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
- 1994-04-12 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 | $20.09 | $21.26 | 126,000 | — | — |
| 2003-12-30 | $20.37 | $21.55 | 133,200 | — | — |
| 2003-12-29 | $20.17 | $21.35 | 237,600 | — | — |
| 2003-12-26 | $20.00 | $21.17 | 32,700 | — | — |
| 2003-12-24 | $20.00 | $21.17 | 91,500 | — | — |
| 2003-12-23 | $19.77 | $20.92 | 233,700 | — | — |
| 2003-12-22 | $19.27 | $20.39 | 249,900 | — | — |
| 2003-12-19 | $19.40 | $20.53 | 81,300 | — | — |
| 2003-12-18 | $19.64 | $20.79 | 60,600 | — | — |
| 2003-12-17 | $19.72 | $20.87 | 96,000 | — | — |
| 2003-12-16 | $19.37 | $20.50 | 162,900 | — | — |
| 2003-12-15 | $19.61 | $20.75 | 50,100 | — | — |
| 2003-12-12 | $19.70 | $20.84 | 96,900 | — | — |
| 2003-12-11 | $19.67 | $20.81 | 184,800 | — | — |
| 2003-12-10 | $19.02 | $20.13 | 136,500 | — | — |
| 2003-12-09 | $19.58 | $20.72 | 139,800 | — | — |
| 2003-12-08 | $19.73 | $20.88 | 62,100 | — | — |
| 2003-12-05 | $19.51 | $20.65 | 48,600 | — | — |
| 2003-12-04 | $19.92 | $21.06 | 144,900 | — | — |
| 2003-12-03 | $19.50 | $20.62 | 281,100 | — | — |
| 2003-12-02 | $19.52 | $20.64 | 155,700 | — | — |
| 2003-12-01 | $19.76 | $20.89 | 75,900 | — | — |
| 2003-11-28 | $19.53 | $20.65 | 22,500 | — | — |
| 2003-11-26 | $19.54 | $20.67 | 30,900 | — | — |
| 2003-11-25 | $19.66 | $20.79 | 77,700 | — | — |
| 2003-11-24 | $19.70 | $20.83 | 267,000 | — | — |
| 2003-11-21 | $19.32 | $20.43 | 122,400 | — | — |
| 2003-11-20 | $18.85 | $19.94 | 238,800 | — | — |
| 2003-11-19 | $17.99 | $19.03 | 117,600 | — | — |
| 2003-11-18 | $18.22 | $19.27 | 134,400 | — | — |
| 2003-11-17 | $18.10 | $19.14 | 205,200 | — | — |
| 2003-11-14 | $18.15 | $19.19 | 68,400 | — | — |
| 2003-11-13 | $18.33 | $19.38 | 50,700 | — | — |
| 2003-11-12 | $18.31 | $19.36 | 76,500 | — | — |
| 2003-11-11 | $18.22 | $19.26 | 154,200 | — | — |
| 2003-11-10 | $18.41 | $19.47 | 273,900 | — | — |
| 2003-11-07 | $18.83 | $19.91 | 249,000 | — | — |
| 2003-11-06 | $18.34 | $19.39 | 320,100 | — | — |
| 2003-11-05 | $18.01 | $19.05 | 172,500 | — | — |
| 2003-11-04 | $17.72 | $18.73 | 170,100 | — | — |
| 2003-11-03 | $17.76 | $18.78 | 294,600 | — | — |
| 2003-10-31 | $17.97 | $19.00 | 117,300 | — | — |
| 2003-10-30 | $17.75 | $18.77 | 85,800 | — | — |
| 2003-10-29 | $17.58 | $18.59 | 213,600 | — | — |
| 2003-10-28 | $17.08 | $18.06 | 95,100 | — | — |
| 2003-10-27 | $16.98 | $17.96 | 216,000 | — | — |
| 2003-10-24 | $16.87 | $17.84 | 159,300 | — | — |
| 2003-10-23 | $16.83 | $17.80 | 149,700 | — | — |
| 2003-10-22 | $16.79 | $17.75 | 115,200 | — | — |
| 2003-10-21 | $16.98 | $17.95 | 204,300 | — | — |
| 2003-10-20 | $16.73 | $17.69 | 163,500 | — | — |
| 2003-10-17 | $16.65 | $17.61 | 156,600 | — | — |
| 2003-10-16 | $16.67 | $17.62 | 133,500 | — | — |
| 2003-10-15 | $16.50 | $17.44 | 256,200 | — | — |
| 2003-10-14 | $16.55 | $17.50 | 62,700 | — | — |
| 2003-10-13 | $16.43 | $17.38 | 152,700 | — | — |
| 2003-10-10 | $15.51 | $16.40 | 79,800 | — | — |
| 2003-10-09 | $15.53 | $16.43 | 280,200 | — | — |
| 2003-10-08 | $15.43 | $16.32 | 59,700 | — | — |
| 2003-10-07 | $15.47 | $16.35 | 136,500 | — | — |
| 2003-10-06 | $15.47 | $16.35 | 47,700 | — | — |
| 2003-10-03 | $15.50 | $16.39 | 56,100 | — | — |
| 2003-10-02 | $15.47 | $16.36 | 29,700 | — | — |
| 2003-10-01 | $15.56 | $16.45 | 86,700 | — | — |
| 2003-09-30 | $14.89 | $15.74 | 54,000 | — | — |
| 2003-09-29 | $15.35 | $16.23 | 113,400 | — | — |
| 2003-09-26 | $14.96 | $15.82 | 39,900 | — | — |
| 2003-09-25 | $15.05 | $15.91 | 22,800 | — | — |
| 2003-09-24 | $15.48 | $16.37 | 21,600 | — | — |
| 2003-09-23 | $15.73 | $16.64 | 65,400 | — | — |
| 2003-09-22 | $16.03 | $16.95 | 67,500 | — | — |
| 2003-09-19 | $15.97 | $16.88 | 55,500 | — | — |
| 2003-09-18 | $15.75 | $16.64 | 43,800 | — | — |
| 2003-09-17 | $15.83 | $16.72 | 239,700 | — | — |
| 2003-09-16 | $15.60 | $16.48 | 78,900 | — | — |
| 2003-09-15 | $15.37 | $16.23 | 40,200 | — | — |
| 2003-09-12 | $15.40 | $16.26 | 26,100 | — | — |
| 2003-09-11 | $15.00 | $15.84 | 52,800 | — | — |
| 2003-09-10 | $15.10 | $15.95 | 69,600 | — | — |
| 2003-09-09 | $15.52 | $16.39 | 354,900 | — | — |
| 2003-09-08 | $15.35 | $16.21 | 51,900 | — | — |
| 2003-09-05 | $15.20 | $16.06 | 58,500 | — | — |
| 2003-09-04 | $15.16 | $16.02 | 48,900 | — | — |
| 2003-09-03 | $15.20 | $16.06 | 58,200 | — | — |
| 2003-09-02 | $15.00 | $15.84 | 83,400 | — | — |
| 2003-08-29 | $14.95 | $15.79 | 14,700 | — | — |
| 2003-08-28 | $14.98 | $15.83 | 48,000 | — | — |
| 2003-08-27 | $14.99 | $15.84 | 42,600 | — | — |
| 2003-08-26 | $14.72 | $15.55 | 17,100 | — | — |
| 2003-08-25 | $14.80 | $15.63 | 22,200 | — | — |
| 2003-08-22 | $14.77 | $15.60 | 38,400 | — | — |
| 2003-08-21 | $15.07 | $15.92 | 26,100 | — | — |
| 2003-08-20 | $15.10 | $15.95 | 52,500 | — | — |
| 2003-08-19 | $15.33 | $16.20 | 56,700 | — | — |
| 2003-08-18 | $15.02 | $15.86 | 65,700 | — | — |
| 2003-08-15 | $15.20 | $16.06 | 21,300 | — | — |
| 2003-08-14 | $15.00 | $15.84 | 130,800 | — | — |
| 2003-08-13 | $14.98 | $15.83 | 43,500 | — | — |
| 2003-08-12 | $15.00 | $15.84 | 32,100 | — | — |
| 2003-08-11 | $14.70 | $15.53 | 19,500 | — | — |
| 2003-08-08 | $14.51 | $15.33 | 25,500 | — | — |
| 2003-08-07 | $14.43 | $15.25 | 60,000 | — | — |
| 2003-08-06 | $14.52 | $15.33 | 33,300 | — | — |
| 2003-08-05 | $14.40 | $15.21 | 90,300 | — | — |
| 2003-08-04 | $14.58 | $15.40 | 63,000 | — | — |
| 2003-08-01 | $14.67 | $15.49 | 118,200 | — | — |
| 2003-07-31 | $15.00 | $15.84 | 72,900 | — | — |
| 2003-07-30 | $15.02 | $15.86 | 114,000 | — | — |
| 2003-07-29 | $14.96 | $15.80 | 161,400 | — | — |
| 2003-07-28 | $14.25 | $15.05 | 30,600 | — | — |
| 2003-07-25 | $14.18 | $14.98 | 69,300 | — | — |
| 2003-07-24 | $14.19 | $14.99 | 127,200 | — | — |
| 2003-07-23 | $13.93 | $14.72 | 299,700 | — | — |
| 2003-07-22 | $13.81 | $14.58 | 272,700 | — | — |
| 2003-07-21 | $12.76 | $13.47 | 169,200 | — | — |
| 2003-07-18 | $12.63 | $13.34 | 119,400 | — | — |
| 2003-07-17 | $13.02 | $13.76 | 44,100 | — | — |
| 2003-07-16 | $13.17 | $13.91 | 249,600 | — | — |
| 2003-07-15 | $13.67 | $14.44 | 77,400 | — | — |
| 2003-07-14 | $13.57 | $14.33 | 120,000 | — | — |
| 2003-07-11 | $13.87 | $14.65 | 161,400 | — | — |
| 2003-07-10 | $14.13 | $14.93 | 39,900 | — | — |
| 2003-07-09 | $14.57 | $15.39 | 131,400 | — | — |
| 2003-07-08 | $14.30 | $15.10 | 106,500 | — | — |
| 2003-07-07 | $13.76 | $14.54 | 34,500 | — | — |
| 2003-07-03 | $13.50 | $14.26 | 67,500 | — | — |
| 2003-07-02 | $13.40 | $14.15 | 41,700 | — | — |
| 2003-07-01 | $13.38 | $14.13 | 52,800 | — | — |
| 2003-06-30 | $13.36 | $14.12 | 59,400 | — | — |
| 2003-06-27 | $13.37 | $14.12 | 105,900 | — | — |
| 2003-06-26 | $13.32 | $14.07 | 17,700 | — | — |
| 2003-06-25 | $13.32 | $14.07 | 18,600 | — | — |
| 2003-06-24 | $13.31 | $14.06 | 24,600 | — | — |
| 2003-06-23 | $13.40 | $14.15 | 114,300 | — | — |
| 2003-06-20 | $13.95 | $14.74 | 124,500 | — | — |
| 2003-06-19 | $13.70 | $14.45 | 58,800 | — | — |
| 2003-06-18 | $13.65 | $14.40 | 18,600 | — | — |
| 2003-06-17 | $13.98 | $14.75 | 22,200 | — | — |
| 2003-06-16 | $13.93 | $14.70 | 60,600 | — | — |
| 2003-06-13 | $13.40 | $14.14 | 22,500 | — | — |
| 2003-06-12 | $13.43 | $14.17 | 13,200 | — | — |
| 2003-06-11 | $13.45 | $14.19 | 26,400 | — | — |
| 2003-06-10 | $13.43 | $14.17 | 16,800 | — | — |
| 2003-06-09 | $13.37 | $14.11 | 61,800 | — | — |
| 2003-06-06 | $13.36 | $14.09 | 99,600 | — | — |
| 2003-06-05 | $13.33 | $14.07 | 44,400 | — | — |
| 2003-06-04 | $12.90 | $13.61 | 60,300 | — | — |
| 2003-06-03 | $12.83 | $13.54 | 39,900 | — | — |
| 2003-06-02 | $13.12 | $13.84 | 63,000 | — | — |
| 2003-05-30 | $13.02 | $13.73 | 110,100 | — | — |
| 2003-05-29 | $12.61 | $13.31 | 38,700 | — | — |
| 2003-05-28 | $12.60 | $13.29 | 28,500 | — | — |
| 2003-05-27 | $12.58 | $13.28 | 49,200 | — | — |
| 2003-05-23 | $12.58 | $13.27 | 28,200 | — | — |
| 2003-05-22 | $12.60 | $13.29 | 27,600 | — | — |
| 2003-05-21 | $12.58 | $13.28 | 30,000 | — | — |
| 2003-05-20 | $12.56 | $13.25 | 25,800 | — | — |
| 2003-05-19 | $12.63 | $13.33 | 67,200 | — | — |
| 2003-05-16 | $13.02 | $13.73 | 35,700 | — | — |
| 2003-05-15 | $13.01 | $13.72 | 24,600 | — | — |
| 2003-05-14 | $13.00 | $13.72 | 131,100 | — | — |
| 2003-05-13 | $13.03 | $13.74 | 23,700 | — | — |
| 2003-05-12 | $12.76 | $13.46 | 55,200 | — | — |
| 2003-05-09 | $13.02 | $13.74 | 31,500 | — | — |
| 2003-05-08 | $12.98 | $13.70 | 42,600 | — | — |
| 2003-05-07 | $12.96 | $13.68 | 90,300 | — | — |
| 2003-05-06 | $12.96 | $13.68 | 172,500 | — | — |
| 2003-05-05 | $12.90 | $13.61 | 23,700 | — | — |
| 2003-05-02 | $12.99 | $13.71 | 48,300 | — | — |
| 2003-05-01 | $12.82 | $13.53 | 24,600 | — | — |
| 2003-04-30 | $12.88 | $13.59 | 27,300 | — | — |
| 2003-04-29 | $12.75 | $13.45 | 11,700 | — | — |
| 2003-04-28 | $12.71 | $13.41 | 18,000 | — | — |
| 2003-04-25 | $12.65 | $13.34 | 9,900 | — | — |
| 2003-04-24 | $12.60 | $13.29 | 12,600 | — | — |
| 2003-04-23 | $12.77 | $13.47 | 39,300 | — | — |
| 2003-04-22 | $12.77 | $13.47 | 45,000 | — | — |
| 2003-04-21 | $12.38 | $13.06 | 41,100 | — | — |
| 2003-04-17 | $12.72 | $13.42 | 29,100 | — | — |
| 2003-04-16 | $12.75 | $13.45 | 45,900 | — | — |
| 2003-04-15 | $12.73 | $13.43 | 22,800 | — | — |
| 2003-04-14 | $12.65 | $13.35 | 28,500 | — | — |
| 2003-04-11 | $12.37 | $13.05 | 36,300 | — | — |
| 2003-04-10 | $12.63 | $13.33 | 13,800 | — | — |
| 2003-04-09 | $12.60 | $13.29 | 24,600 | — | — |
| 2003-04-08 | $12.58 | $13.28 | 40,200 | — | — |
| 2003-04-07 | $12.70 | $13.40 | 40,500 | — | — |
| 2003-04-04 | $12.45 | $13.13 | 34,800 | — | — |
| 2003-04-03 | $12.62 | $13.31 | 53,400 | — | — |
| 2003-04-02 | $12.42 | $13.10 | 40,200 | — | — |
| 2003-04-01 | $12.17 | $12.84 | 40,200 | — | — |
| 2003-03-31 | $12.00 | $12.66 | 52,800 | — | — |
| 2003-03-28 | $11.99 | $12.65 | 18,300 | — | — |
| 2003-03-27 | $11.98 | $12.64 | 44,100 | — | — |
| 2003-03-26 | $11.93 | $12.59 | 46,200 | — | — |
| 2003-03-25 | $12.33 | $13.01 | 45,300 | — | — |
| 2003-03-24 | $12.24 | $12.91 | 41,700 | — | — |
| 2003-03-21 | $12.37 | $13.05 | 47,100 | — | — |
| 2003-03-20 | $12.10 | $12.75 | 39,900 | — | — |
| 2003-03-19 | $11.97 | $12.61 | 21,900 | — | — |
| 2003-03-18 | $12.05 | $12.70 | 68,700 | — | — |
| 2003-03-17 | $11.77 | $12.40 | 16,500 | — | — |
| 2003-03-14 | $11.42 | $12.03 | 27,300 | — | — |
| 2003-03-13 | $11.50 | $12.12 | 15,600 | — | — |
| 2003-03-12 | $11.34 | $11.95 | 20,400 | — | — |
| 2003-03-11 | $11.17 | $11.76 | 30,300 | — | — |
| 2003-03-10 | $11.32 | $11.93 | 40,800 | — | — |
| 2003-03-07 | $11.50 | $12.12 | 49,500 | — | — |
| 2003-03-06 | $11.34 | $11.94 | 40,800 | — | — |
| 2003-03-05 | $11.27 | $11.88 | 40,200 | — | — |
| 2003-03-04 | $11.07 | $11.67 | 26,700 | — | — |
| 2003-03-03 | $11.18 | $11.78 | 81,000 | — | — |
| 2003-02-28 | $11.03 | $11.62 | 43,500 | — | — |
| 2003-02-27 | $11.17 | $11.76 | 134,700 | — | — |
| 2003-02-26 | $11.36 | $11.97 | 72,600 | — | — |
| 2003-02-25 | $11.60 | $12.22 | 29,700 | — | — |
| 2003-02-24 | $11.45 | $12.06 | 64,500 | — | — |
| 2003-02-21 | $11.37 | $11.98 | 45,900 | — | — |
| 2003-02-20 | $11.05 | $11.65 | 21,000 | — | — |
| 2003-02-19 | $11.18 | $11.78 | 34,200 | — | — |
| 2003-02-18 | $11.33 | $11.93 | 35,100 | — | — |
| 2003-02-14 | $10.92 | $11.50 | 42,900 | — | — |
| 2003-02-13 | $10.85 | $11.43 | 23,100 | — | — |
| 2003-02-12 | $10.96 | $11.54 | 31,800 | — | — |
| 2003-02-11 | $10.92 | $11.51 | 37,200 | — | — |
| 2003-02-10 | $10.89 | $11.48 | 21,900 | — | — |
| 2003-02-07 | $10.82 | $11.40 | 25,800 | — | — |
| 2003-02-06 | $10.98 | $11.56 | 47,400 | — | — |
| 2003-02-05 | $11.18 | $11.78 | 28,200 | — | — |
| 2003-02-04 | $11.07 | $11.66 | 39,900 | — | — |
| 2003-02-03 | $11.05 | $11.64 | 50,100 | — | — |
| 2003-01-31 | $11.30 | $11.91 | 48,300 | — | — |
| 2003-01-30 | $11.10 | $11.69 | 29,100 | — | — |
| 2003-01-29 | $11.41 | $12.02 | 17,400 | — | — |
| 2003-01-28 | $11.31 | $11.92 | 27,900 | — | — |
| 2003-01-27 | $11.13 | $11.73 | 60,000 | — | — |
| 2003-01-24 | $11.34 | $11.95 | 52,500 | — | — |
| 2003-01-23 | $11.55 | $12.17 | 80,700 | — | — |
| 2003-01-22 | $11.73 | $12.35 | 88,800 | — | — |
| 2003-01-21 | $11.95 | $12.59 | 86,100 | — | — |
| 2003-01-17 | $11.82 | $12.46 | 74,100 | — | — |
| 2003-01-16 | $11.98 | $12.63 | 54,900 | — | — |
| 2003-01-15 | $11.98 | $12.63 | 44,400 | — | — |
| 2003-01-14 | $11.98 | $12.62 | 29,400 | — | — |
| 2003-01-13 | $11.81 | $12.45 | 83,100 | — | — |
| 2003-01-10 | $11.73 | $12.36 | 32,100 | — | — |
| 2003-01-09 | $11.73 | $12.36 | 31,200 | — | — |
| 2003-01-08 | $11.44 | $12.06 | 53,100 | — | — |
| 2003-01-07 | $11.55 | $12.17 | 66,000 | — | — |
| 2003-01-06 | $11.73 | $12.36 | 53,400 | — | — |
| 2003-01-03 | $11.92 | $12.56 | 54,600 | — | — |
| 2003-01-02 | $11.83 | $12.46 | 55,500 | — | — |