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
- 1992-06-10 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 | $14.26 | $23.42 | 97,800 | — | — |
| 2003-12-30 | $14.61 | $24.00 | 47,900 | — | — |
| 2003-12-29 | $14.55 | $23.90 | 59,100 | — | — |
| 2003-12-26 | $14.59 | $23.70 | 30,000 | — | — |
| 2003-12-24 | $14.51 | $23.57 | 15,100 | — | — |
| 2003-12-23 | $14.74 | $23.95 | 65,500 | — | — |
| 2003-12-22 | $14.54 | $23.62 | 78,200 | — | — |
| 2003-12-19 | $14.35 | $23.31 | 66,000 | — | — |
| 2003-12-18 | $14.38 | $23.36 | 74,400 | — | — |
| 2003-12-17 | $14.32 | $23.26 | 76,800 | — | — |
| 2003-12-16 | $14.35 | $23.31 | 69,500 | — | — |
| 2003-12-15 | $14.00 | $22.74 | 88,200 | — | — |
| 2003-12-12 | $14.49 | $23.54 | 50,300 | — | — |
| 2003-12-11 | $14.42 | $23.43 | 91,000 | — | — |
| 2003-12-10 | $14.04 | $22.81 | 50,200 | — | — |
| 2003-12-09 | $14.12 | $22.94 | 58,500 | — | — |
| 2003-12-08 | $14.30 | $23.23 | 66,500 | — | — |
| 2003-12-05 | $14.04 | $22.81 | 75,400 | — | — |
| 2003-12-04 | $14.23 | $23.12 | 118,900 | — | — |
| 2003-12-03 | $14.10 | $22.91 | 69,900 | — | — |
| 2003-12-02 | $14.64 | $23.78 | 46,000 | — | — |
| 2003-12-01 | $14.60 | $23.72 | 43,200 | — | — |
| 2003-11-28 | $14.55 | $23.64 | 28,500 | — | — |
| 2003-11-26 | $14.98 | $24.34 | 86,600 | — | — |
| 2003-11-25 | $14.60 | $23.72 | 64,500 | — | — |
| 2003-11-24 | $14.56 | $23.65 | 110,000 | — | — |
| 2003-11-21 | $14.15 | $22.99 | 48,500 | — | — |
| 2003-11-20 | $13.98 | $22.71 | 61,300 | — | — |
| 2003-11-19 | $14.20 | $23.07 | 59,200 | — | — |
| 2003-11-18 | $13.94 | $22.65 | 61,200 | — | — |
| 2003-11-17 | $14.32 | $23.26 | 74,400 | — | — |
| 2003-11-14 | $14.32 | $23.26 | 67,300 | — | — |
| 2003-11-13 | $14.55 | $23.64 | 41,800 | — | — |
| 2003-11-12 | $14.58 | $23.69 | 72,400 | — | — |
| 2003-11-11 | $14.25 | $23.15 | 43,300 | — | — |
| 2003-11-10 | $14.21 | $23.09 | 80,400 | — | — |
| 2003-11-07 | $14.50 | $23.56 | 59,000 | — | — |
| 2003-11-06 | $14.35 | $23.31 | 43,200 | — | — |
| 2003-11-05 | $14.35 | $23.31 | 54,000 | — | — |
| 2003-11-04 | $14.25 | $23.15 | 65,000 | — | — |
| 2003-11-03 | $13.99 | $22.73 | 107,400 | — | — |
| 2003-10-31 | $13.80 | $22.42 | 38,400 | — | — |
| 2003-10-30 | $14.05 | $22.83 | 54,400 | — | — |
| 2003-10-29 | $14.07 | $22.86 | 81,000 | — | — |
| 2003-10-28 | $13.99 | $22.73 | 69,000 | — | — |
| 2003-10-27 | $13.75 | $22.34 | 40,300 | — | — |
| 2003-10-24 | $13.56 | $22.03 | 73,300 | — | — |
| 2003-10-23 | $13.44 | $21.84 | 81,700 | — | — |
| 2003-10-22 | $13.26 | $21.54 | 134,000 | — | — |
| 2003-10-21 | $13.80 | $22.42 | 35,900 | — | — |
| 2003-10-20 | $13.80 | $22.42 | 36,200 | — | — |
| 2003-10-17 | $13.63 | $22.14 | 92,900 | — | — |
| 2003-10-16 | $13.95 | $22.66 | 58,700 | — | — |
| 2003-10-15 | $14.00 | $22.74 | 302,400 | — | — |
| 2003-10-14 | $14.00 | $22.74 | 51,900 | — | — |
| 2003-10-13 | $13.90 | $22.58 | 55,500 | — | — |
| 2003-10-10 | $13.67 | $22.21 | 109,200 | — | — |
| 2003-10-09 | $13.70 | $22.26 | 89,300 | — | — |
| 2003-10-08 | $13.66 | $22.19 | 55,200 | — | — |
| 2003-10-07 | $13.75 | $22.34 | 59,400 | — | — |
| 2003-10-06 | $13.65 | $22.18 | 33,500 | — | — |
| 2003-10-03 | $13.60 | $22.10 | 67,500 | — | — |
| 2003-10-02 | $13.28 | $21.58 | 86,400 | — | — |
| 2003-10-01 | $13.54 | $22.00 | 77,800 | — | — |
| 2003-09-30 | $13.16 | $21.38 | 78,900 | — | — |
| 2003-09-29 | $13.43 | $21.82 | 93,800 | — | — |
| 2003-09-26 | $12.88 | $20.93 | 74,200 | — | — |
| 2003-09-25 | $13.03 | $20.92 | 68,200 | — | — |
| 2003-09-24 | $13.32 | $21.38 | 66,900 | — | — |
| 2003-09-23 | $13.70 | $21.99 | 73,500 | — | — |
| 2003-09-22 | $13.58 | $21.80 | 81,800 | — | — |
| 2003-09-19 | $13.99 | $22.46 | 122,300 | — | — |
| 2003-09-18 | $13.96 | $22.41 | 105,000 | — | — |
| 2003-09-17 | $13.62 | $21.86 | 39,900 | — | — |
| 2003-09-16 | $13.74 | $22.06 | 83,500 | — | — |
| 2003-09-15 | $13.25 | $21.27 | 55,100 | — | — |
| 2003-09-12 | $13.42 | $21.54 | 60,200 | — | — |
| 2003-09-11 | $13.40 | $21.51 | 30,800 | — | — |
| 2003-09-10 | $13.08 | $21.00 | 71,200 | — | — |
| 2003-09-09 | $13.47 | $21.62 | 59,500 | — | — |
| 2003-09-08 | $13.65 | $21.91 | 87,400 | — | — |
| 2003-09-05 | $13.20 | $21.19 | 98,800 | — | — |
| 2003-09-04 | $13.47 | $21.62 | 41,500 | — | — |
| 2003-09-03 | $13.38 | $21.48 | 65,900 | — | — |
| 2003-09-02 | $13.35 | $21.43 | 97,900 | — | — |
| 2003-08-29 | $12.91 | $20.72 | 39,000 | — | — |
| 2003-08-28 | $13.00 | $20.87 | 51,000 | — | — |
| 2003-08-27 | $12.99 | $20.85 | 55,200 | — | — |
| 2003-08-26 | $12.85 | $20.63 | 57,100 | — | — |
| 2003-08-25 | $12.76 | $20.48 | 56,500 | — | — |
| 2003-08-22 | $12.81 | $20.56 | 61,000 | — | — |
| 2003-08-21 | $13.17 | $21.14 | 62,900 | — | — |
| 2003-08-20 | $13.09 | $21.01 | 55,000 | — | — |
| 2003-08-19 | $13.08 | $21.00 | 99,900 | — | — |
| 2003-08-18 | $12.96 | $20.80 | 75,600 | — | — |
| 2003-08-15 | $12.70 | $20.39 | 37,300 | — | — |
| 2003-08-14 | $12.89 | $20.69 | 42,100 | — | — |
| 2003-08-13 | $12.67 | $20.34 | 37,000 | — | — |
| 2003-08-12 | $12.88 | $20.68 | 112,800 | — | — |
| 2003-08-11 | $12.87 | $20.66 | 35,900 | — | — |
| 2003-08-08 | $12.64 | $20.29 | 37,600 | — | — |
| 2003-08-07 | $12.65 | $20.31 | 94,800 | — | — |
| 2003-08-06 | $12.65 | $20.31 | 73,900 | — | — |
| 2003-08-05 | $12.80 | $20.55 | 71,500 | — | — |
| 2003-08-04 | $12.75 | $20.47 | 57,800 | — | — |
| 2003-08-01 | $12.89 | $20.69 | 137,400 | — | — |
| 2003-07-31 | $13.24 | $21.25 | 65,400 | — | — |
| 2003-07-30 | $13.18 | $21.16 | 48,400 | — | — |
| 2003-07-29 | $13.10 | $21.03 | 40,300 | — | — |
| 2003-07-28 | $13.15 | $21.11 | 106,200 | — | — |
| 2003-07-25 | $13.15 | $21.11 | 55,800 | — | — |
| 2003-07-24 | $13.25 | $21.27 | 78,000 | — | — |
| 2003-07-23 | $13.11 | $21.05 | 53,400 | — | — |
| 2003-07-22 | $13.25 | $21.27 | 48,400 | — | — |
| 2003-07-21 | $13.08 | $21.00 | 73,000 | — | — |
| 2003-07-18 | $13.19 | $21.17 | 54,700 | — | — |
| 2003-07-17 | $13.13 | $21.08 | 45,900 | — | — |
| 2003-07-16 | $13.37 | $21.46 | 36,300 | — | — |
| 2003-07-15 | $13.40 | $21.51 | 293,500 | — | — |
| 2003-07-14 | $13.43 | $21.56 | 54,000 | — | — |
| 2003-07-11 | $13.29 | $21.33 | 56,600 | — | — |
| 2003-07-10 | $13.18 | $21.16 | 64,000 | — | — |
| 2003-07-09 | $13.31 | $21.37 | 105,900 | — | — |
| 2003-07-08 | $13.34 | $21.41 | 57,500 | — | — |
| 2003-07-07 | $13.19 | $21.17 | 53,200 | — | — |
| 2003-07-03 | $12.91 | $20.72 | 18,300 | — | — |
| 2003-07-02 | $13.08 | $21.00 | 80,700 | — | — |
| 2003-07-01 | $12.80 | $20.55 | 39,700 | — | — |
| 2003-06-30 | $12.96 | $20.80 | 97,700 | — | — |
| 2003-06-27 | $12.86 | $20.64 | 74,500 | — | — |
| 2003-06-26 | $12.61 | $20.24 | 59,800 | — | — |
| 2003-06-25 | $12.76 | $20.24 | 46,300 | — | — |
| 2003-06-24 | $12.80 | $20.30 | 50,800 | — | — |
| 2003-06-23 | $12.75 | $20.22 | 57,300 | — | — |
| 2003-06-20 | $12.98 | $20.58 | 36,200 | — | — |
| 2003-06-19 | $12.93 | $20.50 | 85,200 | — | — |
| 2003-06-18 | $13.10 | $20.77 | 21,200 | — | — |
| 2003-06-17 | $13.13 | $20.82 | 50,400 | — | — |
| 2003-06-16 | $13.29 | $21.08 | 79,300 | — | — |
| 2003-06-13 | $12.82 | $20.33 | 58,700 | — | — |
| 2003-06-12 | $12.90 | $20.46 | 73,800 | — | — |
| 2003-06-11 | $13.19 | $20.92 | 15,900 | — | — |
| 2003-06-10 | $13.18 | $20.90 | 22,300 | — | — |
| 2003-06-09 | $13.11 | $20.79 | 28,700 | — | — |
| 2003-06-06 | $13.12 | $20.81 | 52,900 | — | — |
| 2003-06-05 | $13.14 | $20.84 | 31,300 | — | — |
| 2003-06-04 | $13.05 | $20.69 | 48,600 | — | — |
| 2003-06-03 | $12.99 | $20.60 | 69,100 | — | — |
| 2003-06-02 | $13.00 | $20.62 | 45,600 | — | — |
| 2003-05-30 | $12.99 | $20.60 | 57,400 | — | — |
| 2003-05-29 | $12.84 | $20.36 | 52,300 | — | — |
| 2003-05-28 | $12.85 | $20.38 | 78,900 | — | — |
| 2003-05-27 | $12.81 | $20.31 | 51,300 | — | — |
| 2003-05-23 | $12.72 | $20.17 | 17,100 | — | — |
| 2003-05-22 | $12.52 | $19.85 | 33,700 | — | — |
| 2003-05-21 | $12.52 | $19.85 | 20,300 | — | — |
| 2003-05-20 | $12.54 | $19.89 | 50,100 | — | — |
| 2003-05-19 | $12.26 | $19.44 | 46,300 | — | — |
| 2003-05-16 | $12.50 | $19.82 | 65,400 | — | — |
| 2003-05-15 | $12.77 | $20.25 | 48,200 | — | — |
| 2003-05-14 | $12.76 | $20.24 | 42,000 | — | — |
| 2003-05-13 | $12.74 | $20.20 | 57,200 | — | — |
| 2003-05-12 | $12.79 | $20.28 | 41,300 | — | — |
| 2003-05-09 | $12.62 | $20.01 | 26,900 | — | — |
| 2003-05-08 | $12.67 | $20.09 | 28,900 | — | — |
| 2003-05-07 | $12.70 | $20.14 | 44,400 | — | — |
| 2003-05-06 | $12.50 | $19.82 | 42,600 | — | — |
| 2003-05-05 | $12.44 | $19.73 | 24,600 | — | — |
| 2003-05-02 | $12.42 | $19.70 | 58,900 | — | — |
| 2003-05-01 | $12.10 | $19.19 | 38,000 | — | — |
| 2003-04-30 | $12.08 | $19.16 | 55,300 | — | — |
| 2003-04-29 | $12.01 | $19.05 | 40,100 | — | — |
| 2003-04-28 | $12.19 | $19.33 | 46,700 | — | — |
| 2003-04-25 | $11.87 | $18.82 | 33,200 | — | — |
| 2003-04-24 | $11.97 | $18.98 | 36,100 | — | — |
| 2003-04-23 | $12.06 | $19.12 | 76,500 | — | — |
| 2003-04-22 | $12.00 | $19.03 | 76,800 | — | — |
| 2003-04-21 | $11.99 | $19.01 | 42,500 | — | — |
| 2003-04-17 | $12.00 | $19.03 | 96,000 | — | — |
| 2003-04-16 | $11.98 | $19.00 | 36,500 | — | — |
| 2003-04-15 | $12.30 | $19.51 | 283,100 | — | — |
| 2003-04-14 | $12.19 | $19.33 | 33,300 | — | — |
| 2003-04-11 | $11.81 | $18.73 | 44,900 | — | — |
| 2003-04-10 | $11.79 | $18.70 | 29,700 | — | — |
| 2003-04-09 | $11.69 | $18.54 | 59,400 | — | — |
| 2003-04-08 | $12.04 | $19.09 | 20,000 | — | — |
| 2003-04-07 | $11.90 | $18.87 | 48,400 | — | — |
| 2003-04-04 | $11.75 | $18.63 | 34,000 | — | — |
| 2003-04-03 | $11.85 | $18.79 | 53,800 | — | — |
| 2003-04-02 | $11.96 | $18.97 | 57,400 | — | — |
| 2003-04-01 | $11.96 | $18.97 | 37,200 | — | — |
| 2003-03-31 | $11.65 | $18.47 | 65,900 | — | — |
| 2003-03-28 | $11.72 | $18.59 | 38,900 | — | — |
| 2003-03-27 | $11.79 | $18.70 | 53,400 | — | — |
| 2003-03-26 | $11.75 | $18.39 | 52,200 | — | — |
| 2003-03-25 | $11.92 | $18.65 | 52,700 | — | — |
| 2003-03-24 | $12.12 | $18.97 | 20,400 | — | — |
| 2003-03-21 | $12.30 | $19.25 | 69,400 | — | — |
| 2003-03-20 | $12.25 | $19.17 | 28,600 | — | — |
| 2003-03-19 | $12.22 | $19.12 | 24,700 | — | — |
| 2003-03-18 | $12.15 | $19.01 | 25,900 | — | — |
| 2003-03-17 | $12.17 | $19.04 | 52,500 | — | — |
| 2003-03-14 | $11.84 | $18.53 | 47,600 | — | — |
| 2003-03-13 | $11.88 | $18.59 | 52,300 | — | — |
| 2003-03-12 | $11.65 | $18.23 | 55,600 | — | — |
| 2003-03-11 | $11.84 | $18.53 | 27,800 | — | — |
| 2003-03-10 | $11.71 | $18.32 | 26,200 | — | — |
| 2003-03-07 | $11.82 | $18.50 | 30,800 | — | — |
| 2003-03-06 | $11.69 | $18.29 | 47,000 | — | — |
| 2003-03-05 | $11.92 | $18.65 | 31,700 | — | — |
| 2003-03-04 | $11.75 | $18.39 | 37,800 | — | — |
| 2003-03-03 | $11.95 | $18.70 | 30,000 | — | — |
| 2003-02-28 | $11.75 | $18.39 | 45,000 | — | — |
| 2003-02-27 | $11.99 | $18.76 | 20,700 | — | — |
| 2003-02-26 | $11.91 | $18.64 | 26,300 | — | — |
| 2003-02-25 | $11.99 | $18.76 | 30,200 | — | — |
| 2003-02-24 | $11.76 | $18.40 | 40,100 | — | — |
| 2003-02-21 | $11.99 | $18.76 | 27,900 | — | — |
| 2003-02-20 | $11.82 | $18.50 | 16,900 | — | — |
| 2003-02-19 | $11.89 | $18.61 | 53,800 | — | — |
| 2003-02-18 | $12.00 | $18.78 | 58,500 | — | — |
| 2003-02-14 | $12.20 | $19.09 | 29,400 | — | — |
| 2003-02-13 | $11.99 | $18.76 | 31,400 | — | — |
| 2003-02-12 | $11.94 | $18.68 | 45,600 | — | — |
| 2003-02-11 | $11.88 | $18.59 | 41,100 | — | — |
| 2003-02-10 | $12.00 | $18.78 | 66,800 | — | — |
| 2003-02-07 | $12.07 | $18.89 | 49,300 | — | — |
| 2003-02-06 | $12.13 | $18.98 | 40,600 | — | — |
| 2003-02-05 | $12.25 | $19.17 | 40,700 | — | — |
| 2003-02-04 | $12.27 | $19.20 | 36,000 | — | — |
| 2003-02-03 | $12.25 | $19.17 | 22,700 | — | — |
| 2003-01-31 | $12.26 | $19.19 | 57,500 | — | — |
| 2003-01-30 | $12.16 | $19.03 | 43,400 | — | — |
| 2003-01-29 | $12.35 | $19.33 | 45,400 | — | — |
| 2003-01-28 | $12.16 | $19.03 | 65,000 | — | — |
| 2003-01-27 | $12.05 | $18.86 | 37,400 | — | — |
| 2003-01-24 | $12.10 | $18.94 | 57,700 | — | — |
| 2003-01-23 | $12.26 | $19.19 | 31,000 | — | — |
| 2003-01-22 | $12.20 | $19.09 | 30,300 | — | — |
| 2003-01-21 | $12.36 | $19.34 | 31,500 | — | — |
| 2003-01-17 | $12.35 | $19.33 | 36,700 | — | — |
| 2003-01-16 | $12.44 | $19.47 | 189,400 | — | — |
| 2003-01-15 | $12.43 | $19.45 | 103,200 | — | — |
| 2003-01-14 | $12.25 | $19.17 | 39,900 | — | — |
| 2003-01-13 | $12.06 | $18.87 | 35,200 | — | — |
| 2003-01-10 | $12.30 | $19.25 | 86,200 | — | — |
| 2003-01-09 | $12.16 | $19.03 | 33,900 | — | — |
| 2003-01-08 | $12.05 | $18.86 | 52,200 | — | — |
| 2003-01-07 | $12.05 | $18.86 | 60,000 | — | — |
| 2003-01-06 | $12.29 | $19.23 | 67,300 | — | — |
| 2003-01-03 | $12.05 | $18.86 | 68,200 | — | — |
| 2003-01-02 | $11.87 | $18.58 | 43,400 | — | — |