |
| 2003-09-24 | $13.50 | $18.37 | 7,600 | — | — |
| 2003-09-23 | $13.74 | $18.70 | 23,000 | — | — |
| 2003-09-22 | $13.55 | $18.44 | 24,600 | — | — |
| 2003-09-19 | $13.50 | $18.37 | 39,400 | — | — |
| 2003-09-18 | $14.25 | $19.39 | 4,200 | — | — |
| 2003-09-17 | $14.37 | $19.55 | 7,600 | — | — |
| 2003-09-16 | $14.02 | $19.08 | 6,400 | — | — |
| 2003-09-15 | $14.29 | $19.45 | 6,400 | — | — |
| 2003-09-12 | $14.19 | $19.31 | 10,200 | — | — |
| 2003-09-11 | $13.83 | $18.82 | 8,800 | — | — |
| 2003-09-10 | $13.95 | $18.99 | 15,000 | — | — |
| 2003-09-09 | $13.90 | $18.92 | 2,000 | — | — |
| 2003-09-08 | $14.32 | $19.48 | 23,600 | — | — |
| 2003-09-05 | $14.10 | $19.18 | 8,600 | — | — |
| 2003-09-04 | $14.41 | $19.61 | 10,800 | — | — |
| 2003-09-03 | $14.29 | $19.44 | 42,400 | — | — |
| 2003-09-02 | $14.32 | $19.49 | 22,000 | — | — |
| 2003-08-29 | $14.18 | $19.29 | 6,000 | — | — |
| 2003-08-28 | $14.15 | $19.26 | 19,800 | — | — |
| 2003-08-27 | $14.23 | $19.37 | 8,600 | — | — |
| 2003-08-26 | $13.80 | $18.78 | 17,600 | — | — |
| 2003-08-25 | $13.58 | $18.48 | 34,800 | — | — |
| 2003-08-22 | $13.55 | $18.44 | 15,400 | — | — |
| 2003-08-21 | $14.09 | $19.17 | 30,200 | — | — |
| 2003-08-20 | $14.01 | $19.07 | 16,600 | — | — |
| 2003-08-19 | $14.17 | $19.28 | 10,600 | — | — |
| 2003-08-18 | $14.05 | $19.12 | 6,200 | — | — |
| 2003-08-15 | $13.50 | $18.37 | 10,200 | — | — |
| 2003-08-14 | $13.54 | $18.43 | 9,800 | — | — |
| 2003-08-13 | $13.40 | $18.24 | 14,000 | — | — |
| 2003-08-12 | $13.43 | $18.27 | 27,800 | — | — |
| 2003-08-11 | $12.89 | $17.54 | 11,800 | — | — |
| 2003-08-08 | $12.88 | $17.53 | 5,200 | — | — |
| 2003-08-07 | $13.12 | $17.86 | 11,600 | — | — |
| 2003-08-06 | $13.05 | $17.76 | 11,200 | — | — |
| 2003-08-05 | $13.53 | $18.41 | 18,200 | — | — |
| 2003-08-04 | $13.06 | $17.78 | 17,400 | — | — |
| 2003-08-01 | $13.50 | $18.37 | 15,400 | — | — |
| 2003-07-31 | $13.62 | $18.54 | 22,600 | — | — |
| 2003-07-30 | $13.09 | $17.82 | 26,200 | — | — |
| 2003-07-29 | $13.24 | $18.01 | 4,000 | — | — |
| 2003-07-28 | $13.16 | $17.90 | 17,600 | — | — |
| 2003-07-25 | $13.34 | $18.16 | 14,200 | — | — |
| 2003-07-24 | $13.41 | $18.25 | 15,800 | — | — |
| 2003-07-23 | $13.51 | $18.39 | 4,200 | — | — |
| 2003-07-22 | $13.58 | $18.48 | 7,800 | — | — |
| 2003-07-21 | $13.78 | $18.75 | 7,000 | — | — |
| 2003-07-18 | $14.14 | $19.25 | 16,600 | — | — |
| 2003-07-17 | $14.15 | $19.25 | 27,000 | — | — |
| 2003-07-16 | $14.46 | $19.68 | 25,800 | — | — |
| 2003-07-15 | $14.30 | $19.46 | 10,200 | — | — |
| 2003-07-14 | $14.55 | $19.80 | 10,200 | — | — |
| 2003-07-11 | $14.53 | $19.77 | 7,000 | — | — |
| 2003-07-10 | $14.14 | $19.24 | 7,800 | — | — |
| 2003-07-09 | $14.64 | $19.93 | 26,200 | — | — |
| 2003-07-08 | $14.75 | $20.07 | 17,400 | — | — |
| 2003-07-07 | $14.33 | $19.50 | 25,200 | — | — |
| 2003-07-03 | $14.21 | $19.34 | 10,400 | — | — |
| 2003-07-02 | $14.94 | $20.33 | 29,200 | — | — |
| 2003-07-01 | $14.25 | $19.39 | 25,800 | — | — |
| 2003-06-30 | $13.71 | $18.54 | 35,200 | — | — |
| 2003-06-27 | $13.37 | $18.08 | 18,800 | — | — |
| 2003-06-26 | $13.23 | $17.90 | 25,200 | — | — |
| 2003-06-25 | $14.22 | $19.23 | 20,000 | — | — |
| 2003-06-24 | $14.22 | $19.24 | 42,600 | — | — |
| 2003-06-23 | $13.70 | $18.54 | 15,800 | — | — |
| 2003-06-20 | $14.15 | $19.15 | 19,000 | — | — |
| 2003-06-19 | $14.17 | $19.17 | 11,800 | — | — |
| 2003-06-18 | $14.24 | $19.27 | 16,200 | — | — |
| 2003-06-17 | $13.85 | $18.73 | 33,000 | — | — |
| 2003-06-16 | $13.61 | $18.41 | 13,600 | — | — |
| 2003-06-13 | $13.78 | $18.65 | 28,600 | — | — |
| 2003-06-12 | $13.70 | $18.54 | 21,400 | — | — |
| 2003-06-11 | $13.74 | $18.59 | 18,800 | — | — |
| 2003-06-10 | $13.48 | $18.23 | 17,000 | — | — |
| 2003-06-09 | $13.00 | $17.59 | 17,600 | — | — |
| 2003-06-06 | $13.16 | $17.81 | 5,800 | — | — |
| 2003-06-05 | $13.15 | $17.79 | 41,000 | — | — |
| 2003-06-04 | $12.99 | $17.58 | 18,600 | — | — |
| 2003-06-03 | $13.00 | $17.59 | 3,600 | — | — |
| 2003-06-02 | $12.80 | $17.32 | 25,000 | — | — |
| 2003-05-30 | $12.55 | $16.98 | 70,400 | — | — |
| 2003-05-29 | $12.80 | $17.32 | 21,600 | — | — |
| 2003-05-28 | $12.28 | $16.61 | 4,200 | — | — |
| 2003-05-27 | $12.48 | $16.89 | 6,600 | — | — |
| 2003-05-23 | $12.21 | $16.52 | 20,600 | — | — |
| 2003-05-22 | $12.32 | $16.67 | 24,400 | — | — |
| 2003-05-21 | $12.44 | $16.83 | 12,600 | — | — |
| 2003-05-20 | $12.20 | $16.51 | 42,200 | — | — |
| 2003-05-19 | $12.27 | $16.60 | 17,200 | — | — |
| 2003-05-16 | $12.30 | $16.64 | 42,400 | — | — |
| 2003-05-15 | $13.51 | $18.27 | 5,400 | — | — |
| 2003-05-14 | $13.48 | $18.23 | 1,600 | — | — |
| 2003-05-13 | $13.76 | $18.62 | 25,800 | — | — |
| 2003-05-12 | $13.76 | $18.61 | 26,400 | — | — |
| 2003-05-09 | $13.50 | $18.27 | 7,000 | — | — |
| 2003-05-08 | $13.30 | $18.00 | 7,600 | — | — |
| 2003-05-07 | $13.43 | $18.17 | 21,600 | — | — |
| 2003-05-06 | $13.32 | $18.02 | 27,800 | — | — |
| 2003-05-05 | $13.39 | $18.11 | 15,400 | — | — |
| 2003-05-02 | $13.38 | $18.10 | 11,600 | — | — |
| 2003-05-01 | $13.37 | $18.09 | 15,800 | — | — |
| 2003-04-30 | $13.50 | $18.27 | 6,000 | — | — |
| 2003-04-29 | $13.79 | $18.65 | 6,400 | — | — |
| 2003-04-28 | $13.68 | $18.50 | 4,600 | — | — |
| 2003-04-25 | $13.40 | $18.13 | 5,400 | — | — |
| 2003-04-24 | $13.58 | $18.38 | 7,600 | — | — |
| 2003-04-23 | $13.75 | $18.61 | 15,600 | — | — |
| 2003-04-22 | $13.31 | $18.00 | 19,600 | — | — |
| 2003-04-21 | $13.60 | $18.40 | 13,600 | — | — |
| 2003-04-17 | $13.50 | $18.26 | 19,200 | — | — |
| 2003-04-16 | $13.50 | $18.27 | 27,800 | — | — |
| 2003-04-15 | $13.63 | $18.44 | 18,600 | — | — |
| 2003-04-14 | $13.05 | $17.66 | 26,400 | — | — |
| 2003-04-11 | $12.86 | $17.39 | 800 | — | — |
| 2003-04-10 | $13.05 | $17.66 | 6,600 | — | — |
| 2003-04-09 | $13.15 | $17.79 | 6,000 | — | — |
| 2003-04-08 | $12.94 | $17.51 | 27,400 | — | — |
| 2003-04-07 | $13.08 | $17.69 | 46,600 | — | — |
| 2003-04-04 | $13.26 | $17.94 | 27,600 | — | — |
| 2003-04-03 | $13.20 | $17.86 | 21,600 | — | — |
| 2003-04-02 | $13.14 | $17.77 | 33,000 | — | — |
| 2003-04-01 | $13.17 | $17.71 | 26,000 | — | — |
| 2003-03-31 | $12.88 | $17.32 | 30,800 | — | — |
| 2003-03-28 | $12.94 | $17.40 | 39,400 | — | — |
| 2003-03-27 | $12.81 | $17.22 | 13,200 | — | — |
| 2003-03-26 | $12.80 | $17.21 | 21,200 | — | — |
| 2003-03-25 | $13.11 | $17.63 | 13,400 | — | — |
| 2003-03-24 | $12.99 | $17.47 | 15,600 | — | — |
| 2003-03-21 | $13.38 | $17.99 | 22,800 | — | — |
| 2003-03-20 | $13.13 | $17.65 | 18,200 | — | — |
| 2003-03-19 | $12.72 | $17.11 | 16,000 | — | — |
| 2003-03-18 | $12.53 | $16.85 | 30,200 | — | — |
| 2003-03-17 | $12.21 | $16.42 | 33,400 | — | — |
| 2003-03-14 | $11.70 | $15.73 | 33,400 | — | — |
| 2003-03-13 | $11.75 | $15.80 | 55,200 | — | — |
| 2003-03-12 | $11.52 | $15.49 | 27,600 | — | — |
| 2003-03-11 | $12.48 | $16.78 | 17,000 | — | — |
| 2003-03-10 | $12.51 | $16.82 | 11,800 | — | — |
| 2003-03-07 | $12.41 | $16.69 | 4,400 | — | — |
| 2003-03-06 | $12.50 | $16.81 | 9,800 | — | — |
| 2003-03-05 | $12.57 | $16.91 | 8,000 | — | — |
| 2003-03-04 | $12.53 | $16.85 | 21,200 | — | — |
| 2003-03-03 | $12.64 | $16.99 | 11,200 | — | — |
| 2003-02-28 | $12.75 | $17.15 | 31,800 | — | — |
| 2003-02-27 | $12.90 | $17.35 | 17,600 | — | — |
| 2003-02-26 | $12.88 | $17.32 | 7,000 | — | — |
| 2003-02-25 | $13.25 | $17.82 | 16,000 | — | — |
| 2003-02-24 | $12.95 | $17.42 | 13,200 | — | — |
| 2003-02-21 | $12.95 | $17.42 | 8,800 | — | — |
| 2003-02-20 | $13.07 | $17.57 | 19,000 | — | — |
| 2003-02-19 | $13.20 | $17.75 | 11,600 | — | — |
| 2003-02-18 | $13.14 | $17.67 | 13,200 | — | — |
| 2003-02-14 | $12.82 | $17.24 | 20,800 | — | — |
| 2003-02-13 | $12.51 | $16.82 | 21,000 | — | — |
| 2003-02-12 | $12.85 | $17.28 | 14,000 | — | — |
| 2003-02-11 | $12.83 | $17.25 | 30,600 | — | — |
| 2003-02-10 | $13.02 | $17.50 | 11,400 | — | — |
| 2003-02-07 | $13.34 | $17.94 | 12,400 | — | — |
| 2003-02-06 | $14.07 | $18.92 | 43,800 | — | — |
| 2003-02-05 | $14.15 | $19.03 | 63,000 | — | — |
| 2003-02-04 | $14.00 | $18.83 | 53,600 | — | — |
| 2003-02-03 | $13.58 | $18.26 | 2,000 | — | — |
| 2003-01-31 | $13.38 | $17.99 | 7,600 | — | — |
| 2003-01-30 | $13.16 | $17.69 | 18,800 | — | — |
| 2003-01-29 | $13.77 | $18.52 | 27,000 | — | — |
| 2003-01-28 | $13.98 | $18.80 | 15,600 | — | — |
| 2003-01-27 | $13.34 | $17.94 | 57,000 | — | — |
| 2003-01-24 | $13.93 | $18.73 | 7,000 | — | — |
| 2003-01-23 | $14.49 | $19.49 | 9,400 | — | — |
| 2003-01-22 | $14.56 | $19.58 | 16,600 | — | — |
| 2003-01-21 | $14.79 | $19.88 | 4,400 | — | — |
| 2003-01-17 | $14.73 | $19.80 | 13,400 | — | — |
| 2003-01-16 | $15.08 | $20.27 | 3,400 | — | — |
| 2003-01-15 | $15.18 | $20.42 | 3,800 | — | — |
| 2003-01-14 | $15.41 | $20.72 | 10,200 | — | — |
| 2003-01-13 | $14.97 | $20.13 | 17,200 | — | — |
| 2003-01-10 | $15.37 | $20.66 | 9,800 | — | — |
| 2003-01-09 | $14.74 | $19.82 | 16,400 | — | — |
| 2003-01-08 | $15.04 | $20.23 | 12,800 | — | — |
| 2003-01-07 | $15.00 | $20.17 | 8,400 | — | — |
| 2003-01-06 | $15.00 | $20.17 | 20,600 | — | — |
| 2003-01-03 | $15.00 | $20.17 | 16,200 | — | — |
| 2003-01-02 | $15.25 | $20.51 | 14,000 | — | — |