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
- 2000-08-11 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 | $28.21 | $28.21 | 42,200 | — | — |
| 2003-12-30 | $27.94 | $27.94 | 91,300 | — | — |
| 2003-12-29 | $28.25 | $28.25 | 107,500 | — | — |
| 2003-12-26 | $27.24 | $27.24 | 35,000 | — | — |
| 2003-12-24 | $27.00 | $27.00 | 29,200 | — | — |
| 2003-12-23 | $26.11 | $26.11 | 161,500 | — | — |
| 2003-12-22 | $26.79 | $26.79 | 65,000 | — | — |
| 2003-12-19 | $27.47 | $27.47 | 80,400 | — | — |
| 2003-12-18 | $27.10 | $27.10 | 176,500 | — | — |
| 2003-12-17 | $26.36 | $26.36 | 88,200 | — | — |
| 2003-12-16 | $26.04 | $26.04 | 126,300 | — | — |
| 2003-12-15 | $27.17 | $27.17 | 158,500 | — | — |
| 2003-12-12 | $27.43 | $27.43 | 100,400 | — | — |
| 2003-12-11 | $26.49 | $26.49 | 97,400 | — | — |
| 2003-12-10 | $26.00 | $26.00 | 69,600 | — | — |
| 2003-12-09 | $26.54 | $26.54 | 146,200 | — | — |
| 2003-12-08 | $26.90 | $26.90 | 160,100 | — | — |
| 2003-12-05 | $24.85 | $24.85 | 103,800 | — | — |
| 2003-12-04 | $25.78 | $25.78 | 210,900 | — | — |
| 2003-12-03 | $27.51 | $27.51 | 171,400 | — | — |
| 2003-12-02 | $28.21 | $28.21 | 265,700 | — | — |
| 2003-12-01 | $27.39 | $27.39 | 269,300 | — | — |
| 2003-11-28 | $26.71 | $26.71 | 22,200 | — | — |
| 2003-11-26 | $26.05 | $26.05 | 124,500 | — | — |
| 2003-11-25 | $25.48 | $25.48 | 478,700 | — | — |
| 2003-11-24 | $24.50 | $24.50 | 554,600 | — | — |
| 2003-11-21 | $22.35 | $22.35 | 238,900 | — | — |
| 2003-11-20 | $22.25 | $22.25 | 483,400 | — | — |
| 2003-11-19 | $22.15 | $22.15 | 251,900 | — | — |
| 2003-11-18 | $22.60 | $22.60 | 2,455,900 | — | — |
| 2003-11-17 | $21.40 | $21.40 | 475,600 | — | — |
| 2003-11-14 | $20.15 | $20.15 | 138,300 | — | — |
| 2003-11-13 | $19.80 | $19.80 | 56,000 | — | — |
| 2003-11-12 | $19.73 | $19.73 | 41,900 | — | — |
| 2003-11-11 | $19.67 | $19.67 | 33,200 | — | — |
| 2003-11-10 | $19.47 | $19.47 | 91,700 | — | — |
| 2003-11-07 | $19.00 | $19.00 | 179,200 | — | — |
| 2003-11-06 | $17.77 | $17.77 | 199,800 | — | — |
| 2003-11-05 | $17.04 | $17.04 | 98,000 | — | — |
| 2003-11-04 | $18.24 | $18.24 | 47,700 | — | — |
| 2003-11-03 | $18.85 | $18.85 | 70,000 | — | — |
| 2003-10-31 | $18.20 | $18.20 | 33,800 | — | — |
| 2003-10-30 | $18.50 | $18.50 | 58,200 | — | — |
| 2003-10-29 | $18.81 | $18.81 | 22,500 | — | — |
| 2003-10-28 | $18.89 | $18.89 | 78,100 | — | — |
| 2003-10-27 | $19.81 | $19.81 | 46,400 | — | — |
| 2003-10-24 | $20.00 | $20.00 | 64,900 | — | — |
| 2003-10-23 | $19.11 | $19.11 | 32,300 | — | — |
| 2003-10-22 | $18.65 | $18.65 | 26,400 | — | — |
| 2003-10-21 | $19.45 | $19.45 | 32,400 | — | — |
| 2003-10-20 | $18.61 | $18.61 | 38,100 | — | — |
| 2003-10-17 | $18.50 | $18.50 | 57,800 | — | — |
| 2003-10-16 | $19.37 | $19.37 | 24,900 | — | — |
| 2003-10-15 | $18.77 | $18.77 | 61,900 | — | — |
| 2003-10-14 | $19.20 | $19.20 | 44,600 | — | — |
| 2003-10-13 | $19.99 | $19.99 | 44,600 | — | — |
| 2003-10-10 | $19.86 | $19.86 | 41,200 | — | — |
| 2003-10-09 | $20.15 | $20.15 | 82,600 | — | — |
| 2003-10-08 | $19.72 | $19.72 | 37,100 | — | — |
| 2003-10-07 | $19.93 | $19.93 | 37,100 | — | — |
| 2003-10-06 | $19.89 | $19.89 | 131,700 | — | — |
| 2003-10-03 | $19.45 | $19.45 | 92,800 | — | — |
| 2003-10-02 | $17.82 | $17.82 | 49,800 | — | — |
| 2003-10-01 | $18.00 | $18.00 | 90,800 | — | — |
| 2003-09-30 | $18.64 | $18.64 | 96,800 | — | — |
| 2003-09-29 | $18.82 | $18.82 | 78,300 | — | — |
| 2003-09-26 | $18.95 | $18.95 | 224,300 | — | — |
| 2003-09-25 | $20.82 | $20.82 | 158,400 | — | — |
| 2003-09-24 | $21.72 | $21.72 | 88,800 | — | — |
| 2003-09-23 | $23.25 | $23.25 | 107,800 | — | — |
| 2003-09-22 | $23.37 | $23.37 | 300,300 | — | — |
| 2003-09-19 | $22.00 | $22.00 | 477,700 | — | — |
| 2003-09-18 | $19.84 | $19.84 | 67,100 | — | — |
| 2003-09-17 | $19.15 | $19.15 | 57,100 | — | — |
| 2003-09-16 | $19.23 | $19.23 | 27,500 | — | — |
| 2003-09-15 | $19.13 | $19.13 | 73,300 | — | — |
| 2003-09-12 | $19.25 | $19.25 | 31,000 | — | — |
| 2003-09-11 | $19.03 | $19.03 | 45,200 | — | — |
| 2003-09-10 | $19.05 | $19.05 | 127,600 | — | — |
| 2003-09-09 | $19.05 | $19.05 | 116,900 | — | — |
| 2003-09-08 | $19.38 | $19.38 | 102,400 | — | — |
| 2003-09-05 | $19.71 | $19.71 | 62,800 | — | — |
| 2003-09-04 | $19.71 | $19.71 | 101,900 | — | — |
| 2003-09-03 | $18.52 | $18.52 | 199,400 | — | — |
| 2003-09-02 | $19.20 | $19.20 | 90,600 | — | — |
| 2003-08-29 | $18.54 | $18.54 | 48,400 | — | — |
| 2003-08-28 | $18.19 | $18.19 | 48,100 | — | — |
| 2003-08-27 | $18.55 | $18.55 | 104,600 | — | — |
| 2003-08-26 | $17.66 | $17.66 | 24,300 | — | — |
| 2003-08-25 | $18.11 | $18.11 | 179,900 | — | — |
| 2003-08-22 | $17.18 | $17.18 | 126,200 | — | — |
| 2003-08-21 | $17.68 | $17.68 | 105,400 | — | — |
| 2003-08-20 | $16.95 | $16.95 | 92,500 | — | — |
| 2003-08-19 | $15.77 | $15.77 | 30,100 | — | — |
| 2003-08-18 | $15.89 | $15.89 | 166,300 | — | — |
| 2003-08-15 | $14.10 | $14.10 | 19,500 | — | — |
| 2003-08-14 | $13.50 | $13.50 | 35,700 | — | — |
| 2003-08-13 | $13.73 | $13.73 | 50,700 | — | — |
| 2003-08-12 | $13.95 | $13.95 | 51,100 | — | — |
| 2003-08-11 | $14.55 | $14.55 | 73,200 | — | — |
| 2003-08-08 | $12.89 | $12.89 | 193,900 | — | — |
| 2003-08-07 | $13.18 | $13.18 | 149,900 | — | — |
| 2003-08-06 | $15.00 | $15.00 | 95,900 | — | — |
| 2003-08-05 | $15.91 | $15.91 | 129,000 | — | — |
| 2003-08-04 | $16.89 | $16.89 | 228,600 | — | — |
| 2003-08-01 | $14.61 | $14.61 | 346,900 | — | — |
| 2003-07-31 | $19.05 | $19.05 | 108,900 | — | — |
| 2003-07-30 | $19.40 | $19.40 | 122,000 | — | — |
| 2003-07-29 | $18.74 | $18.74 | 66,000 | — | — |
| 2003-07-28 | $19.98 | $19.98 | 80,500 | — | — |
| 2003-07-25 | $19.00 | $19.00 | 141,200 | — | — |
| 2003-07-24 | $19.28 | $19.28 | 271,000 | — | — |
| 2003-07-23 | $17.51 | $17.51 | 203,600 | — | — |
| 2003-07-22 | $13.58 | $13.58 | 56,400 | — | — |
| 2003-07-21 | $12.56 | $12.56 | 52,200 | — | — |
| 2003-07-18 | $12.88 | $12.88 | 117,600 | — | — |
| 2003-07-17 | $12.95 | $12.95 | 118,900 | — | — |
| 2003-07-16 | $12.81 | $12.81 | 224,600 | — | — |
| 2003-07-15 | $10.53 | $10.53 | 45,100 | — | — |
| 2003-07-14 | $10.30 | $10.30 | 36,600 | — | — |
| 2003-07-11 | $10.29 | $10.29 | 39,700 | — | — |
| 2003-07-10 | $10.00 | $10.00 | 21,800 | — | — |
| 2003-07-09 | $10.09 | $10.09 | 45,600 | — | — |
| 2003-07-08 | $9.50 | $9.50 | 26,300 | — | — |
| 2003-07-07 | $9.02 | $9.02 | 52,400 | — | — |
| 2003-07-03 | $8.75 | $8.75 | 16,300 | — | — |
| 2003-07-02 | $8.75 | $8.75 | 45,100 | — | — |
| 2003-07-01 | $8.03 | $8.03 | 62,700 | — | — |
| 2003-06-30 | $7.85 | $7.85 | 171,400 | — | — |
| 2003-06-27 | $8.80 | $8.80 | 139,900 | — | — |
| 2003-06-26 | $9.10 | $9.10 | 92,800 | — | — |
| 2003-06-25 | $10.40 | $10.40 | 76,200 | — | — |
| 2003-06-24 | $10.19 | $10.19 | 110,100 | — | — |
| 2003-06-23 | $9.60 | $9.60 | 110,500 | — | — |
| 2003-06-20 | $9.05 | $9.05 | 38,600 | — | — |
| 2003-06-19 | $8.90 | $8.90 | 51,200 | — | — |
| 2003-06-18 | $9.30 | $9.30 | 69,700 | — | — |
| 2003-06-17 | $8.85 | $8.85 | 49,600 | — | — |
| 2003-06-16 | $8.41 | $8.41 | 17,700 | — | — |
| 2003-06-13 | $8.23 | $8.23 | 27,200 | — | — |
| 2003-06-12 | $8.51 | $8.51 | 11,800 | — | — |
| 2003-06-11 | $8.40 | $8.40 | 45,400 | — | — |
| 2003-06-10 | $7.69 | $7.69 | 31,100 | — | — |
| 2003-06-09 | $7.80 | $7.80 | 93,200 | — | — |
| 2003-06-06 | $8.10 | $8.10 | 41,400 | — | — |
| 2003-06-05 | $8.05 | $8.05 | 42,100 | — | — |
| 2003-06-04 | $7.77 | $7.77 | 73,500 | — | — |
| 2003-06-03 | $8.35 | $8.35 | 22,600 | — | — |
| 2003-06-02 | $8.49 | $8.49 | 72,200 | — | — |
| 2003-05-30 | $8.32 | $8.32 | 112,500 | — | — |
| 2003-05-29 | $8.36 | $8.36 | 145,600 | — | — |
| 2003-05-28 | $8.29 | $8.29 | 266,800 | — | — |
| 2003-05-27 | $7.58 | $7.58 | 201,800 | — | — |
| 2003-05-23 | $6.20 | $6.20 | 212,800 | — | — |
| 2003-05-22 | $5.78 | $5.78 | 93,100 | — | — |
| 2003-05-21 | $5.50 | $5.50 | 78,500 | — | — |
| 2003-05-20 | $5.50 | $5.50 | 210,500 | — | — |
| 2003-05-19 | $5.25 | $5.25 | 54,500 | — | — |
| 2003-05-16 | $5.70 | $5.70 | 92,800 | — | — |
| 2003-05-15 | $5.27 | $5.27 | 89,400 | — | — |
| 2003-05-14 | $5.24 | $5.24 | 221,700 | — | — |
| 2003-05-13 | $4.60 | $4.60 | 29,800 | — | — |
| 2003-05-12 | $4.58 | $4.58 | 40,800 | — | — |
| 2003-05-09 | $4.20 | $4.20 | 154,700 | — | — |
| 2003-05-08 | $4.10 | $4.10 | 72,300 | — | — |
| 2003-05-07 | $4.50 | $4.50 | 62,000 | — | — |
| 2003-05-06 | $4.99 | $4.99 | 134,900 | — | — |
| 2003-05-05 | $5.38 | $5.38 | 142,400 | — | — |
| 2003-05-02 | $4.05 | $4.05 | 42,300 | — | — |
| 2003-05-01 | $3.39 | $3.39 | 24,700 | — | — |
| 2003-04-30 | $3.25 | $3.25 | 87,300 | — | — |
| 2003-04-29 | $3.15 | $3.15 | 7,700 | — | — |
| 2003-04-28 | $3.20 | $3.20 | 11,800 | — | — |
| 2003-04-25 | $3.19 | $3.19 | 7,400 | — | — |
| 2003-04-24 | $3.10 | $3.10 | 2,800 | — | — |
| 2003-04-23 | $3.17 | $3.17 | 11,100 | — | — |
| 2003-04-22 | $3.19 | $3.19 | 24,400 | — | — |
| 2003-04-21 | $3.21 | $3.21 | 15,400 | — | — |
| 2003-04-17 | $3.00 | $3.00 | 9,700 | — | — |
| 2003-04-16 | $3.00 | $3.00 | 168,200 | — | — |
| 2003-04-15 | $3.25 | $3.25 | 10,900 | — | — |
| 2003-04-14 | $3.03 | $3.03 | 21,800 | — | — |
| 2003-04-11 | $2.95 | $2.95 | 6,200 | — | — |
| 2003-04-10 | $2.90 | $2.90 | 13,500 | — | — |
| 2003-04-09 | $3.00 | $3.00 | 10,100 | — | — |
| 2003-04-08 | $2.95 | $2.95 | 21,600 | — | — |
| 2003-04-07 | $3.10 | $3.10 | 53,300 | — | — |
| 2003-04-04 | $3.14 | $3.14 | 114,500 | — | — |
| 2003-04-03 | $3.07 | $3.07 | 126,000 | — | — |
| 2003-04-02 | $2.99 | $2.99 | 30,600 | — | — |
| 2003-04-01 | $2.96 | $2.96 | 19,700 | — | — |
| 2003-03-31 | $2.95 | $2.95 | 21,400 | — | — |
| 2003-03-28 | $3.03 | $3.03 | 47,600 | — | — |
| 2003-03-27 | $3.10 | $3.10 | 78,500 | — | — |
| 2003-03-26 | $3.20 | $3.20 | 38,400 | — | — |
| 2003-03-25 | $3.53 | $3.53 | 45,500 | — | — |
| 2003-03-24 | $3.60 | $3.60 | 35,000 | — | — |
| 2003-03-21 | $3.86 | $3.86 | 11,800 | — | — |
| 2003-03-20 | $4.00 | $4.00 | 32,500 | — | — |
| 2003-03-19 | $4.02 | $4.02 | 12,800 | — | — |
| 2003-03-18 | $4.04 | $4.04 | 28,200 | — | — |
| 2003-03-17 | $4.02 | $4.02 | 112,000 | — | — |
| 2003-03-14 | $3.73 | $3.73 | 2,300 | — | — |
| 2003-03-13 | $3.82 | $3.82 | 16,000 | — | — |
| 2003-03-12 | $3.53 | $3.53 | 8,300 | — | — |
| 2003-03-11 | $3.45 | $3.45 | 43,100 | — | — |
| 2003-03-10 | $3.33 | $3.33 | 67,300 | — | — |
| 2003-03-07 | $3.12 | $3.12 | 47,700 | — | — |
| 2003-03-06 | $3.25 | $3.25 | 60,200 | — | — |
| 2003-03-05 | $3.37 | $3.37 | 68,900 | — | — |
| 2003-03-04 | $3.96 | $3.96 | 87,600 | — | — |
| 2003-03-03 | $3.41 | $3.41 | 54,300 | — | — |
| 2003-02-28 | $3.45 | $3.45 | 56,900 | — | — |
| 2003-02-27 | $3.40 | $3.40 | 15,500 | — | — |
| 2003-02-26 | $3.58 | $3.58 | 19,300 | — | — |
| 2003-02-25 | $3.70 | $3.70 | 16,500 | — | — |
| 2003-02-24 | $3.86 | $3.86 | 37,600 | — | — |
| 2003-02-21 | $3.86 | $3.86 | 13,900 | — | — |
| 2003-02-20 | $3.98 | $3.98 | 17,400 | — | — |
| 2003-02-19 | $3.91 | $3.91 | 63,300 | — | — |
| 2003-02-18 | $3.93 | $3.93 | 26,300 | — | — |
| 2003-02-14 | $3.90 | $3.90 | 7,900 | — | — |
| 2003-02-13 | $4.00 | $4.00 | 11,800 | — | — |
| 2003-02-12 | $3.87 | $3.87 | 9,200 | — | — |
| 2003-02-11 | $4.05 | $4.05 | 52,600 | — | — |
| 2003-02-10 | $3.69 | $3.69 | 25,500 | — | — |
| 2003-02-07 | $3.75 | $3.75 | 16,600 | — | — |
| 2003-02-06 | $3.76 | $3.76 | 49,900 | — | — |
| 2003-02-05 | $4.14 | $4.14 | 59,600 | — | — |
| 2003-02-04 | $3.35 | $3.35 | 9,400 | — | — |
| 2003-02-03 | $3.23 | $3.23 | 100,700 | — | — |
| 2003-01-31 | $3.50 | $3.50 | 14,200 | — | — |
| 2003-01-30 | $3.06 | $3.06 | 6,700 | — | — |
| 2003-01-29 | $3.29 | $3.29 | 18,700 | — | — |
| 2003-01-28 | $3.68 | $3.68 | 145,500 | — | — |
| 2003-01-27 | $3.16 | $3.16 | 79,500 | — | — |
| 2003-01-24 | $3.88 | $3.88 | 68,200 | — | — |
| 2003-01-23 | $4.13 | $4.13 | 56,800 | — | — |
| 2003-01-22 | $4.49 | $4.49 | 55,100 | — | — |
| 2003-01-21 | $4.90 | $4.90 | 59,400 | — | — |
| 2003-01-17 | $5.37 | $5.37 | 32,300 | — | — |
| 2003-01-16 | $6.07 | $6.07 | 18,600 | — | — |
| 2003-01-15 | $6.13 | $6.13 | 21,100 | — | — |
| 2003-01-14 | $6.47 | $6.47 | 22,600 | — | — |
| 2003-01-13 | $7.10 | $7.10 | 12,600 | — | — |
| 2003-01-10 | $6.83 | $6.83 | 12,000 | — | — |
| 2003-01-09 | $7.07 | $7.07 | 10,900 | — | — |
| 2003-01-08 | $6.99 | $6.99 | 70,200 | — | — |
| 2003-01-07 | $7.70 | $7.70 | 120,200 | — | — |
| 2003-01-06 | $5.64 | $5.64 | 113,400 | — | — |
| 2003-01-03 | $5.08 | $5.08 | 46,600 | — | — |
| 2003-01-02 | $5.24 | $5.24 | 30,900 | — | — |