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
- 1999-01-27 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 | $15.80 | $21.71 | 17,100 | — | — |
| 2003-12-30 | $15.80 | $21.71 | 33,400 | — | — |
| 2003-12-29 | $15.71 | $21.58 | 14,600 | — | — |
| 2003-12-26 | $15.74 | $21.62 | 12,900 | — | — |
| 2003-12-24 | $15.75 | $21.64 | 6,000 | — | — |
| 2003-12-23 | $15.73 | $21.61 | 11,000 | — | — |
| 2003-12-22 | $15.71 | $21.58 | 41,900 | — | — |
| 2003-12-19 | $15.59 | $21.42 | 30,200 | — | — |
| 2003-12-18 | $15.60 | $21.43 | 38,900 | — | — |
| 2003-12-17 | $15.80 | $21.71 | 42,900 | — | — |
| 2003-12-16 | $15.45 | $21.22 | 19,100 | — | — |
| 2003-12-15 | $15.38 | $21.13 | 27,700 | — | — |
| 2003-12-12 | $15.44 | $21.21 | 49,900 | — | — |
| 2003-12-11 | $15.45 | $21.22 | 44,800 | — | — |
| 2003-12-10 | $15.32 | $21.05 | 26,700 | — | — |
| 2003-12-09 | $15.32 | $21.05 | 27,900 | — | — |
| 2003-12-08 | $15.36 | $21.10 | 19,500 | — | — |
| 2003-12-05 | $15.45 | $21.22 | 29,500 | — | — |
| 2003-12-04 | $15.44 | $21.07 | 37,500 | — | — |
| 2003-12-03 | $15.45 | $21.09 | 31,700 | — | — |
| 2003-12-02 | $15.38 | $20.99 | 33,900 | — | — |
| 2003-12-01 | $15.44 | $21.07 | 43,900 | — | — |
| 2003-11-28 | $15.55 | $21.22 | 5,400 | — | — |
| 2003-11-26 | $15.55 | $21.22 | 31,000 | — | — |
| 2003-11-25 | $15.40 | $21.02 | 21,500 | — | — |
| 2003-11-24 | $15.39 | $21.01 | 32,300 | — | — |
| 2003-11-21 | $15.37 | $20.98 | 19,200 | — | — |
| 2003-11-20 | $15.48 | $21.13 | 25,600 | — | — |
| 2003-11-19 | $15.40 | $21.02 | 20,400 | — | — |
| 2003-11-18 | $15.38 | $20.99 | 54,400 | — | — |
| 2003-11-17 | $15.45 | $21.09 | 18,500 | — | — |
| 2003-11-14 | $15.30 | $20.88 | 62,100 | — | — |
| 2003-11-13 | $15.40 | $21.02 | 15,000 | — | — |
| 2003-11-12 | $15.20 | $20.75 | 26,900 | — | — |
| 2003-11-11 | $15.26 | $20.83 | 19,300 | — | — |
| 2003-11-10 | $15.23 | $20.79 | 30,800 | — | — |
| 2003-11-07 | $15.21 | $20.76 | 34,900 | — | — |
| 2003-11-06 | $15.34 | $20.94 | 25,800 | — | — |
| 2003-11-05 | $15.38 | $20.86 | 23,200 | — | — |
| 2003-11-04 | $15.33 | $20.79 | 13,200 | — | — |
| 2003-11-03 | $15.35 | $20.82 | 27,800 | — | — |
| 2003-10-31 | $15.30 | $20.75 | 12,900 | — | — |
| 2003-10-30 | $15.14 | $20.53 | 32,900 | — | — |
| 2003-10-29 | $15.20 | $20.61 | 19,400 | — | — |
| 2003-10-28 | $15.25 | $20.68 | 29,100 | — | — |
| 2003-10-27 | $15.11 | $20.49 | 21,700 | — | — |
| 2003-10-24 | $15.12 | $20.50 | 18,500 | — | — |
| 2003-10-23 | $15.05 | $20.41 | 10,900 | — | — |
| 2003-10-22 | $15.01 | $20.36 | 31,800 | — | — |
| 2003-10-21 | $15.00 | $20.34 | 39,100 | — | — |
| 2003-10-20 | $14.94 | $20.26 | 41,600 | — | — |
| 2003-10-17 | $14.83 | $20.11 | 11,500 | — | — |
| 2003-10-16 | $14.88 | $20.18 | 22,400 | — | — |
| 2003-10-15 | $14.78 | $20.04 | 10,900 | — | — |
| 2003-10-14 | $14.90 | $20.21 | 33,200 | — | — |
| 2003-10-13 | $14.78 | $20.04 | 8,500 | — | — |
| 2003-10-10 | $14.78 | $20.04 | 25,500 | — | — |
| 2003-10-09 | $14.86 | $20.15 | 34,100 | — | — |
| 2003-10-08 | $14.89 | $20.19 | 8,400 | — | — |
| 2003-10-07 | $14.87 | $20.17 | 19,500 | — | — |
| 2003-10-06 | $14.86 | $20.02 | 9,200 | — | — |
| 2003-10-03 | $14.74 | $19.86 | 31,300 | — | — |
| 2003-10-02 | $14.92 | $20.10 | 18,600 | — | — |
| 2003-10-01 | $14.92 | $20.10 | 19,400 | — | — |
| 2003-09-30 | $14.83 | $19.98 | 10,200 | — | — |
| 2003-09-29 | $14.80 | $19.94 | 12,100 | — | — |
| 2003-09-26 | $14.83 | $19.98 | 22,800 | — | — |
| 2003-09-25 | $14.66 | $19.75 | 9,200 | — | — |
| 2003-09-24 | $14.70 | $19.80 | 28,800 | — | — |
| 2003-09-23 | $14.54 | $19.59 | 47,600 | — | — |
| 2003-09-22 | $14.80 | $19.94 | 11,900 | — | — |
| 2003-09-19 | $14.80 | $19.94 | 10,500 | — | — |
| 2003-09-18 | $14.78 | $19.91 | 21,300 | — | — |
| 2003-09-17 | $14.73 | $19.84 | 29,600 | — | — |
| 2003-09-16 | $14.72 | $19.83 | 20,100 | — | — |
| 2003-09-15 | $14.50 | $19.53 | 30,800 | — | — |
| 2003-09-12 | $14.45 | $19.47 | 30,700 | — | — |
| 2003-09-11 | $14.50 | $19.53 | 27,900 | — | — |
| 2003-09-10 | $14.75 | $19.87 | 24,400 | — | — |
| 2003-09-09 | $14.70 | $19.80 | 17,800 | — | — |
| 2003-09-08 | $14.72 | $19.83 | 22,200 | — | — |
| 2003-09-05 | $14.68 | $19.78 | 25,800 | — | — |
| 2003-09-04 | $14.47 | $19.49 | 22,700 | — | — |
| 2003-09-03 | $14.38 | $19.24 | 17,700 | — | — |
| 2003-09-02 | $14.36 | $19.22 | 18,500 | — | — |
| 2003-08-29 | $14.39 | $19.26 | 21,000 | — | — |
| 2003-08-28 | $14.39 | $19.26 | 13,700 | — | — |
| 2003-08-27 | $14.30 | $19.14 | 36,700 | — | — |
| 2003-08-26 | $14.20 | $19.00 | 33,800 | — | — |
| 2003-08-25 | $14.10 | $18.87 | 38,400 | — | — |
| 2003-08-22 | $14.27 | $19.09 | 23,800 | — | — |
| 2003-08-21 | $14.40 | $19.27 | 21,800 | — | — |
| 2003-08-20 | $14.40 | $19.27 | 26,900 | — | — |
| 2003-08-19 | $14.48 | $19.38 | 42,900 | — | — |
| 2003-08-18 | $14.47 | $19.36 | 18,600 | — | — |
| 2003-08-15 | $14.33 | $19.18 | 42,100 | — | — |
| 2003-08-14 | $14.33 | $19.18 | 19,000 | — | — |
| 2003-08-13 | $14.38 | $19.24 | 28,100 | — | — |
| 2003-08-12 | $14.45 | $19.34 | 11,500 | — | — |
| 2003-08-11 | $14.30 | $19.14 | 40,000 | — | — |
| 2003-08-08 | $14.42 | $19.30 | 28,400 | — | — |
| 2003-08-07 | $14.35 | $19.20 | 17,300 | — | — |
| 2003-08-06 | $14.25 | $18.94 | 34,000 | — | — |
| 2003-08-05 | $14.01 | $18.62 | 39,100 | — | — |
| 2003-08-04 | $13.90 | $18.47 | 72,800 | — | — |
| 2003-08-01 | $13.98 | $18.58 | 33,500 | — | — |
| 2003-07-31 | $13.93 | $18.51 | 60,700 | — | — |
| 2003-07-30 | $14.00 | $18.61 | 31,200 | — | — |
| 2003-07-29 | $13.90 | $18.47 | 55,400 | — | — |
| 2003-07-28 | $14.04 | $18.66 | 23,100 | — | — |
| 2003-07-25 | $14.15 | $18.81 | 19,000 | — | — |
| 2003-07-24 | $14.12 | $18.77 | 36,800 | — | — |
| 2003-07-23 | $14.30 | $19.01 | 19,700 | — | — |
| 2003-07-22 | $14.21 | $18.89 | 24,500 | — | — |
| 2003-07-21 | $14.24 | $18.93 | 30,700 | — | — |
| 2003-07-18 | $14.17 | $18.83 | 119,500 | — | — |
| 2003-07-17 | $14.19 | $18.86 | 62,200 | — | — |
| 2003-07-16 | $14.60 | $19.40 | 97,800 | — | — |
| 2003-07-15 | $14.95 | $19.87 | 27,000 | — | — |
| 2003-07-14 | $15.10 | $20.07 | 26,700 | — | — |
| 2003-07-11 | $15.14 | $20.12 | 10,200 | — | — |
| 2003-07-10 | $15.24 | $20.26 | 14,700 | — | — |
| 2003-07-09 | $15.11 | $20.08 | 55,300 | — | — |
| 2003-07-08 | $15.02 | $19.96 | 21,100 | — | — |
| 2003-07-07 | $15.09 | $20.06 | 12,400 | — | — |
| 2003-07-03 | $15.14 | $20.00 | 8,900 | — | — |
| 2003-07-02 | $15.09 | $19.93 | 22,100 | — | — |
| 2003-07-01 | $15.10 | $19.95 | 27,400 | — | — |
| 2003-06-30 | $15.15 | $20.01 | 36,500 | — | — |
| 2003-06-27 | $15.15 | $20.01 | 31,800 | — | — |
| 2003-06-26 | $15.07 | $19.91 | 24,600 | — | — |
| 2003-06-25 | $15.07 | $19.91 | 18,800 | — | — |
| 2003-06-24 | $15.07 | $19.91 | 20,600 | — | — |
| 2003-06-23 | $15.04 | $19.87 | 47,500 | — | — |
| 2003-06-20 | $15.34 | $20.26 | 26,400 | — | — |
| 2003-06-19 | $15.45 | $20.41 | 24,100 | — | — |
| 2003-06-18 | $15.43 | $20.38 | 42,700 | — | — |
| 2003-06-17 | $15.70 | $20.74 | 24,800 | — | — |
| 2003-06-16 | $15.60 | $20.61 | 31,200 | — | — |
| 2003-06-13 | $15.38 | $20.32 | 22,500 | — | — |
| 2003-06-12 | $15.38 | $20.32 | 13,900 | — | — |
| 2003-06-11 | $15.27 | $20.17 | 20,200 | — | — |
| 2003-06-10 | $15.23 | $20.12 | 22,800 | — | — |
| 2003-06-09 | $15.34 | $20.26 | 17,500 | — | — |
| 2003-06-06 | $15.43 | $20.38 | 40,300 | — | — |
| 2003-06-05 | $15.42 | $20.37 | 32,000 | — | — |
| 2003-06-04 | $15.12 | $19.85 | 33,100 | — | — |
| 2003-06-03 | $15.06 | $19.77 | 24,800 | — | — |
| 2003-06-02 | $15.05 | $19.76 | 23,000 | — | — |
| 2003-05-30 | $15.06 | $19.77 | 10,500 | — | — |
| 2003-05-29 | $14.95 | $19.63 | 25,400 | — | — |
| 2003-05-28 | $14.95 | $19.63 | 17,900 | — | — |
| 2003-05-27 | $14.94 | $19.61 | 21,500 | — | — |
| 2003-05-23 | $14.95 | $19.63 | 17,200 | — | — |
| 2003-05-22 | $15.00 | $19.69 | 30,300 | — | — |
| 2003-05-21 | $14.89 | $19.55 | 49,400 | — | — |
| 2003-05-20 | $14.92 | $19.59 | 19,600 | — | — |
| 2003-05-19 | $14.88 | $19.53 | 29,800 | — | — |
| 2003-05-16 | $15.02 | $19.72 | 26,500 | — | — |
| 2003-05-15 | $15.00 | $19.69 | 19,800 | — | — |
| 2003-05-14 | $14.90 | $19.56 | 24,600 | — | — |
| 2003-05-13 | $14.94 | $19.61 | 20,600 | — | — |
| 2003-05-12 | $14.91 | $19.57 | 14,900 | — | — |
| 2003-05-09 | $14.74 | $19.35 | 35,000 | — | — |
| 2003-05-08 | $14.73 | $19.34 | 8,200 | — | — |
| 2003-05-07 | $14.75 | $19.36 | 24,100 | — | — |
| 2003-05-06 | $14.83 | $19.35 | 36,700 | — | — |
| 2003-05-05 | $14.93 | $19.48 | 28,000 | — | — |
| 2003-05-02 | $14.88 | $19.41 | 14,000 | — | — |
| 2003-05-01 | $14.76 | $19.26 | 14,000 | — | — |
| 2003-04-30 | $14.85 | $19.37 | 27,900 | — | — |
| 2003-04-29 | $14.74 | $19.23 | 30,100 | — | — |
| 2003-04-28 | $14.77 | $19.27 | 76,900 | — | — |
| 2003-04-25 | $14.43 | $18.83 | 25,500 | — | — |
| 2003-04-24 | $14.46 | $18.86 | 15,800 | — | — |
| 2003-04-23 | $14.32 | $18.68 | 37,200 | — | — |
| 2003-04-22 | $14.29 | $18.64 | 35,500 | — | — |
| 2003-04-21 | $14.43 | $18.83 | 19,200 | — | — |
| 2003-04-17 | $14.45 | $18.85 | 9,600 | — | — |
| 2003-04-16 | $14.32 | $18.68 | 13,900 | — | — |
| 2003-04-15 | $14.26 | $18.60 | 14,100 | — | — |
| 2003-04-14 | $14.35 | $18.72 | 17,600 | — | — |
| 2003-04-11 | $14.35 | $18.72 | 8,200 | — | — |
| 2003-04-10 | $14.22 | $18.55 | 14,300 | — | — |
| 2003-04-09 | $14.26 | $18.60 | 16,700 | — | — |
| 2003-04-08 | $14.19 | $18.51 | 11,400 | — | — |
| 2003-04-07 | $14.19 | $18.51 | 9,000 | — | — |
| 2003-04-04 | $14.26 | $18.48 | 8,600 | — | — |
| 2003-04-03 | $14.22 | $18.43 | 18,900 | — | — |
| 2003-04-02 | $14.20 | $18.40 | 43,600 | — | — |
| 2003-04-01 | $14.26 | $18.48 | 23,000 | — | — |
| 2003-03-31 | $14.36 | $18.61 | 23,200 | — | — |
| 2003-03-28 | $14.34 | $18.59 | 14,400 | — | — |
| 2003-03-27 | $14.35 | $18.60 | 23,600 | — | — |
| 2003-03-26 | $14.34 | $18.59 | 15,900 | — | — |
| 2003-03-25 | $14.33 | $18.57 | 8,300 | — | — |
| 2003-03-24 | $14.22 | $18.43 | 19,400 | — | — |
| 2003-03-21 | $14.25 | $18.47 | 20,000 | — | — |
| 2003-03-20 | $14.41 | $18.68 | 12,600 | — | — |
| 2003-03-19 | $14.29 | $18.52 | 21,400 | — | — |
| 2003-03-18 | $14.33 | $18.57 | 8,800 | — | — |
| 2003-03-17 | $14.39 | $18.65 | 27,100 | — | — |
| 2003-03-14 | $14.30 | $18.53 | 25,800 | — | — |
| 2003-03-13 | $14.19 | $18.39 | 20,500 | — | — |
| 2003-03-12 | $14.28 | $18.51 | 22,800 | — | — |
| 2003-03-11 | $14.40 | $18.66 | 17,700 | — | — |
| 2003-03-10 | $14.23 | $18.44 | 38,700 | — | — |
| 2003-03-07 | $14.48 | $18.77 | 14,600 | — | — |
| 2003-03-06 | $14.35 | $18.60 | 10,300 | — | — |
| 2003-03-05 | $14.48 | $18.65 | 11,300 | — | — |
| 2003-03-04 | $14.35 | $18.48 | 15,700 | — | — |
| 2003-03-03 | $14.24 | $18.34 | 25,800 | — | — |
| 2003-02-28 | $14.49 | $18.66 | 16,100 | — | — |
| 2003-02-27 | $14.37 | $18.50 | 14,100 | — | — |
| 2003-02-26 | $14.35 | $18.48 | 17,000 | — | — |
| 2003-02-25 | $14.25 | $18.35 | 10,100 | — | — |
| 2003-02-24 | $14.24 | $18.34 | 10,600 | — | — |
| 2003-02-21 | $14.23 | $18.32 | 9,400 | — | — |
| 2003-02-20 | $14.18 | $18.26 | 20,600 | — | — |
| 2003-02-19 | $14.23 | $18.32 | 19,900 | — | — |
| 2003-02-18 | $14.15 | $18.22 | 37,100 | — | — |
| 2003-02-14 | $14.18 | $18.26 | 9,600 | — | — |
| 2003-02-13 | $14.20 | $18.29 | 23,500 | — | — |
| 2003-02-12 | $14.21 | $18.30 | 21,400 | — | — |
| 2003-02-11 | $14.21 | $18.30 | 15,500 | — | — |
| 2003-02-10 | $14.23 | $18.32 | 24,000 | — | — |
| 2003-02-07 | $14.27 | $18.38 | 15,600 | — | — |
| 2003-02-06 | $14.18 | $18.26 | 24,100 | — | — |
| 2003-02-05 | $14.43 | $18.46 | 30,000 | — | — |
| 2003-02-04 | $14.48 | $18.53 | 36,600 | — | — |
| 2003-02-03 | $14.38 | $18.40 | 14,500 | — | — |
| 2003-01-31 | $14.15 | $18.10 | 11,700 | — | — |
| 2003-01-30 | $14.10 | $18.04 | 15,600 | — | — |
| 2003-01-29 | $14.15 | $18.10 | 16,700 | — | — |
| 2003-01-28 | $14.24 | $18.22 | 30,500 | — | — |
| 2003-01-27 | $14.12 | $18.07 | 23,100 | — | — |
| 2003-01-24 | $14.19 | $18.16 | 36,200 | — | — |
| 2003-01-23 | $14.17 | $18.13 | 28,600 | — | — |
| 2003-01-22 | $14.44 | $18.48 | 17,200 | — | — |
| 2003-01-21 | $14.30 | $18.30 | 9,400 | — | — |
| 2003-01-17 | $14.25 | $18.23 | 25,200 | — | — |
| 2003-01-16 | $14.30 | $18.30 | 14,600 | — | — |
| 2003-01-15 | $14.34 | $18.35 | 10,600 | — | — |
| 2003-01-14 | $14.36 | $18.37 | 28,700 | — | — |
| 2003-01-13 | $14.23 | $18.21 | 15,600 | — | — |
| 2003-01-10 | $14.24 | $18.22 | 36,400 | — | — |
| 2003-01-09 | $14.16 | $18.12 | 35,300 | — | — |
| 2003-01-08 | $14.31 | $18.31 | 17,800 | — | — |
| 2003-01-07 | $14.28 | $18.27 | 27,000 | — | — |
| 2003-01-06 | $14.50 | $18.43 | 38,700 | — | — |
| 2003-01-03 | $14.42 | $18.33 | 15,800 | — | — |
| 2003-01-02 | $14.40 | $18.31 | 17,000 | — | — |