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 | $15.30 | $33.70 | 43,900 | — | — |
| 2003-12-30 | $14.94 | $32.91 | 68,800 | — | — |
| 2003-12-29 | $15.38 | $33.88 | 66,000 | — | — |
| 2003-12-26 | $15.78 | $34.76 | 2,400 | — | — |
| 2003-12-24 | $15.68 | $34.54 | 10,600 | — | — |
| 2003-12-23 | $15.70 | $34.59 | 18,600 | — | — |
| 2003-12-22 | $15.89 | $35.00 | 15,600 | — | — |
| 2003-12-19 | $15.89 | $35.00 | 34,900 | — | — |
| 2003-12-18 | $16.01 | $35.27 | 25,500 | — | — |
| 2003-12-17 | $15.73 | $34.65 | 28,300 | — | — |
| 2003-12-16 | $15.70 | $34.59 | 18,100 | — | — |
| 2003-12-15 | $15.40 | $33.93 | 26,600 | — | — |
| 2003-12-12 | $15.92 | $35.07 | 38,300 | — | — |
| 2003-12-11 | $15.30 | $33.70 | 28,700 | — | — |
| 2003-12-10 | $15.00 | $33.04 | 20,300 | — | — |
| 2003-12-09 | $15.00 | $33.04 | 31,000 | — | — |
| 2003-12-08 | $14.99 | $33.02 | 16,100 | — | — |
| 2003-12-05 | $14.82 | $32.65 | 11,800 | — | — |
| 2003-12-04 | $14.83 | $32.67 | 27,300 | — | — |
| 2003-12-03 | $14.69 | $32.36 | 25,700 | — | — |
| 2003-12-02 | $14.91 | $32.85 | 21,600 | — | — |
| 2003-12-01 | $15.00 | $33.04 | 26,300 | — | — |
| 2003-11-28 | $14.78 | $32.56 | 20,000 | — | — |
| 2003-11-26 | $14.94 | $32.91 | 24,100 | — | — |
| 2003-11-25 | $14.87 | $32.76 | 33,000 | — | — |
| 2003-11-24 | $14.75 | $32.49 | 37,600 | — | — |
| 2003-11-21 | $14.63 | $32.23 | 23,200 | — | — |
| 2003-11-20 | $14.46 | $31.85 | 47,900 | — | — |
| 2003-11-19 | $14.16 | $31.19 | 30,300 | — | — |
| 2003-11-18 | $14.02 | $30.89 | 35,200 | — | — |
| 2003-11-17 | $14.03 | $30.91 | 71,000 | — | — |
| 2003-11-14 | $14.35 | $31.61 | 44,000 | — | — |
| 2003-11-13 | $14.83 | $32.67 | 37,400 | — | — |
| 2003-11-12 | $14.75 | $32.49 | 29,000 | — | — |
| 2003-11-11 | $14.53 | $32.01 | 27,600 | — | — |
| 2003-11-10 | $14.75 | $32.49 | 41,200 | — | — |
| 2003-11-07 | $14.74 | $32.47 | 28,800 | — | — |
| 2003-11-06 | $14.68 | $32.34 | 36,000 | — | — |
| 2003-11-05 | $14.70 | $32.38 | 56,900 | — | — |
| 2003-11-04 | $14.56 | $32.07 | 52,500 | — | — |
| 2003-11-03 | $14.58 | $32.12 | 38,700 | — | — |
| 2003-10-31 | $14.36 | $31.63 | 25,500 | — | — |
| 2003-10-30 | $14.38 | $31.68 | 19,700 | — | — |
| 2003-10-29 | $14.65 | $32.27 | 32,000 | — | — |
| 2003-10-28 | $14.53 | $32.01 | 25,000 | — | — |
| 2003-10-27 | $14.20 | $31.28 | 18,600 | — | — |
| 2003-10-24 | $14.19 | $31.26 | 27,200 | — | — |
| 2003-10-23 | $14.14 | $31.15 | 64,700 | — | — |
| 2003-10-22 | $14.38 | $31.68 | 31,300 | — | — |
| 2003-10-21 | $14.56 | $32.07 | 35,800 | — | — |
| 2003-10-20 | $14.48 | $31.90 | 23,800 | — | — |
| 2003-10-17 | $14.49 | $31.92 | 28,000 | — | — |
| 2003-10-16 | $14.65 | $32.27 | 77,000 | — | — |
| 2003-10-15 | $14.75 | $32.49 | 29,900 | — | — |
| 2003-10-14 | $14.81 | $32.63 | 54,300 | — | — |
| 2003-10-13 | $14.70 | $32.38 | 28,000 | — | — |
| 2003-10-10 | $14.60 | $32.16 | 52,700 | — | — |
| 2003-10-09 | $14.53 | $31.67 | 102,800 | — | — |
| 2003-10-08 | $14.20 | $30.95 | 34,700 | — | — |
| 2003-10-07 | $14.30 | $31.17 | 57,000 | — | — |
| 2003-10-06 | $14.12 | $30.77 | 20,700 | — | — |
| 2003-10-03 | $14.19 | $30.93 | 181,500 | — | — |
| 2003-10-02 | $13.88 | $30.25 | 50,400 | — | — |
| 2003-10-01 | $13.98 | $30.47 | 87,300 | — | — |
| 2003-09-30 | $13.41 | $29.23 | 53,000 | — | — |
| 2003-09-29 | $13.57 | $29.57 | 70,000 | — | — |
| 2003-09-26 | $13.28 | $28.94 | 71,800 | — | — |
| 2003-09-25 | $13.54 | $29.51 | 68,100 | — | — |
| 2003-09-24 | $13.59 | $29.62 | 94,900 | — | — |
| 2003-09-23 | $14.27 | $31.10 | 36,200 | — | — |
| 2003-09-22 | $14.23 | $31.01 | 29,500 | — | — |
| 2003-09-19 | $14.31 | $31.19 | 25,000 | — | — |
| 2003-09-18 | $14.33 | $31.23 | 27,400 | — | — |
| 2003-09-17 | $14.35 | $31.27 | 14,900 | — | — |
| 2003-09-16 | $14.38 | $31.34 | 32,500 | — | — |
| 2003-09-15 | $14.50 | $31.60 | 20,500 | — | — |
| 2003-09-12 | $14.63 | $31.89 | 21,700 | — | — |
| 2003-09-11 | $14.70 | $32.04 | 10,500 | — | — |
| 2003-09-10 | $14.70 | $32.04 | 35,900 | — | — |
| 2003-09-09 | $14.87 | $32.41 | 10,200 | — | — |
| 2003-09-08 | $14.98 | $32.65 | 46,200 | — | — |
| 2003-09-05 | $14.85 | $32.36 | 18,100 | — | — |
| 2003-09-04 | $14.88 | $32.43 | 9,000 | — | — |
| 2003-09-03 | $14.88 | $32.43 | 21,500 | — | — |
| 2003-09-02 | $14.84 | $32.34 | 26,600 | — | — |
| 2003-08-29 | $14.78 | $32.21 | 30,000 | — | — |
| 2003-08-28 | $14.75 | $32.15 | 28,500 | — | — |
| 2003-08-27 | $14.78 | $32.21 | 28,300 | — | — |
| 2003-08-26 | $14.80 | $32.26 | 28,500 | — | — |
| 2003-08-25 | $14.88 | $32.43 | 18,300 | — | — |
| 2003-08-22 | $14.76 | $32.17 | 25,400 | — | — |
| 2003-08-21 | $14.88 | $32.43 | 20,700 | — | — |
| 2003-08-20 | $14.83 | $32.32 | 23,500 | — | — |
| 2003-08-19 | $14.80 | $32.26 | 44,000 | — | — |
| 2003-08-18 | $14.66 | $31.95 | 21,300 | — | — |
| 2003-08-15 | $14.58 | $31.78 | 10,200 | — | — |
| 2003-08-14 | $14.60 | $31.82 | 17,100 | — | — |
| 2003-08-13 | $14.56 | $31.73 | 20,200 | — | — |
| 2003-08-12 | $14.65 | $31.93 | 13,700 | — | — |
| 2003-08-11 | $14.50 | $31.60 | 31,900 | — | — |
| 2003-08-08 | $14.44 | $31.47 | 23,300 | — | — |
| 2003-08-07 | $14.60 | $31.82 | 19,000 | — | — |
| 2003-08-06 | $14.45 | $31.49 | 23,400 | — | — |
| 2003-08-05 | $14.38 | $31.34 | 12,100 | — | — |
| 2003-08-04 | $14.45 | $31.49 | 19,100 | — | — |
| 2003-08-01 | $14.52 | $31.65 | 38,700 | — | — |
| 2003-07-31 | $14.47 | $31.54 | 36,400 | — | — |
| 2003-07-30 | $14.26 | $31.08 | 12,300 | — | — |
| 2003-07-29 | $14.48 | $31.56 | 19,400 | — | — |
| 2003-07-28 | $14.44 | $31.47 | 30,700 | — | — |
| 2003-07-25 | $14.37 | $31.32 | 17,800 | — | — |
| 2003-07-24 | $14.24 | $31.04 | 33,400 | — | — |
| 2003-07-23 | $14.25 | $31.06 | 16,000 | — | — |
| 2003-07-22 | $14.01 | $30.53 | 51,600 | — | — |
| 2003-07-21 | $14.08 | $30.69 | 19,300 | — | — |
| 2003-07-18 | $14.23 | $31.01 | 51,700 | — | — |
| 2003-07-17 | $14.28 | $31.12 | 82,200 | — | — |
| 2003-07-16 | $14.98 | $32.65 | 15,100 | — | — |
| 2003-07-15 | $15.01 | $32.71 | 28,800 | — | — |
| 2003-07-14 | $15.03 | $32.76 | 39,600 | — | — |
| 2003-07-11 | $14.94 | $32.56 | 16,100 | — | — |
| 2003-07-10 | $14.82 | $31.96 | 29,400 | — | — |
| 2003-07-09 | $15.17 | $32.72 | 42,800 | — | — |
| 2003-07-08 | $15.03 | $32.41 | 28,300 | — | — |
| 2003-07-07 | $15.10 | $32.57 | 26,700 | — | — |
| 2003-07-03 | $15.00 | $32.35 | 49,200 | — | — |
| 2003-07-02 | $15.32 | $33.04 | 65,800 | — | — |
| 2003-07-01 | $14.94 | $32.22 | 36,700 | — | — |
| 2003-06-30 | $14.55 | $31.38 | 96,800 | — | — |
| 2003-06-27 | $14.41 | $31.08 | 22,200 | — | — |
| 2003-06-26 | $14.74 | $31.79 | 37,500 | — | — |
| 2003-06-25 | $14.49 | $31.25 | 14,800 | — | — |
| 2003-06-24 | $14.57 | $31.42 | 45,500 | — | — |
| 2003-06-23 | $14.20 | $30.62 | 49,400 | — | — |
| 2003-06-20 | $14.45 | $31.16 | 24,500 | — | — |
| 2003-06-19 | $14.50 | $31.27 | 21,300 | — | — |
| 2003-06-18 | $14.43 | $31.12 | 36,400 | — | — |
| 2003-06-17 | $14.52 | $31.31 | 103,800 | — | — |
| 2003-06-16 | $14.66 | $31.62 | 60,500 | — | — |
| 2003-06-13 | $14.25 | $30.73 | 20,100 | — | — |
| 2003-06-12 | $14.30 | $30.84 | 67,300 | — | — |
| 2003-06-11 | $14.10 | $30.41 | 22,000 | — | — |
| 2003-06-10 | $14.04 | $30.28 | 35,300 | — | — |
| 2003-06-09 | $13.94 | $30.06 | 26,000 | — | — |
| 2003-06-06 | $13.95 | $30.09 | 28,200 | — | — |
| 2003-06-05 | $13.95 | $30.09 | 36,700 | — | — |
| 2003-06-04 | $13.99 | $30.17 | 57,800 | — | — |
| 2003-06-03 | $13.53 | $29.18 | 34,900 | — | — |
| 2003-06-02 | $13.92 | $30.02 | 47,200 | — | — |
| 2003-05-30 | $13.61 | $29.35 | 47,100 | — | — |
| 2003-05-29 | $13.28 | $28.64 | 40,900 | — | — |
| 2003-05-28 | $13.28 | $28.64 | 48,900 | — | — |
| 2003-05-27 | $13.08 | $28.21 | 43,400 | — | — |
| 2003-05-23 | $12.64 | $27.26 | 54,400 | — | — |
| 2003-05-22 | $12.15 | $26.20 | 47,500 | — | — |
| 2003-05-21 | $12.21 | $26.33 | 21,400 | — | — |
| 2003-05-20 | $12.21 | $26.33 | 19,700 | — | — |
| 2003-05-19 | $12.06 | $26.01 | 53,100 | — | — |
| 2003-05-16 | $12.40 | $26.74 | 58,500 | — | — |
| 2003-05-15 | $12.33 | $26.59 | 27,800 | — | — |
| 2003-05-14 | $12.21 | $26.33 | 25,600 | — | — |
| 2003-05-13 | $12.25 | $26.42 | 44,400 | — | — |
| 2003-05-12 | $12.33 | $26.59 | 42,100 | — | — |
| 2003-05-09 | $12.49 | $26.94 | 19,600 | — | — |
| 2003-05-08 | $12.41 | $26.76 | 87,300 | — | — |
| 2003-05-07 | $12.80 | $27.60 | 46,600 | — | — |
| 2003-05-06 | $13.24 | $28.55 | 81,600 | — | — |
| 2003-05-05 | $12.91 | $27.84 | 42,200 | — | — |
| 2003-05-02 | $12.74 | $27.48 | 35,100 | — | — |
| 2003-05-01 | $12.70 | $27.39 | 40,000 | — | — |
| 2003-04-30 | $12.50 | $26.96 | 19,400 | — | — |
| 2003-04-29 | $12.42 | $26.79 | 25,700 | — | — |
| 2003-04-28 | $12.58 | $27.13 | 52,700 | — | — |
| 2003-04-25 | $12.17 | $26.25 | 15,300 | — | — |
| 2003-04-24 | $12.24 | $26.40 | 27,700 | — | — |
| 2003-04-23 | $12.25 | $26.42 | 47,400 | — | — |
| 2003-04-22 | $12.00 | $25.88 | 60,800 | — | — |
| 2003-04-21 | $11.72 | $25.28 | 58,500 | — | — |
| 2003-04-17 | $11.67 | $25.17 | 65,100 | — | — |
| 2003-04-16 | $11.44 | $24.67 | 53,100 | — | — |
| 2003-04-15 | $11.28 | $24.33 | 26,600 | — | — |
| 2003-04-14 | $11.25 | $24.26 | 20,400 | — | — |
| 2003-04-11 | $11.09 | $23.92 | 18,400 | — | — |
| 2003-04-10 | $11.12 | $23.65 | 28,300 | — | — |
| 2003-04-09 | $11.19 | $23.80 | 27,700 | — | — |
| 2003-04-08 | $11.27 | $23.97 | 70,300 | — | — |
| 2003-04-07 | $11.61 | $24.69 | 24,500 | — | — |
| 2003-04-04 | $11.40 | $24.24 | 29,700 | — | — |
| 2003-04-03 | $11.62 | $24.71 | 18,400 | — | — |
| 2003-04-02 | $11.72 | $24.92 | 37,200 | — | — |
| 2003-04-01 | $11.65 | $24.77 | 39,800 | — | — |
| 2003-03-31 | $11.33 | $24.09 | 56,000 | — | — |
| 2003-03-28 | $11.68 | $24.84 | 10,500 | — | — |
| 2003-03-27 | $11.83 | $25.16 | 32,300 | — | — |
| 2003-03-26 | $11.48 | $24.41 | 33,500 | — | — |
| 2003-03-25 | $11.66 | $24.80 | 22,700 | — | — |
| 2003-03-24 | $11.53 | $24.52 | 25,400 | — | — |
| 2003-03-21 | $11.75 | $24.99 | 37,200 | — | — |
| 2003-03-20 | $11.32 | $24.07 | 26,500 | — | — |
| 2003-03-19 | $11.30 | $24.03 | 22,600 | — | — |
| 2003-03-18 | $11.09 | $23.58 | 68,600 | — | — |
| 2003-03-17 | $11.30 | $24.03 | 56,800 | — | — |
| 2003-03-14 | $11.13 | $23.67 | 36,200 | — | — |
| 2003-03-13 | $11.14 | $23.69 | 42,700 | — | — |
| 2003-03-12 | $11.00 | $23.39 | 28,100 | — | — |
| 2003-03-11 | $11.15 | $23.71 | 25,700 | — | — |
| 2003-03-10 | $11.08 | $23.56 | 24,600 | — | — |
| 2003-03-07 | $11.26 | $23.95 | 26,200 | — | — |
| 2003-03-06 | $11.27 | $23.97 | 31,500 | — | — |
| 2003-03-05 | $11.25 | $23.92 | 28,200 | — | — |
| 2003-03-04 | $11.12 | $23.65 | 34,700 | — | — |
| 2003-03-03 | $11.40 | $24.24 | 54,500 | — | — |
| 2003-02-28 | $11.32 | $24.07 | 33,100 | — | — |
| 2003-02-27 | $11.62 | $24.71 | 31,800 | — | — |
| 2003-02-26 | $11.75 | $24.99 | 31,700 | — | — |
| 2003-02-25 | $11.92 | $25.35 | 33,800 | — | — |
| 2003-02-24 | $11.71 | $24.90 | 35,000 | — | — |
| 2003-02-21 | $12.04 | $25.60 | 55,800 | — | — |
| 2003-02-20 | $11.88 | $25.26 | 18,000 | — | — |
| 2003-02-19 | $11.83 | $25.16 | 28,400 | — | — |
| 2003-02-18 | $11.98 | $25.48 | 25,500 | — | — |
| 2003-02-14 | $11.88 | $25.26 | 58,000 | — | — |
| 2003-02-13 | $11.54 | $24.54 | 33,200 | — | — |
| 2003-02-12 | $11.72 | $24.92 | 33,000 | — | — |
| 2003-02-11 | $11.68 | $24.84 | 54,900 | — | — |
| 2003-02-10 | $11.95 | $25.41 | 77,200 | — | — |
| 2003-02-07 | $11.92 | $25.35 | 83,800 | — | — |
| 2003-02-06 | $11.65 | $24.77 | 52,500 | — | — |
| 2003-02-05 | $11.68 | $24.84 | 28,200 | — | — |
| 2003-02-04 | $11.46 | $24.37 | 31,000 | — | — |
| 2003-02-03 | $11.31 | $24.05 | 36,300 | — | — |
| 2003-01-31 | $11.10 | $23.60 | 36,200 | — | — |
| 2003-01-30 | $11.00 | $23.39 | 57,500 | — | — |
| 2003-01-29 | $11.54 | $24.54 | 29,800 | — | — |
| 2003-01-28 | $11.49 | $24.43 | 56,200 | — | — |
| 2003-01-27 | $11.17 | $23.75 | 22,400 | — | — |
| 2003-01-24 | $11.38 | $24.20 | 60,000 | — | — |
| 2003-01-23 | $10.92 | $23.22 | 102,000 | — | — |
| 2003-01-22 | $11.19 | $23.80 | 72,400 | — | — |
| 2003-01-21 | $11.61 | $24.69 | 33,600 | — | — |
| 2003-01-17 | $11.90 | $25.31 | 17,300 | — | — |
| 2003-01-16 | $11.89 | $25.28 | 77,200 | — | — |
| 2003-01-15 | $12.00 | $25.52 | 50,000 | — | — |
| 2003-01-14 | $12.35 | $26.26 | 24,800 | — | — |
| 2003-01-13 | $12.63 | $26.53 | 51,400 | — | — |
| 2003-01-10 | $12.90 | $27.10 | 49,300 | — | — |
| 2003-01-09 | $13.19 | $27.71 | 46,600 | — | — |
| 2003-01-08 | $12.89 | $27.08 | 15,400 | — | — |
| 2003-01-07 | $12.88 | $27.05 | 28,200 | — | — |
| 2003-01-06 | $12.93 | $27.16 | 46,700 | — | — |
| 2003-01-03 | $12.54 | $26.34 | 76,300 | — | — |
| 2003-01-02 | $12.00 | $25.21 | 32,000 | — | — |