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
- 1996-11-27 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 | $18.30 | $20.41 | 21,100 | — | — |
| 2003-12-30 | $18.17 | $20.26 | 140,600 | — | — |
| 2003-12-29 | $17.60 | $19.63 | 73,900 | — | — |
| 2003-12-26 | $16.61 | $18.52 | 8,700 | — | — |
| 2003-12-24 | $16.62 | $18.54 | 12,000 | — | — |
| 2003-12-23 | $16.20 | $18.07 | 16,300 | — | — |
| 2003-12-22 | $16.32 | $18.20 | 7,100 | — | — |
| 2003-12-19 | $16.27 | $18.14 | 37,500 | — | — |
| 2003-12-18 | $16.25 | $18.12 | 36,600 | — | — |
| 2003-12-17 | $16.49 | $18.39 | 10,200 | — | — |
| 2003-12-16 | $16.50 | $18.40 | 17,500 | — | — |
| 2003-12-15 | $16.31 | $18.08 | 87,100 | — | — |
| 2003-12-12 | $15.45 | $17.12 | 5,800 | — | — |
| 2003-12-11 | $15.36 | $17.03 | 18,600 | — | — |
| 2003-12-10 | $15.58 | $17.27 | 3,400 | — | — |
| 2003-12-09 | $15.75 | $17.46 | 7,100 | — | — |
| 2003-12-08 | $15.62 | $17.31 | 9,000 | — | — |
| 2003-12-05 | $16.07 | $17.81 | 4,800 | — | — |
| 2003-12-04 | $15.81 | $17.52 | 14,400 | — | — |
| 2003-12-03 | $15.76 | $17.47 | 9,300 | — | — |
| 2003-12-02 | $15.80 | $17.51 | 27,800 | — | — |
| 2003-12-01 | $16.00 | $17.73 | 13,000 | — | — |
| 2003-11-28 | $16.12 | $17.87 | 11,700 | — | — |
| 2003-11-26 | $15.95 | $17.68 | 26,800 | — | — |
| 2003-11-25 | $16.16 | $17.91 | 17,700 | — | — |
| 2003-11-24 | $16.50 | $18.29 | 22,500 | — | — |
| 2003-11-21 | $16.56 | $18.36 | 3,300 | — | — |
| 2003-11-20 | $16.52 | $18.31 | 1,700 | — | — |
| 2003-11-19 | $16.74 | $18.55 | 5,200 | — | — |
| 2003-11-18 | $16.60 | $18.40 | 7,200 | — | — |
| 2003-11-17 | $16.56 | $18.36 | 7,800 | — | — |
| 2003-11-14 | $16.27 | $18.03 | 21,500 | — | — |
| 2003-11-13 | $16.60 | $18.40 | 23,300 | — | — |
| 2003-11-12 | $16.95 | $18.79 | 14,900 | — | — |
| 2003-11-11 | $17.00 | $18.84 | 42,600 | — | — |
| 2003-11-10 | $18.30 | $20.28 | 10,000 | — | — |
| 2003-11-07 | $18.88 | $20.93 | 3,400 | — | — |
| 2003-11-06 | $18.75 | $20.78 | 3,200 | — | — |
| 2003-11-05 | $18.75 | $20.78 | 8,600 | — | — |
| 2003-11-04 | $18.44 | $20.44 | 8,000 | — | — |
| 2003-11-03 | $18.20 | $20.17 | 15,800 | — | — |
| 2003-10-31 | $17.94 | $19.88 | 6,700 | — | — |
| 2003-10-30 | $18.31 | $20.29 | 29,500 | — | — |
| 2003-10-29 | $18.32 | $20.31 | 13,600 | — | — |
| 2003-10-28 | $18.30 | $20.28 | 1,200 | — | — |
| 2003-10-27 | $18.02 | $19.97 | 3,700 | — | — |
| 2003-10-24 | $17.76 | $19.69 | 3,300 | — | — |
| 2003-10-23 | $17.66 | $19.57 | 7,600 | — | — |
| 2003-10-22 | $18.04 | $20.00 | 6,700 | — | — |
| 2003-10-21 | $18.17 | $20.14 | 21,400 | — | — |
| 2003-10-20 | $17.75 | $19.67 | 18,600 | — | — |
| 2003-10-17 | $17.80 | $19.73 | 2,900 | — | — |
| 2003-10-16 | $17.96 | $19.91 | 2,400 | — | — |
| 2003-10-15 | $18.17 | $20.14 | 4,800 | — | — |
| 2003-10-14 | $18.14 | $20.11 | 4,000 | — | — |
| 2003-10-13 | $18.09 | $20.05 | 6,000 | — | — |
| 2003-10-10 | $17.50 | $19.40 | 7,200 | — | — |
| 2003-10-09 | $17.73 | $19.65 | 13,100 | — | — |
| 2003-10-08 | $17.42 | $19.31 | 7,800 | — | — |
| 2003-10-07 | $17.55 | $19.45 | 25,100 | — | — |
| 2003-10-06 | $17.36 | $19.24 | 25,400 | — | — |
| 2003-10-03 | $17.58 | $19.49 | 10,900 | — | — |
| 2003-10-02 | $17.46 | $19.35 | 14,000 | — | — |
| 2003-10-01 | $17.54 | $19.44 | 14,100 | — | — |
| 2003-09-30 | $17.08 | $18.93 | 6,600 | — | — |
| 2003-09-29 | $17.10 | $18.95 | 25,400 | — | — |
| 2003-09-26 | $16.93 | $18.77 | 16,800 | — | — |
| 2003-09-25 | $17.10 | $18.95 | 15,800 | — | — |
| 2003-09-24 | $17.19 | $19.05 | 25,300 | — | — |
| 2003-09-23 | $17.56 | $19.46 | 46,300 | — | — |
| 2003-09-22 | $17.53 | $19.43 | 14,200 | — | — |
| 2003-09-19 | $17.07 | $18.92 | 3,200 | — | — |
| 2003-09-18 | $17.47 | $19.36 | 5,400 | — | — |
| 2003-09-17 | $17.11 | $18.96 | 23,600 | — | — |
| 2003-09-16 | $17.58 | $19.49 | 6,200 | — | — |
| 2003-09-15 | $17.38 | $19.26 | 12,100 | — | — |
| 2003-09-12 | $17.29 | $19.16 | 10,000 | — | — |
| 2003-09-11 | $17.31 | $19.19 | 7,900 | — | — |
| 2003-09-10 | $17.30 | $19.18 | 12,800 | — | — |
| 2003-09-09 | $17.66 | $19.57 | 14,900 | — | — |
| 2003-09-08 | $17.90 | $19.84 | 16,700 | — | — |
| 2003-09-05 | $17.55 | $19.45 | 1,100 | — | — |
| 2003-09-04 | $17.65 | $19.56 | 2,600 | — | — |
| 2003-09-03 | $17.94 | $19.88 | 12,500 | — | — |
| 2003-09-02 | $17.50 | $19.40 | 9,400 | — | — |
| 2003-08-29 | $17.09 | $18.94 | 13,100 | — | — |
| 2003-08-28 | $17.00 | $18.84 | 24,900 | — | — |
| 2003-08-27 | $16.64 | $18.44 | 6,900 | — | — |
| 2003-08-26 | $16.64 | $18.44 | 25,000 | — | — |
| 2003-08-25 | $16.73 | $18.54 | 8,700 | — | — |
| 2003-08-22 | $16.97 | $18.81 | 6,000 | — | — |
| 2003-08-21 | $17.10 | $18.84 | 16,500 | — | — |
| 2003-08-20 | $17.38 | $19.15 | 43,600 | — | — |
| 2003-08-19 | $17.73 | $19.54 | 10,900 | — | — |
| 2003-08-18 | $18.20 | $20.05 | 9,900 | — | — |
| 2003-08-15 | $17.68 | $19.48 | 10,300 | — | — |
| 2003-08-14 | $17.75 | $19.56 | 6,500 | — | — |
| 2003-08-13 | $18.20 | $20.05 | 2,500 | — | — |
| 2003-08-12 | $18.18 | $20.03 | 3,200 | — | — |
| 2003-08-11 | $17.73 | $19.54 | 1,100 | — | — |
| 2003-08-08 | $18.01 | $19.85 | 0 | — | — |
| 2003-08-07 | $18.01 | $19.85 | 5,500 | — | — |
| 2003-08-06 | $17.88 | $19.70 | 3,600 | — | — |
| 2003-08-05 | $18.10 | $19.94 | 11,900 | — | — |
| 2003-08-04 | $18.02 | $19.86 | 7,700 | — | — |
| 2003-08-01 | $17.82 | $19.64 | 2,000 | — | — |
| 2003-07-31 | $17.94 | $19.77 | 7,900 | — | — |
| 2003-07-30 | $17.75 | $19.56 | 6,600 | — | — |
| 2003-07-29 | $18.26 | $20.12 | 1,700 | — | — |
| 2003-07-28 | $18.49 | $20.37 | 6,900 | — | — |
| 2003-07-25 | $17.99 | $19.82 | 12,100 | — | — |
| 2003-07-24 | $17.90 | $19.72 | 8,300 | — | — |
| 2003-07-23 | $18.38 | $20.25 | 11,300 | — | — |
| 2003-07-22 | $18.55 | $20.44 | 16,700 | — | — |
| 2003-07-21 | $18.54 | $20.43 | 13,700 | — | — |
| 2003-07-18 | $17.84 | $19.66 | 62,200 | — | — |
| 2003-07-17 | $17.97 | $19.80 | 18,300 | — | — |
| 2003-07-16 | $17.93 | $19.76 | 7,900 | — | — |
| 2003-07-15 | $17.98 | $19.81 | 21,700 | — | — |
| 2003-07-14 | $18.32 | $20.19 | 9,700 | — | — |
| 2003-07-11 | $18.63 | $20.53 | 5,000 | — | — |
| 2003-07-10 | $18.90 | $20.83 | 3,800 | — | — |
| 2003-07-09 | $18.84 | $20.76 | 5,600 | — | — |
| 2003-07-08 | $18.71 | $20.62 | 21,600 | — | — |
| 2003-07-07 | $19.27 | $21.23 | 5,400 | — | — |
| 2003-07-03 | $19.28 | $21.24 | 9,000 | — | — |
| 2003-07-02 | $19.53 | $21.52 | 2,500 | — | — |
| 2003-07-01 | $19.40 | $21.38 | 18,700 | — | — |
| 2003-06-30 | $19.40 | $21.38 | 14,500 | — | — |
| 2003-06-27 | $19.37 | $21.34 | 17,300 | — | — |
| 2003-06-26 | $19.23 | $21.19 | 18,800 | — | — |
| 2003-06-25 | $18.90 | $20.83 | 10,900 | — | — |
| 2003-06-24 | $19.30 | $21.27 | 5,000 | — | — |
| 2003-06-23 | $19.70 | $21.71 | 14,700 | — | — |
| 2003-06-20 | $20.00 | $22.04 | 10,400 | — | — |
| 2003-06-19 | $19.80 | $21.82 | 9,900 | — | — |
| 2003-06-18 | $19.76 | $21.77 | 14,600 | — | — |
| 2003-06-17 | $19.74 | $21.75 | 22,900 | — | — |
| 2003-06-16 | $19.65 | $21.65 | 14,700 | — | — |
| 2003-06-13 | $18.83 | $20.75 | 6,500 | — | — |
| 2003-06-12 | $18.78 | $20.69 | 10,100 | — | — |
| 2003-06-11 | $18.55 | $20.44 | 10,300 | — | — |
| 2003-06-10 | $18.45 | $20.33 | 20,400 | — | — |
| 2003-06-09 | $18.36 | $20.23 | 12,400 | — | — |
| 2003-06-06 | $18.50 | $20.39 | 21,700 | — | — |
| 2003-06-05 | $18.80 | $20.72 | 16,300 | — | — |
| 2003-06-04 | $18.90 | $20.83 | 24,800 | — | — |
| 2003-06-03 | $19.14 | $21.09 | 13,300 | — | — |
| 2003-06-02 | $18.75 | $20.66 | 7,000 | — | — |
| 2003-05-30 | $18.70 | $20.61 | 10,400 | — | — |
| 2003-05-29 | $18.70 | $20.61 | 8,000 | — | — |
| 2003-05-28 | $18.44 | $20.32 | 17,700 | — | — |
| 2003-05-27 | $18.29 | $20.15 | 11,300 | — | — |
| 2003-05-23 | $17.79 | $19.60 | 11,600 | — | — |
| 2003-05-22 | $17.29 | $19.05 | 18,500 | — | — |
| 2003-05-21 | $16.60 | $18.29 | 26,900 | — | — |
| 2003-05-20 | $17.14 | $18.89 | 18,900 | — | — |
| 2003-05-19 | $17.68 | $19.48 | 15,700 | — | — |
| 2003-05-16 | $18.27 | $20.13 | 27,800 | — | — |
| 2003-05-15 | $18.59 | $20.48 | 14,900 | — | — |
| 2003-05-14 | $18.61 | $20.51 | 8,700 | — | — |
| 2003-05-13 | $18.66 | $20.56 | 9,800 | — | — |
| 2003-05-12 | $19.33 | $21.30 | 22,400 | — | — |
| 2003-05-09 | $18.90 | $20.83 | 5,000 | — | — |
| 2003-05-08 | $18.62 | $20.52 | 5,300 | — | — |
| 2003-05-07 | $18.51 | $20.40 | 1,800 | — | — |
| 2003-05-06 | $18.51 | $20.40 | 8,500 | — | — |
| 2003-05-05 | $18.50 | $20.39 | 10,900 | — | — |
| 2003-05-02 | $18.25 | $20.11 | 20,200 | — | — |
| 2003-05-01 | $17.71 | $19.51 | 7,300 | — | — |
| 2003-04-30 | $17.57 | $19.36 | 19,000 | — | — |
| 2003-04-29 | $18.01 | $19.85 | 10,000 | — | — |
| 2003-04-28 | $17.46 | $19.24 | 13,600 | — | — |
| 2003-04-25 | $17.90 | $19.72 | 1,100 | — | — |
| 2003-04-24 | $18.01 | $19.85 | 4,400 | — | — |
| 2003-04-23 | $17.96 | $19.79 | 9,100 | — | — |
| 2003-04-22 | $17.74 | $19.55 | 8,900 | — | — |
| 2003-04-21 | $18.09 | $19.93 | 10,400 | — | — |
| 2003-04-17 | $18.32 | $20.19 | 23,200 | — | — |
| 2003-04-16 | $18.08 | $19.92 | 3,300 | — | — |
| 2003-04-15 | $17.97 | $19.80 | 10,300 | — | — |
| 2003-04-14 | $18.07 | $19.91 | 10,600 | — | — |
| 2003-04-11 | $17.70 | $19.50 | 2,700 | — | — |
| 2003-04-10 | $17.66 | $19.46 | 1,800 | — | — |
| 2003-04-09 | $17.72 | $19.53 | 7,900 | — | — |
| 2003-04-08 | $17.86 | $19.68 | 5,600 | — | — |
| 2003-04-07 | $18.00 | $19.83 | 31,800 | — | — |
| 2003-04-04 | $16.88 | $18.60 | 8,200 | — | — |
| 2003-04-03 | $16.87 | $18.59 | 8,200 | — | — |
| 2003-04-02 | $16.86 | $18.58 | 106,500 | — | — |
| 2003-04-01 | $16.75 | $18.46 | 131,400 | — | — |
| 2003-03-31 | $16.63 | $18.32 | 4,000 | — | — |
| 2003-03-28 | $16.73 | $18.44 | 6,900 | — | — |
| 2003-03-27 | $16.84 | $18.56 | 13,100 | — | — |
| 2003-03-26 | $16.84 | $18.56 | 21,500 | — | — |
| 2003-03-25 | $16.54 | $18.23 | 8,800 | — | — |
| 2003-03-24 | $16.20 | $17.85 | 9,200 | — | — |
| 2003-03-21 | $16.62 | $18.31 | 20,900 | — | — |
| 2003-03-20 | $16.30 | $17.96 | 4,600 | — | — |
| 2003-03-19 | $16.51 | $18.19 | 15,900 | — | — |
| 2003-03-18 | $15.90 | $17.52 | 11,400 | — | — |
| 2003-03-17 | $15.75 | $17.36 | 10,700 | — | — |
| 2003-03-14 | $15.66 | $17.26 | 7,900 | — | — |
| 2003-03-13 | $15.72 | $17.32 | 7,500 | — | — |
| 2003-03-12 | $15.58 | $17.17 | 35,800 | — | — |
| 2003-03-11 | $15.74 | $17.34 | 18,800 | — | — |
| 2003-03-10 | $15.69 | $17.29 | 50,500 | — | — |
| 2003-03-07 | $15.46 | $17.04 | 600 | — | — |
| 2003-03-06 | $15.42 | $16.99 | 40,000 | — | — |
| 2003-03-05 | $15.30 | $16.86 | 1,700 | — | — |
| 2003-03-04 | $15.47 | $17.05 | 4,600 | — | — |
| 2003-03-03 | $15.62 | $17.21 | 2,100 | — | — |
| 2003-02-28 | $15.73 | $17.33 | 5,800 | — | — |
| 2003-02-27 | $15.52 | $17.10 | 64,800 | — | — |
| 2003-02-26 | $15.34 | $16.90 | 18,800 | — | — |
| 2003-02-25 | $15.00 | $16.53 | 16,900 | — | — |
| 2003-02-24 | $14.97 | $16.50 | 22,600 | — | — |
| 2003-02-21 | $14.95 | $16.47 | 700 | — | — |
| 2003-02-20 | $15.17 | $16.72 | 1,600 | — | — |
| 2003-02-19 | $14.94 | $16.46 | 800 | — | — |
| 2003-02-18 | $15.20 | $16.75 | 14,800 | — | — |
| 2003-02-14 | $14.75 | $16.25 | 8,600 | — | — |
| 2003-02-13 | $14.51 | $15.99 | 5,900 | — | — |
| 2003-02-12 | $15.05 | $16.58 | 1,900 | — | — |
| 2003-02-11 | $15.20 | $16.75 | 3,600 | — | — |
| 2003-02-10 | $15.17 | $16.72 | 8,700 | — | — |
| 2003-02-07 | $15.12 | $16.66 | 2,600 | — | — |
| 2003-02-06 | $15.15 | $16.69 | 3,700 | — | — |
| 2003-02-05 | $15.25 | $16.80 | 2,600 | — | — |
| 2003-02-04 | $15.03 | $16.56 | 12,000 | — | — |
| 2003-02-03 | $15.15 | $16.69 | 13,800 | — | — |
| 2003-01-31 | $15.48 | $17.06 | 5,900 | — | — |
| 2003-01-30 | $15.41 | $16.98 | 13,300 | — | — |
| 2003-01-29 | $15.50 | $17.08 | 37,300 | — | — |
| 2003-01-28 | $15.50 | $17.08 | 8,400 | — | — |
| 2003-01-27 | $15.28 | $16.84 | 33,800 | — | — |
| 2003-01-24 | $15.27 | $16.83 | 12,700 | — | — |
| 2003-01-23 | $15.30 | $16.86 | 4,200 | — | — |
| 2003-01-22 | $15.15 | $16.69 | 8,400 | — | — |
| 2003-01-21 | $15.32 | $16.88 | 14,100 | — | — |
| 2003-01-17 | $15.82 | $17.43 | 2,400 | — | — |
| 2003-01-16 | $16.23 | $17.88 | 2,600 | — | — |
| 2003-01-15 | $16.36 | $18.03 | 4,600 | — | — |
| 2003-01-14 | $16.10 | $17.74 | 13,700 | — | — |
| 2003-01-13 | $15.91 | $17.53 | 38,300 | — | — |
| 2003-01-10 | $16.09 | $17.73 | 7,100 | — | — |
| 2003-01-09 | $16.18 | $17.83 | 2,800 | — | — |
| 2003-01-08 | $16.08 | $17.72 | 10,300 | — | — |
| 2003-01-07 | $16.28 | $17.94 | 5,400 | — | — |
| 2003-01-06 | $16.20 | $17.85 | 14,400 | — | — |
| 2003-01-03 | $15.65 | $17.24 | 2,600 | — | — |
| 2003-01-02 | $15.82 | $17.43 | 14,400 | — | — |