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
- 2000-07-24 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 | $18.10 | $18.12 | 224,400 | — | — |
| 2003-12-30 | $18.17 | $18.19 | 736,000 | — | — |
| 2003-12-29 | $18.40 | $18.42 | 406,000 | — | — |
| 2003-12-26 | $17.78 | $17.79 | 78,600 | — | — |
| 2003-12-24 | $17.76 | $17.78 | 64,800 | — | — |
| 2003-12-23 | $17.89 | $17.91 | 662,800 | — | — |
| 2003-12-22 | $17.40 | $17.41 | 404,200 | — | — |
| 2003-12-19 | $17.45 | $17.47 | 1,593,000 | — | — |
| 2003-12-18 | $16.89 | $16.90 | 828,000 | — | — |
| 2003-12-17 | $16.05 | $16.07 | 562,800 | — | — |
| 2003-12-16 | $15.98 | $16.00 | 565,400 | — | — |
| 2003-12-15 | $15.93 | $15.94 | 384,000 | — | — |
| 2003-12-12 | $15.75 | $15.77 | 447,600 | — | — |
| 2003-12-11 | $15.75 | $15.77 | 521,600 | — | — |
| 2003-12-10 | $15.49 | $15.50 | 172,000 | — | — |
| 2003-12-09 | $15.65 | $15.67 | 172,000 | — | — |
| 2003-12-08 | $15.86 | $15.88 | 302,400 | — | — |
| 2003-12-05 | $15.57 | $15.59 | 1,033,800 | — | — |
| 2003-12-04 | $15.93 | $15.94 | 472,800 | — | — |
| 2003-12-03 | $16.04 | $16.06 | 401,800 | — | — |
| 2003-12-02 | $16.06 | $16.07 | 477,000 | — | — |
| 2003-12-01 | $15.71 | $15.72 | 261,600 | — | — |
| 2003-11-28 | $15.53 | $15.54 | 71,000 | — | — |
| 2003-11-26 | $15.53 | $15.55 | 345,600 | — | — |
| 2003-11-25 | $15.84 | $15.85 | 873,200 | — | — |
| 2003-11-24 | $15.51 | $15.52 | 869,800 | — | — |
| 2003-11-21 | $15.10 | $15.11 | 657,800 | — | — |
| 2003-11-20 | $14.72 | $14.73 | 840,000 | — | — |
| 2003-11-19 | $14.33 | $14.34 | 328,600 | — | — |
| 2003-11-18 | $14.26 | $14.27 | 386,600 | — | — |
| 2003-11-17 | $14.30 | $14.31 | 592,400 | — | — |
| 2003-11-14 | $14.62 | $14.63 | 443,400 | — | — |
| 2003-11-13 | $14.86 | $14.87 | 408,800 | — | — |
| 2003-11-12 | $14.57 | $14.58 | 544,400 | — | — |
| 2003-11-11 | $14.32 | $14.33 | 1,060,400 | — | — |
| 2003-11-10 | $14.50 | $14.51 | 1,320,200 | — | — |
| 2003-11-07 | $14.94 | $14.95 | 318,000 | — | — |
| 2003-11-06 | $15.10 | $15.11 | 943,800 | — | — |
| 2003-11-05 | $15.03 | $15.04 | 3,748,200 | — | — |
| 2003-11-04 | $14.78 | $14.79 | 2,516,800 | — | — |
| 2003-11-03 | $16.50 | $16.52 | 265,600 | — | — |
| 2003-10-31 | $16.12 | $16.14 | 267,000 | — | — |
| 2003-10-30 | $16.19 | $16.21 | 472,800 | — | — |
| 2003-10-29 | $15.68 | $15.70 | 162,400 | — | — |
| 2003-10-28 | $15.64 | $15.65 | 299,000 | — | — |
| 2003-10-27 | $15.55 | $15.57 | 494,200 | — | — |
| 2003-10-24 | $15.15 | $15.17 | 645,600 | — | — |
| 2003-10-23 | $15.81 | $15.83 | 667,400 | — | — |
| 2003-10-22 | $15.35 | $15.37 | 288,400 | — | — |
| 2003-10-21 | $15.90 | $15.92 | 552,800 | — | — |
| 2003-10-20 | $15.99 | $16.01 | 474,800 | — | — |
| 2003-10-17 | $15.44 | $15.46 | 625,600 | — | — |
| 2003-10-16 | $15.84 | $15.85 | 517,200 | — | — |
| 2003-10-15 | $15.82 | $15.84 | 302,400 | — | — |
| 2003-10-14 | $15.88 | $15.90 | 414,800 | — | — |
| 2003-10-13 | $15.63 | $15.64 | 832,400 | — | — |
| 2003-10-10 | $15.50 | $15.52 | 747,200 | — | — |
| 2003-10-09 | $16.08 | $16.09 | 650,800 | — | — |
| 2003-10-08 | $15.64 | $15.65 | 1,594,800 | — | — |
| 2003-10-07 | $16.58 | $16.59 | 1,817,600 | — | — |
| 2003-10-06 | $16.08 | $16.09 | 985,200 | — | — |
| 2003-10-03 | $15.70 | $15.72 | 1,453,600 | — | — |
| 2003-10-02 | $15.47 | $15.49 | 1,214,800 | — | — |
| 2003-10-01 | $15.15 | $15.17 | 1,383,600 | — | — |
| 2003-09-30 | $14.04 | $14.05 | 570,800 | — | — |
| 2003-09-29 | $14.24 | $14.25 | 951,200 | — | — |
| 2003-09-26 | $14.06 | $14.08 | 524,400 | — | — |
| 2003-09-25 | $14.01 | $14.03 | 535,200 | — | — |
| 2003-09-24 | $14.04 | $14.05 | 316,800 | — | — |
| 2003-09-23 | $14.31 | $14.33 | 661,600 | — | — |
| 2003-09-22 | $14.38 | $14.39 | 728,800 | — | — |
| 2003-09-19 | $14.54 | $14.55 | 606,000 | — | — |
| 2003-09-18 | $14.35 | $14.36 | 358,000 | — | — |
| 2003-09-17 | $14.10 | $14.11 | 698,000 | — | — |
| 2003-09-16 | $14.06 | $14.08 | 826,800 | — | — |
| 2003-09-15 | $14.20 | $14.21 | 742,400 | — | — |
| 2003-09-12 | $14.05 | $14.07 | 289,600 | — | — |
| 2003-09-11 | $14.00 | $14.02 | 316,800 | — | — |
| 2003-09-10 | $13.92 | $13.94 | 378,800 | — | — |
| 2003-09-09 | $13.99 | $14.00 | 460,000 | — | — |
| 2003-09-08 | $14.00 | $14.01 | 352,800 | — | — |
| 2003-09-05 | $13.58 | $13.59 | 430,000 | — | — |
| 2003-09-04 | $13.90 | $13.91 | 759,600 | — | — |
| 2003-09-03 | $13.50 | $13.51 | 534,400 | — | — |
| 2003-09-02 | $13.45 | $13.46 | 419,600 | — | — |
| 2003-08-29 | $12.87 | $12.89 | 213,200 | — | — |
| 2003-08-28 | $12.59 | $12.60 | 334,800 | — | — |
| 2003-08-27 | $12.69 | $12.70 | 261,200 | — | — |
| 2003-08-26 | $12.73 | $12.74 | 254,400 | — | — |
| 2003-08-25 | $12.76 | $12.78 | 192,000 | — | — |
| 2003-08-22 | $12.75 | $12.76 | 368,400 | — | — |
| 2003-08-21 | $13.02 | $13.03 | 253,200 | — | — |
| 2003-08-20 | $12.94 | $12.95 | 348,800 | — | — |
| 2003-08-19 | $13.23 | $13.24 | 427,200 | — | — |
| 2003-08-18 | $13.29 | $13.30 | 443,200 | — | — |
| 2003-08-15 | $12.90 | $12.91 | 94,800 | — | — |
| 2003-08-14 | $12.88 | $12.89 | 371,200 | — | — |
| 2003-08-13 | $12.63 | $12.64 | 247,600 | — | — |
| 2003-08-12 | $12.63 | $12.64 | 297,200 | — | — |
| 2003-08-11 | $12.39 | $12.40 | 160,400 | — | — |
| 2003-08-08 | $12.06 | $12.07 | 133,200 | — | — |
| 2003-08-07 | $12.12 | $12.13 | 205,600 | — | — |
| 2003-08-06 | $12.06 | $12.07 | 201,600 | — | — |
| 2003-08-05 | $12.21 | $12.22 | 329,600 | — | — |
| 2003-08-04 | $12.08 | $12.09 | 134,800 | — | — |
| 2003-08-01 | $12.23 | $12.24 | 276,000 | — | — |
| 2003-07-31 | $12.18 | $12.19 | 166,800 | — | — |
| 2003-07-30 | $12.02 | $12.03 | 125,200 | — | — |
| 2003-07-29 | $12.10 | $12.11 | 169,200 | — | — |
| 2003-07-28 | $12.09 | $12.10 | 459,200 | — | — |
| 2003-07-25 | $12.14 | $12.15 | 409,600 | — | — |
| 2003-07-24 | $11.61 | $11.62 | 300,400 | — | — |
| 2003-07-23 | $11.70 | $11.71 | 477,600 | — | — |
| 2003-07-22 | $11.85 | $11.86 | 128,400 | — | — |
| 2003-07-21 | $11.80 | $11.81 | 100,400 | — | — |
| 2003-07-18 | $11.99 | $12.00 | 170,400 | — | — |
| 2003-07-17 | $11.88 | $11.89 | 186,400 | — | — |
| 2003-07-16 | $12.15 | $12.16 | 217,200 | — | — |
| 2003-07-15 | $12.20 | $12.21 | 220,800 | — | — |
| 2003-07-14 | $12.28 | $12.29 | 242,400 | — | — |
| 2003-07-11 | $12.43 | $12.44 | 293,200 | — | — |
| 2003-07-10 | $12.36 | $12.37 | 236,000 | — | — |
| 2003-07-09 | $12.44 | $12.45 | 358,000 | — | — |
| 2003-07-08 | $12.30 | $12.31 | 207,200 | — | — |
| 2003-07-07 | $12.08 | $12.09 | 219,200 | — | — |
| 2003-07-03 | $11.98 | $11.99 | 112,800 | — | — |
| 2003-07-02 | $12.10 | $12.11 | 329,600 | — | — |
| 2003-07-01 | $11.82 | $11.83 | 283,600 | — | — |
| 2003-06-30 | $11.83 | $11.84 | 267,200 | — | — |
| 2003-06-27 | $11.95 | $11.96 | 272,000 | — | — |
| 2003-06-26 | $12.00 | $12.01 | 545,600 | — | — |
| 2003-06-25 | $11.75 | $11.76 | 305,600 | — | — |
| 2003-06-24 | $11.56 | $11.57 | 418,400 | — | — |
| 2003-06-23 | $11.68 | $11.69 | 306,400 | — | — |
| 2003-06-20 | $12.00 | $12.01 | 418,800 | — | — |
| 2003-06-19 | $11.71 | $11.72 | 336,800 | — | — |
| 2003-06-18 | $11.67 | $11.68 | 1,292,800 | — | — |
| 2003-06-17 | $11.06 | $11.07 | 638,800 | — | — |
| 2003-06-16 | $11.30 | $11.31 | 783,200 | — | — |
| 2003-06-13 | $10.66 | $10.67 | 202,400 | — | — |
| 2003-06-12 | $10.75 | $10.76 | 481,200 | — | — |
| 2003-06-11 | $10.40 | $10.41 | 752,400 | — | — |
| 2003-06-10 | $10.98 | $10.99 | 262,400 | — | — |
| 2003-06-09 | $10.79 | $10.80 | 140,000 | — | — |
| 2003-06-06 | $10.96 | $10.97 | 179,200 | — | — |
| 2003-06-05 | $11.15 | $11.16 | 141,600 | — | — |
| 2003-06-04 | $11.03 | $11.04 | 210,400 | — | — |
| 2003-06-03 | $10.78 | $10.79 | 161,200 | — | — |
| 2003-06-02 | $10.88 | $10.89 | 219,600 | — | — |
| 2003-05-30 | $10.82 | $10.83 | 164,000 | — | — |
| 2003-05-29 | $10.38 | $10.39 | 213,200 | — | — |
| 2003-05-28 | $10.45 | $10.46 | 265,600 | — | — |
| 2003-05-27 | $10.30 | $10.31 | 173,600 | — | — |
| 2003-05-23 | $10.06 | $10.07 | 128,000 | — | — |
| 2003-05-22 | $10.02 | $10.02 | 125,200 | — | — |
| 2003-05-21 | $10.00 | $10.01 | 262,800 | — | — |
| 2003-05-20 | $10.00 | $10.01 | 278,000 | — | — |
| 2003-05-19 | $10.01 | $10.02 | 180,800 | — | — |
| 2003-05-16 | $10.00 | $10.00 | 420,800 | — | — |
| 2003-05-15 | $10.30 | $10.31 | 184,000 | — | — |
| 2003-05-14 | $10.17 | $10.18 | 337,200 | — | — |
| 2003-05-13 | $10.13 | $10.14 | 440,000 | — | — |
| 2003-05-12 | $10.50 | $10.51 | 315,200 | — | — |
| 2003-05-09 | $10.47 | $10.48 | 259,200 | — | — |
| 2003-05-08 | $10.16 | $10.17 | 418,800 | — | — |
| 2003-05-07 | $10.22 | $10.23 | 241,200 | — | — |
| 2003-05-06 | $10.24 | $10.25 | 593,200 | — | — |
| 2003-05-05 | $10.00 | $10.00 | 610,400 | — | — |
| 2003-05-02 | $9.89 | $9.90 | 932,000 | — | — |
| 2003-05-01 | $9.60 | $9.61 | 690,000 | — | — |
| 2003-04-30 | $9.28 | $9.28 | 468,400 | — | — |
| 2003-04-29 | $9.25 | $9.26 | 462,800 | — | — |
| 2003-04-28 | $9.02 | $9.03 | 204,000 | — | — |
| 2003-04-25 | $8.78 | $8.79 | 332,000 | — | — |
| 2003-04-24 | $8.79 | $8.80 | 292,800 | — | — |
| 2003-04-23 | $8.78 | $8.79 | 182,400 | — | — |
| 2003-04-22 | $8.76 | $8.76 | 253,600 | — | — |
| 2003-04-21 | $8.68 | $8.68 | 398,400 | — | — |
| 2003-04-17 | $8.55 | $8.55 | 422,800 | — | — |
| 2003-04-16 | $8.36 | $8.37 | 454,400 | — | — |
| 2003-04-15 | $8.58 | $8.58 | 420,000 | — | — |
| 2003-04-14 | $8.49 | $8.50 | 592,800 | — | — |
| 2003-04-11 | $8.43 | $8.43 | 565,200 | — | — |
| 2003-04-10 | $8.85 | $8.86 | 384,800 | — | — |
| 2003-04-09 | $8.63 | $8.64 | 606,000 | — | — |
| 2003-04-08 | $8.70 | $8.70 | 381,600 | — | — |
| 2003-04-07 | $8.95 | $8.96 | 528,800 | — | — |
| 2003-04-04 | $8.78 | $8.78 | 483,600 | — | — |
| 2003-04-03 | $8.76 | $8.77 | 599,200 | — | — |
| 2003-04-02 | $9.01 | $9.02 | 569,600 | — | — |
| 2003-04-01 | $8.71 | $8.72 | 727,600 | — | — |
| 2003-03-31 | $8.79 | $8.80 | 436,000 | — | — |
| 2003-03-28 | $8.75 | $8.75 | 653,600 | — | — |
| 2003-03-27 | $8.81 | $8.82 | 693,600 | — | — |
| 2003-03-26 | $9.06 | $9.07 | 813,600 | — | — |
| 2003-03-25 | $9.19 | $9.19 | 789,200 | — | — |
| 2003-03-24 | $9.19 | $9.20 | 799,200 | — | — |
| 2003-03-21 | $9.27 | $9.28 | 1,064,400 | — | — |
| 2003-03-20 | $9.51 | $9.52 | 1,990,800 | — | — |
| 2003-03-19 | $8.50 | $8.51 | 3,380,400 | — | — |
| 2003-03-18 | $9.95 | $9.96 | 549,200 | — | — |
| 2003-03-17 | $9.79 | $9.80 | 718,000 | — | — |
| 2003-03-14 | $9.32 | $9.33 | 717,200 | — | — |
| 2003-03-13 | $8.96 | $8.97 | 377,600 | — | — |
| 2003-03-12 | $8.36 | $8.37 | 784,400 | — | — |
| 2003-03-11 | $8.63 | $8.63 | 349,600 | — | — |
| 2003-03-10 | $8.64 | $8.65 | 269,200 | — | — |
| 2003-03-07 | $8.76 | $8.76 | 310,800 | — | — |
| 2003-03-06 | $8.81 | $8.82 | 391,200 | — | — |
| 2003-03-05 | $8.84 | $8.85 | 315,200 | — | — |
| 2003-03-04 | $8.97 | $8.98 | 546,800 | — | — |
| 2003-03-03 | $9.12 | $9.13 | 381,200 | — | — |
| 2003-02-28 | $9.25 | $9.26 | 467,200 | — | — |
| 2003-02-27 | $9.10 | $9.11 | 399,600 | — | — |
| 2003-02-26 | $9.06 | $9.07 | 1,064,000 | — | — |
| 2003-02-25 | $8.77 | $8.78 | 512,000 | — | — |
| 2003-02-24 | $8.64 | $8.65 | 304,000 | — | — |
| 2003-02-21 | $8.74 | $8.75 | 552,800 | — | — |
| 2003-02-20 | $8.50 | $8.51 | 492,800 | — | — |
| 2003-02-19 | $8.67 | $8.68 | 540,800 | — | — |
| 2003-02-18 | $9.19 | $9.20 | 405,200 | — | — |
| 2003-02-14 | $8.80 | $8.80 | 270,400 | — | — |
| 2003-02-13 | $8.76 | $8.77 | 310,000 | — | — |
| 2003-02-12 | $8.83 | $8.84 | 470,000 | — | — |
| 2003-02-11 | $8.91 | $8.92 | 481,600 | — | — |
| 2003-02-10 | $8.93 | $8.94 | 770,800 | — | — |
| 2003-02-07 | $8.94 | $8.95 | 529,200 | — | — |
| 2003-02-06 | $9.28 | $9.28 | 529,600 | — | — |
| 2003-02-05 | $9.58 | $9.59 | 473,600 | — | — |
| 2003-02-04 | $9.99 | $10.00 | 219,200 | — | — |
| 2003-02-03 | $10.06 | $10.07 | 554,400 | — | — |
| 2003-01-31 | $10.05 | $10.06 | 416,800 | — | — |
| 2003-01-30 | $9.99 | $10.00 | 342,000 | — | — |
| 2003-01-29 | $10.03 | $10.04 | 461,600 | — | — |
| 2003-01-28 | $10.06 | $10.07 | 247,200 | — | — |
| 2003-01-27 | $10.00 | $10.01 | 371,600 | — | — |
| 2003-01-24 | $10.13 | $10.14 | 279,600 | — | — |
| 2003-01-23 | $10.36 | $10.37 | 467,200 | — | — |
| 2003-01-22 | $10.49 | $10.50 | 520,800 | — | — |
| 2003-01-21 | $10.80 | $10.81 | 430,800 | — | — |
| 2003-01-17 | $11.19 | $11.20 | 382,400 | — | — |
| 2003-01-16 | $11.63 | $11.64 | 350,000 | — | — |
| 2003-01-15 | $11.55 | $11.56 | 402,400 | — | — |
| 2003-01-14 | $11.50 | $11.51 | 432,000 | — | — |
| 2003-01-13 | $11.81 | $11.82 | 278,400 | — | — |
| 2003-01-10 | $12.00 | $12.01 | 252,800 | — | — |
| 2003-01-09 | $12.06 | $12.07 | 242,400 | — | — |
| 2003-01-08 | $11.81 | $11.82 | 333,600 | — | — |
| 2003-01-07 | $12.14 | $12.15 | 469,600 | — | — |
| 2003-01-06 | $12.28 | $12.29 | 554,000 | — | — |
| 2003-01-03 | $12.00 | $12.01 | 355,200 | — | — |
| 2003-01-02 | $11.92 | $11.93 | 284,000 | — | — |