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
- 1995-07-19 to 2026-09-02
- 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 | $17.33 | $26.61 | 6,300 | — | — |
| 2003-12-30 | $17.33 | $26.60 | 4,950 | — | — |
| 2003-12-29 | $17.17 | $26.36 | 16,800 | — | — |
| 2003-12-26 | $17.35 | $26.63 | 4,350 | — | — |
| 2003-12-24 | $17.17 | $26.36 | 10,500 | — | — |
| 2003-12-23 | $17.25 | $26.49 | 8,550 | — | — |
| 2003-12-22 | $17.23 | $26.46 | 6,900 | — | — |
| 2003-12-19 | $17.62 | $27.05 | 10,500 | — | — |
| 2003-12-18 | $17.50 | $26.87 | 8,550 | — | — |
| 2003-12-17 | $17.42 | $26.75 | 31,500 | — | — |
| 2003-12-16 | $17.79 | $27.31 | 9,750 | — | — |
| 2003-12-15 | $18.22 | $27.97 | 10,200 | — | — |
| 2003-12-12 | $18.27 | $28.05 | 28,650 | — | — |
| 2003-12-11 | $18.05 | $27.72 | 7,200 | — | — |
| 2003-12-10 | $18.13 | $27.84 | 11,850 | — | — |
| 2003-12-09 | $18.39 | $28.24 | 37,050 | — | — |
| 2003-12-08 | $18.53 | $28.46 | 5,250 | — | — |
| 2003-12-05 | $18.63 | $28.61 | 21,150 | — | — |
| 2003-12-04 | $18.67 | $28.66 | 102,600 | — | — |
| 2003-12-03 | $19.05 | $29.25 | 69,900 | — | — |
| 2003-12-02 | $18.50 | $28.40 | 25,050 | — | — |
| 2003-12-01 | $17.92 | $27.51 | 39,300 | — | — |
| 2003-11-28 | $17.79 | $27.32 | 6,150 | — | — |
| 2003-11-26 | $17.81 | $27.35 | 8,700 | — | — |
| 2003-11-25 | $17.56 | $26.96 | 6,150 | — | — |
| 2003-11-24 | $17.43 | $26.76 | 8,400 | — | — |
| 2003-11-21 | $17.45 | $26.80 | 1,500 | — | — |
| 2003-11-20 | $17.57 | $26.97 | 21,750 | — | — |
| 2003-11-19 | $17.83 | $27.38 | 18,150 | — | — |
| 2003-11-18 | $18.00 | $27.64 | 6,900 | — | — |
| 2003-11-17 | $17.67 | $27.13 | 13,350 | — | — |
| 2003-11-14 | $17.64 | $27.08 | 7,650 | — | — |
| 2003-11-13 | $17.55 | $26.94 | 13,650 | — | — |
| 2003-11-12 | $17.43 | $26.52 | 9,750 | — | — |
| 2003-11-11 | $17.00 | $25.86 | 5,850 | — | — |
| 2003-11-10 | $16.94 | $25.77 | 27,300 | — | — |
| 2003-11-07 | $17.07 | $25.96 | 24,300 | — | — |
| 2003-11-06 | $16.79 | $25.55 | 3,150 | — | — |
| 2003-11-05 | $16.83 | $25.61 | 2,850 | — | — |
| 2003-11-04 | $16.74 | $25.47 | 10,050 | — | — |
| 2003-11-03 | $16.80 | $25.56 | 15,300 | — | — |
| 2003-10-31 | $16.34 | $24.86 | 19,350 | — | — |
| 2003-10-30 | $16.87 | $25.66 | 29,700 | — | — |
| 2003-10-29 | $16.80 | $25.56 | 19,350 | — | — |
| 2003-10-28 | $16.87 | $25.66 | 65,700 | — | — |
| 2003-10-27 | $16.07 | $24.44 | 62,400 | — | — |
| 2003-10-24 | $15.87 | $24.14 | 22,200 | — | — |
| 2003-10-23 | $15.69 | $23.87 | 9,450 | — | — |
| 2003-10-22 | $15.87 | $24.14 | 5,100 | — | — |
| 2003-10-21 | $15.87 | $24.14 | 9,900 | — | — |
| 2003-10-20 | $16.00 | $24.34 | 6,750 | — | — |
| 2003-10-17 | $15.90 | $24.19 | 146,700 | — | — |
| 2003-10-16 | $15.67 | $23.83 | 68,250 | — | — |
| 2003-10-15 | $15.67 | $23.83 | 73,200 | — | — |
| 2003-10-14 | $15.21 | $23.13 | 6,450 | — | — |
| 2003-10-13 | $15.45 | $23.51 | 11,100 | — | — |
| 2003-10-10 | $15.63 | $23.77 | 18,900 | — | — |
| 2003-10-09 | $15.46 | $23.52 | 12,900 | — | — |
| 2003-10-08 | $15.63 | $23.77 | 12,750 | — | — |
| 2003-10-07 | $15.53 | $23.63 | 19,650 | — | — |
| 2003-10-06 | $15.57 | $23.68 | 19,500 | — | — |
| 2003-10-03 | $14.90 | $22.67 | 9,300 | — | — |
| 2003-10-02 | $14.84 | $22.58 | 9,600 | — | — |
| 2003-10-01 | $14.35 | $21.83 | 7,200 | — | — |
| 2003-09-30 | $14.10 | $21.45 | 7,200 | — | — |
| 2003-09-29 | $14.38 | $21.88 | 76,350 | — | — |
| 2003-09-26 | $14.41 | $21.93 | 42,300 | — | — |
| 2003-09-25 | $15.33 | $23.33 | 10,200 | — | — |
| 2003-09-24 | $15.40 | $23.43 | 22,350 | — | — |
| 2003-09-23 | $15.41 | $23.44 | 7,200 | — | — |
| 2003-09-22 | $15.41 | $23.44 | 20,250 | — | — |
| 2003-09-19 | $15.50 | $23.58 | 6,900 | — | — |
| 2003-09-18 | $15.63 | $23.78 | 24,900 | — | — |
| 2003-09-17 | $15.57 | $23.69 | 6,300 | — | — |
| 2003-09-16 | $15.57 | $23.68 | 41,700 | — | — |
| 2003-09-15 | $15.66 | $23.82 | 13,950 | — | — |
| 2003-09-12 | $15.37 | $23.39 | 9,600 | — | — |
| 2003-09-11 | $15.54 | $23.64 | 10,050 | — | — |
| 2003-09-10 | $15.35 | $23.35 | 27,900 | — | — |
| 2003-09-09 | $15.80 | $24.04 | 19,350 | — | — |
| 2003-09-08 | $15.99 | $24.32 | 12,750 | — | — |
| 2003-09-05 | $15.37 | $23.38 | 11,250 | — | — |
| 2003-09-04 | $15.77 | $23.99 | 16,500 | — | — |
| 2003-09-03 | $16.05 | $24.41 | 27,300 | — | — |
| 2003-09-02 | $15.31 | $23.29 | 26,400 | — | — |
| 2003-08-29 | $15.23 | $23.17 | 8,700 | — | — |
| 2003-08-28 | $15.17 | $23.07 | 4,200 | — | — |
| 2003-08-27 | $14.72 | $22.39 | 10,950 | — | — |
| 2003-08-26 | $14.66 | $21.84 | 16,200 | — | — |
| 2003-08-25 | $15.19 | $22.63 | 23,100 | — | — |
| 2003-08-22 | $15.31 | $22.80 | 24,900 | — | — |
| 2003-08-21 | $15.37 | $22.89 | 17,250 | — | — |
| 2003-08-20 | $15.41 | $22.95 | 14,850 | — | — |
| 2003-08-19 | $15.47 | $23.04 | 24,150 | — | — |
| 2003-08-18 | $13.86 | $20.64 | 3,300 | — | — |
| 2003-08-15 | $13.66 | $20.35 | 3,900 | — | — |
| 2003-08-14 | $13.33 | $19.86 | 5,550 | — | — |
| 2003-08-13 | $13.19 | $19.64 | 6,600 | — | — |
| 2003-08-12 | $13.23 | $19.71 | 6,150 | — | — |
| 2003-08-11 | $13.33 | $19.86 | 8,400 | — | — |
| 2003-08-08 | $13.46 | $20.05 | 4,200 | — | — |
| 2003-08-07 | $13.61 | $20.27 | 4,350 | — | — |
| 2003-08-06 | $13.83 | $20.60 | 1,050 | — | — |
| 2003-08-05 | $13.99 | $20.83 | 7,650 | — | — |
| 2003-08-04 | $14.31 | $21.32 | 36,150 | — | — |
| 2003-08-01 | $13.65 | $20.33 | 5,100 | — | — |
| 2003-07-31 | $13.33 | $19.85 | 6,000 | — | — |
| 2003-07-30 | $13.33 | $19.86 | 8,400 | — | — |
| 2003-07-29 | $13.53 | $20.16 | 3,900 | — | — |
| 2003-07-28 | $13.36 | $19.90 | 6,150 | — | — |
| 2003-07-25 | $13.31 | $19.83 | 1,950 | — | — |
| 2003-07-24 | $13.30 | $19.81 | 750 | — | — |
| 2003-07-23 | $13.13 | $19.56 | 8,550 | — | — |
| 2003-07-22 | $13.07 | $19.46 | 6,900 | — | — |
| 2003-07-21 | $13.30 | $19.81 | 8,100 | — | — |
| 2003-07-18 | $13.23 | $19.71 | 4,200 | — | — |
| 2003-07-17 | $13.10 | $19.51 | 5,100 | — | — |
| 2003-07-16 | $13.10 | $19.51 | 13,200 | — | — |
| 2003-07-15 | $13.64 | $20.32 | 34,800 | — | — |
| 2003-07-14 | $13.33 | $19.86 | 51,300 | — | — |
| 2003-07-11 | $13.37 | $19.91 | 11,550 | — | — |
| 2003-07-10 | $13.31 | $19.82 | 34,800 | — | — |
| 2003-07-09 | $12.71 | $18.94 | 19,200 | — | — |
| 2003-07-08 | $12.62 | $18.80 | 31,950 | — | — |
| 2003-07-07 | $12.33 | $18.36 | 119,700 | — | — |
| 2003-07-03 | $12.93 | $19.26 | 36,900 | — | — |
| 2003-07-02 | $13.48 | $20.08 | 30,150 | — | — |
| 2003-07-01 | $13.33 | $19.86 | 16,050 | — | — |
| 2003-06-30 | $13.53 | $20.15 | 12,000 | — | — |
| 2003-06-27 | $13.85 | $20.62 | 30,000 | — | — |
| 2003-06-26 | $13.66 | $20.35 | 35,100 | — | — |
| 2003-06-25 | $13.25 | $19.73 | 14,100 | — | — |
| 2003-06-24 | $12.93 | $19.25 | 5,250 | — | — |
| 2003-06-23 | $12.70 | $18.92 | 8,400 | — | — |
| 2003-06-20 | $13.25 | $19.73 | 3,000 | — | — |
| 2003-06-19 | $12.47 | $18.58 | 11,850 | — | — |
| 2003-06-18 | $12.31 | $18.33 | 22,200 | — | — |
| 2003-06-17 | $13.17 | $19.61 | 27,300 | — | — |
| 2003-06-16 | $12.61 | $18.79 | 56,550 | — | — |
| 2003-06-13 | $11.73 | $17.47 | 13,500 | — | — |
| 2003-06-12 | $11.78 | $17.55 | 37,050 | — | — |
| 2003-06-11 | $11.61 | $17.29 | 95,250 | — | — |
| 2003-06-10 | $11.52 | $17.16 | 9,750 | — | — |
| 2003-06-09 | $11.84 | $17.64 | 13,500 | — | — |
| 2003-06-06 | $11.93 | $17.77 | 20,400 | — | — |
| 2003-06-05 | $12.27 | $18.27 | 13,950 | — | — |
| 2003-06-04 | $12.45 | $18.55 | 35,850 | — | — |
| 2003-06-03 | $12.00 | $17.87 | 3,750 | — | — |
| 2003-06-02 | $11.80 | $17.58 | 11,550 | — | — |
| 2003-05-30 | $11.60 | $17.28 | 9,150 | — | — |
| 2003-05-29 | $11.47 | $17.08 | 18,750 | — | — |
| 2003-05-28 | $11.39 | $16.96 | 3,600 | — | — |
| 2003-05-27 | $11.40 | $16.98 | 31,050 | — | — |
| 2003-05-23 | $11.22 | $16.71 | 8,850 | — | — |
| 2003-05-22 | $11.50 | $17.13 | 0 | — | — |
| 2003-05-21 | $11.50 | $17.13 | 2,550 | — | — |
| 2003-05-20 | $11.53 | $17.18 | 9,750 | — | — |
| 2003-05-19 | $11.25 | $16.76 | 1,200 | — | — |
| 2003-05-16 | $11.47 | $17.08 | 4,350 | — | — |
| 2003-05-15 | $11.53 | $17.18 | 11,100 | — | — |
| 2003-05-14 | $11.01 | $16.39 | 14,250 | — | — |
| 2003-05-13 | $10.89 | $16.23 | 2,400 | — | — |
| 2003-05-12 | $10.86 | $16.18 | 4,350 | — | — |
| 2003-05-09 | $10.80 | $16.09 | 19,800 | — | — |
| 2003-05-08 | $10.65 | $15.87 | 9,000 | — | — |
| 2003-05-07 | $10.60 | $15.79 | 10,650 | — | — |
| 2003-05-06 | $10.61 | $15.81 | 1,950 | — | — |
| 2003-05-05 | $10.70 | $15.94 | 6,000 | — | — |
| 2003-05-02 | $10.83 | $16.13 | 7,350 | — | — |
| 2003-05-01 | $10.85 | $16.16 | 1,800 | — | — |
| 2003-04-30 | $10.67 | $15.90 | 7,050 | — | — |
| 2003-04-29 | $10.95 | $16.31 | 2,700 | — | — |
| 2003-04-28 | $10.97 | $16.33 | 11,700 | — | — |
| 2003-04-25 | $10.73 | $15.99 | 12,900 | — | — |
| 2003-04-24 | $10.87 | $16.19 | 8,700 | — | — |
| 2003-04-23 | $10.97 | $16.33 | 14,850 | — | — |
| 2003-04-22 | $11.00 | $16.38 | 12,750 | — | — |
| 2003-04-21 | $11.20 | $16.68 | 7,950 | — | — |
| 2003-04-17 | $11.35 | $16.90 | 12,450 | — | — |
| 2003-04-16 | $11.27 | $16.78 | 3,900 | — | — |
| 2003-04-15 | $11.33 | $16.88 | 5,400 | — | — |
| 2003-04-14 | $11.13 | $16.57 | 6,600 | — | — |
| 2003-04-11 | $11.31 | $16.84 | 6,450 | — | — |
| 2003-04-10 | $11.03 | $16.42 | 8,100 | — | — |
| 2003-04-09 | $10.83 | $16.13 | 10,500 | — | — |
| 2003-04-08 | $10.88 | $16.21 | 4,350 | — | — |
| 2003-04-07 | $10.80 | $16.09 | 5,550 | — | — |
| 2003-04-04 | $10.73 | $15.99 | 4,350 | — | — |
| 2003-04-03 | $10.60 | $15.79 | 14,250 | — | — |
| 2003-04-02 | $10.67 | $15.89 | 9,150 | — | — |
| 2003-04-01 | $10.67 | $15.89 | 14,850 | — | — |
| 2003-03-31 | $10.80 | $16.09 | 1,200 | — | — |
| 2003-03-28 | $10.80 | $16.09 | 4,800 | — | — |
| 2003-03-27 | $10.75 | $16.02 | 3,150 | — | — |
| 2003-03-26 | $11.32 | $16.86 | 7,800 | — | — |
| 2003-03-25 | $11.07 | $16.48 | 23,100 | — | — |
| 2003-03-24 | $10.63 | $15.84 | 9,150 | — | — |
| 2003-03-21 | $10.55 | $15.71 | 5,850 | — | — |
| 2003-03-20 | $10.88 | $16.21 | 3,750 | — | — |
| 2003-03-19 | $10.58 | $15.76 | 9,300 | — | — |
| 2003-03-18 | $10.47 | $15.60 | 3,300 | — | — |
| 2003-03-17 | $10.50 | $15.64 | 4,950 | — | — |
| 2003-03-14 | $10.47 | $15.59 | 4,650 | — | — |
| 2003-03-13 | $10.80 | $16.09 | 4,500 | — | — |
| 2003-03-12 | $10.20 | $15.19 | 15,300 | — | — |
| 2003-03-11 | $10.67 | $15.90 | 4,200 | — | — |
| 2003-03-10 | $10.83 | $16.14 | 5,400 | — | — |
| 2003-03-07 | $10.93 | $16.28 | 16,650 | — | — |
| 2003-03-06 | $10.95 | $16.30 | 900 | — | — |
| 2003-03-05 | $11.22 | $16.51 | 3,600 | — | — |
| 2003-03-04 | $11.30 | $16.63 | 15,900 | — | — |
| 2003-03-03 | $11.63 | $17.11 | 9,000 | — | — |
| 2003-02-28 | $11.20 | $16.48 | 1,950 | — | — |
| 2003-02-27 | $11.23 | $16.52 | 3,750 | — | — |
| 2003-02-26 | $11.44 | $16.84 | 9,750 | — | — |
| 2003-02-25 | $11.42 | $16.81 | 4,650 | — | — |
| 2003-02-24 | $11.32 | $16.66 | 12,300 | — | — |
| 2003-02-21 | $10.85 | $15.96 | 8,700 | — | — |
| 2003-02-20 | $10.85 | $15.97 | 1,800 | — | — |
| 2003-02-19 | $11.14 | $16.40 | 2,100 | — | — |
| 2003-02-18 | $11.16 | $16.43 | 1,500 | — | — |
| 2003-02-14 | $10.97 | $16.15 | 4,050 | — | — |
| 2003-02-13 | $11.00 | $16.19 | 10,950 | — | — |
| 2003-02-12 | $11.09 | $16.32 | 2,400 | — | — |
| 2003-02-11 | $10.87 | $15.99 | 600 | — | — |
| 2003-02-10 | $10.77 | $15.85 | 1,500 | — | — |
| 2003-02-07 | $10.79 | $15.89 | 4,800 | — | — |
| 2003-02-06 | $10.88 | $16.01 | 10,800 | — | — |
| 2003-02-05 | $10.83 | $15.94 | 0 | — | — |
| 2003-02-04 | $10.83 | $15.94 | 8,700 | — | — |
| 2003-02-03 | $10.85 | $15.96 | 1,800 | — | — |
| 2003-01-31 | $10.98 | $16.16 | 2,550 | — | — |
| 2003-01-30 | $10.85 | $15.97 | 10,950 | — | — |
| 2003-01-29 | $10.87 | $15.99 | 30,600 | — | — |
| 2003-01-28 | $11.33 | $16.68 | 29,700 | — | — |
| 2003-01-27 | $11.92 | $17.54 | 3,450 | — | — |
| 2003-01-24 | $11.73 | $17.27 | 10,350 | — | — |
| 2003-01-23 | $11.87 | $17.47 | 8,400 | — | — |
| 2003-01-22 | $11.95 | $17.58 | 13,500 | — | — |
| 2003-01-21 | $12.00 | $17.66 | 12,300 | — | — |
| 2003-01-17 | $11.71 | $17.23 | 10,200 | — | — |
| 2003-01-16 | $11.95 | $17.58 | 4,650 | — | — |
| 2003-01-15 | $11.99 | $17.65 | 24,000 | — | — |
| 2003-01-14 | $11.93 | $17.56 | 46,200 | — | — |
| 2003-01-13 | $11.81 | $17.38 | 49,350 | — | — |
| 2003-01-10 | $10.97 | $16.15 | 11,700 | — | — |
| 2003-01-09 | $10.32 | $15.19 | 11,100 | — | — |
| 2003-01-08 | $10.01 | $14.73 | 10,500 | — | — |
| 2003-01-07 | $10.00 | $14.72 | 16,500 | — | — |
| 2003-01-06 | $9.87 | $14.52 | 19,500 | — | — |
| 2003-01-03 | $9.73 | $14.33 | 9,750 | — | — |
| 2003-01-02 | $9.61 | $14.15 | 42,450 | — | — |