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
- 1983-12-21 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 | $15.95 | $25.71 | 81,300 | — | — |
| 2003-12-30 | $16.60 | $26.76 | 33,000 | — | — |
| 2003-12-29 | $16.59 | $26.75 | 36,700 | — | — |
| 2003-12-26 | $16.29 | $26.26 | 10,500 | — | — |
| 2003-12-24 | $16.24 | $26.18 | 35,800 | — | — |
| 2003-12-23 | $16.61 | $26.78 | 110,900 | — | — |
| 2003-12-22 | $16.48 | $26.57 | 47,900 | — | — |
| 2003-12-19 | $16.24 | $26.18 | 100,400 | — | — |
| 2003-12-18 | $16.11 | $25.97 | 44,200 | — | — |
| 2003-12-17 | $15.98 | $25.76 | 154,300 | — | — |
| 2003-12-16 | $15.89 | $25.62 | 99,000 | — | — |
| 2003-12-15 | $15.53 | $25.04 | 52,900 | — | — |
| 2003-12-12 | $16.10 | $25.96 | 32,800 | — | — |
| 2003-12-11 | $15.96 | $25.73 | 69,400 | — | — |
| 2003-12-10 | $15.51 | $25.00 | 75,800 | — | — |
| 2003-12-09 | $15.57 | $25.10 | 58,900 | — | — |
| 2003-12-08 | $15.95 | $25.71 | 63,600 | — | — |
| 2003-12-05 | $15.85 | $25.55 | 77,400 | — | — |
| 2003-12-04 | $16.08 | $25.92 | 69,000 | — | — |
| 2003-12-03 | $15.54 | $25.05 | 71,500 | — | — |
| 2003-12-02 | $16.15 | $25.79 | 32,800 | — | — |
| 2003-12-01 | $16.17 | $25.83 | 61,600 | — | — |
| 2003-11-28 | $16.00 | $25.56 | 18,000 | — | — |
| 2003-11-26 | $16.05 | $25.63 | 31,500 | — | — |
| 2003-11-25 | $16.26 | $25.97 | 41,900 | — | — |
| 2003-11-24 | $16.20 | $25.87 | 83,600 | — | — |
| 2003-11-21 | $16.00 | $25.56 | 34,700 | — | — |
| 2003-11-20 | $16.02 | $25.59 | 41,500 | — | — |
| 2003-11-19 | $16.01 | $25.57 | 55,700 | — | — |
| 2003-11-18 | $16.11 | $25.73 | 30,500 | — | — |
| 2003-11-17 | $16.35 | $26.11 | 44,400 | — | — |
| 2003-11-14 | $16.38 | $26.16 | 32,900 | — | — |
| 2003-11-13 | $16.40 | $26.19 | 26,700 | — | — |
| 2003-11-12 | $16.75 | $26.75 | 56,300 | — | — |
| 2003-11-11 | $16.52 | $26.39 | 26,000 | — | — |
| 2003-11-10 | $16.35 | $26.11 | 54,600 | — | — |
| 2003-11-07 | $16.81 | $26.85 | 81,400 | — | — |
| 2003-11-06 | $16.62 | $26.55 | 61,000 | — | — |
| 2003-11-05 | $16.58 | $26.48 | 65,800 | — | — |
| 2003-11-04 | $16.65 | $26.59 | 68,400 | — | — |
| 2003-11-03 | $16.60 | $26.51 | 83,500 | — | — |
| 2003-10-31 | $16.39 | $26.18 | 64,600 | — | — |
| 2003-10-30 | $16.58 | $26.48 | 78,400 | — | — |
| 2003-10-29 | $16.92 | $27.02 | 76,600 | — | — |
| 2003-10-28 | $16.55 | $26.43 | 74,600 | — | — |
| 2003-10-27 | $16.65 | $26.59 | 104,700 | — | — |
| 2003-10-24 | $16.25 | $25.95 | 80,300 | — | — |
| 2003-10-23 | $16.41 | $26.21 | 113,600 | — | — |
| 2003-10-22 | $16.35 | $26.11 | 150,100 | — | — |
| 2003-10-21 | $16.87 | $26.94 | 142,700 | — | — |
| 2003-10-20 | $16.25 | $25.95 | 213,900 | — | — |
| 2003-10-17 | $15.90 | $25.40 | 173,000 | — | — |
| 2003-10-16 | $15.52 | $24.79 | 52,300 | — | — |
| 2003-10-15 | $15.40 | $24.60 | 17,000 | — | — |
| 2003-10-14 | $15.58 | $24.88 | 33,300 | — | — |
| 2003-10-13 | $15.50 | $24.76 | 33,800 | — | — |
| 2003-10-10 | $15.34 | $24.50 | 28,400 | — | — |
| 2003-10-09 | $15.52 | $24.79 | 45,300 | — | — |
| 2003-10-08 | $15.14 | $24.18 | 30,300 | — | — |
| 2003-10-07 | $15.54 | $24.82 | 36,100 | — | — |
| 2003-10-06 | $15.55 | $24.84 | 33,200 | — | — |
| 2003-10-03 | $15.45 | $24.68 | 39,000 | — | — |
| 2003-10-02 | $15.19 | $24.26 | 24,900 | — | — |
| 2003-10-01 | $15.35 | $24.52 | 70,400 | — | — |
| 2003-09-30 | $14.75 | $23.56 | 59,200 | — | — |
| 2003-09-29 | $14.93 | $23.85 | 31,400 | — | — |
| 2003-09-26 | $14.76 | $23.57 | 42,700 | — | — |
| 2003-09-25 | $14.75 | $23.56 | 42,200 | — | — |
| 2003-09-24 | $14.95 | $23.88 | 42,500 | — | — |
| 2003-09-23 | $15.34 | $24.50 | 27,700 | — | — |
| 2003-09-22 | $15.30 | $24.44 | 48,100 | — | — |
| 2003-09-19 | $15.73 | $25.12 | 94,200 | — | — |
| 2003-09-18 | $15.53 | $24.80 | 186,600 | — | — |
| 2003-09-17 | $15.30 | $24.44 | 21,100 | — | — |
| 2003-09-16 | $15.33 | $24.48 | 50,200 | — | — |
| 2003-09-15 | $15.10 | $24.12 | 20,700 | — | — |
| 2003-09-12 | $15.22 | $24.31 | 30,200 | — | — |
| 2003-09-11 | $15.07 | $24.07 | 18,600 | — | — |
| 2003-09-10 | $14.85 | $23.72 | 49,700 | — | — |
| 2003-09-09 | $15.22 | $24.31 | 18,500 | — | — |
| 2003-09-08 | $15.10 | $24.12 | 34,500 | — | — |
| 2003-09-05 | $15.05 | $24.04 | 30,500 | — | — |
| 2003-09-04 | $15.22 | $24.31 | 29,200 | — | — |
| 2003-09-03 | $15.19 | $24.26 | 25,900 | — | — |
| 2003-09-02 | $15.10 | $23.88 | 49,700 | — | — |
| 2003-08-29 | $14.79 | $23.39 | 39,100 | — | — |
| 2003-08-28 | $14.89 | $23.55 | 24,600 | — | — |
| 2003-08-27 | $15.09 | $23.86 | 20,400 | — | — |
| 2003-08-26 | $14.89 | $23.55 | 42,600 | — | — |
| 2003-08-25 | $14.73 | $23.29 | 33,300 | — | — |
| 2003-08-22 | $14.76 | $23.34 | 39,300 | — | — |
| 2003-08-21 | $15.13 | $23.93 | 41,100 | — | — |
| 2003-08-20 | $14.99 | $23.70 | 30,400 | — | — |
| 2003-08-19 | $15.09 | $23.86 | 31,900 | — | — |
| 2003-08-18 | $14.95 | $23.64 | 38,700 | — | — |
| 2003-08-15 | $14.78 | $23.37 | 16,100 | — | — |
| 2003-08-14 | $14.88 | $23.53 | 51,200 | — | — |
| 2003-08-13 | $14.75 | $23.32 | 14,100 | — | — |
| 2003-08-12 | $14.97 | $23.67 | 40,300 | — | — |
| 2003-08-11 | $14.73 | $23.29 | 49,500 | — | — |
| 2003-08-08 | $14.67 | $23.20 | 30,200 | — | — |
| 2003-08-07 | $14.81 | $23.42 | 35,000 | — | — |
| 2003-08-06 | $14.76 | $23.34 | 31,200 | — | — |
| 2003-08-05 | $14.78 | $23.37 | 78,900 | — | — |
| 2003-08-04 | $14.88 | $23.53 | 113,000 | — | — |
| 2003-08-01 | $14.89 | $23.55 | 50,100 | — | — |
| 2003-07-31 | $15.29 | $24.18 | 29,900 | — | — |
| 2003-07-30 | $15.27 | $24.15 | 19,400 | — | — |
| 2003-07-29 | $15.31 | $24.21 | 41,100 | — | — |
| 2003-07-28 | $14.97 | $23.67 | 85,600 | — | — |
| 2003-07-25 | $15.06 | $23.81 | 44,600 | — | — |
| 2003-07-24 | $15.22 | $24.07 | 75,500 | — | — |
| 2003-07-23 | $15.32 | $24.23 | 49,700 | — | — |
| 2003-07-22 | $15.50 | $24.51 | 63,600 | — | — |
| 2003-07-21 | $15.52 | $24.54 | 139,400 | — | — |
| 2003-07-18 | $16.60 | $26.25 | 236,400 | — | — |
| 2003-07-17 | $15.75 | $24.91 | 115,900 | — | — |
| 2003-07-16 | $16.00 | $25.30 | 72,200 | — | — |
| 2003-07-15 | $15.85 | $25.06 | 42,800 | — | — |
| 2003-07-14 | $15.83 | $25.03 | 82,400 | — | — |
| 2003-07-11 | $15.84 | $25.05 | 43,600 | — | — |
| 2003-07-10 | $15.44 | $24.42 | 54,800 | — | — |
| 2003-07-09 | $15.73 | $24.87 | 121,500 | — | — |
| 2003-07-08 | $15.85 | $25.06 | 93,500 | — | — |
| 2003-07-07 | $16.04 | $25.36 | 86,800 | — | — |
| 2003-07-03 | $15.95 | $25.22 | 43,300 | — | — |
| 2003-07-02 | $15.95 | $25.22 | 104,100 | — | — |
| 2003-07-01 | $15.84 | $25.05 | 84,100 | — | — |
| 2003-06-30 | $15.83 | $25.03 | 208,500 | — | — |
| 2003-06-27 | $15.32 | $24.23 | 55,600 | — | — |
| 2003-06-26 | $15.55 | $24.59 | 116,900 | — | — |
| 2003-06-25 | $15.00 | $23.72 | 57,000 | — | — |
| 2003-06-24 | $15.05 | $23.80 | 76,300 | — | — |
| 2003-06-23 | $15.06 | $23.81 | 116,100 | — | — |
| 2003-06-20 | $15.30 | $24.19 | 43,800 | — | — |
| 2003-06-19 | $15.32 | $24.23 | 58,500 | — | — |
| 2003-06-18 | $15.39 | $24.34 | 99,700 | — | — |
| 2003-06-17 | $15.45 | $24.43 | 68,600 | — | — |
| 2003-06-16 | $15.90 | $25.14 | 80,300 | — | — |
| 2003-06-13 | $15.94 | $25.21 | 60,800 | — | — |
| 2003-06-12 | $16.33 | $25.82 | 43,500 | — | — |
| 2003-06-11 | $16.47 | $26.04 | 43,300 | — | — |
| 2003-06-10 | $16.50 | $26.09 | 38,900 | — | — |
| 2003-06-09 | $16.53 | $26.14 | 54,900 | — | — |
| 2003-06-06 | $16.40 | $25.93 | 37,700 | — | — |
| 2003-06-05 | $16.52 | $26.12 | 63,400 | — | — |
| 2003-06-04 | $17.00 | $26.88 | 74,100 | — | — |
| 2003-06-03 | $16.70 | $26.17 | 33,800 | — | — |
| 2003-06-02 | $16.11 | $25.25 | 40,800 | — | — |
| 2003-05-30 | $16.48 | $25.83 | 40,400 | — | — |
| 2003-05-29 | $15.96 | $25.01 | 61,600 | — | — |
| 2003-05-28 | $16.03 | $25.12 | 21,500 | — | — |
| 2003-05-27 | $15.89 | $24.90 | 48,800 | — | — |
| 2003-05-23 | $15.82 | $24.79 | 29,300 | — | — |
| 2003-05-22 | $15.97 | $25.03 | 28,100 | — | — |
| 2003-05-21 | $16.16 | $25.32 | 21,600 | — | — |
| 2003-05-20 | $16.34 | $25.61 | 18,900 | — | — |
| 2003-05-19 | $16.15 | $25.31 | 38,400 | — | — |
| 2003-05-16 | $16.15 | $25.31 | 60,800 | — | — |
| 2003-05-15 | $16.34 | $25.61 | 100,900 | — | — |
| 2003-05-14 | $16.10 | $25.23 | 37,200 | — | — |
| 2003-05-13 | $16.17 | $25.34 | 29,700 | — | — |
| 2003-05-12 | $16.15 | $25.31 | 38,100 | — | — |
| 2003-05-09 | $15.75 | $24.68 | 38,400 | — | — |
| 2003-05-08 | $15.68 | $24.57 | 20,400 | — | — |
| 2003-05-07 | $15.88 | $24.89 | 31,400 | — | — |
| 2003-05-06 | $16.07 | $25.18 | 35,900 | — | — |
| 2003-05-05 | $16.07 | $25.18 | 39,100 | — | — |
| 2003-05-02 | $16.03 | $25.12 | 53,200 | — | — |
| 2003-05-01 | $15.82 | $24.79 | 51,600 | — | — |
| 2003-04-30 | $15.73 | $24.65 | 54,000 | — | — |
| 2003-04-29 | $15.27 | $23.93 | 57,500 | — | — |
| 2003-04-28 | $15.64 | $24.51 | 73,200 | — | — |
| 2003-04-25 | $15.45 | $24.21 | 32,200 | — | — |
| 2003-04-24 | $15.52 | $24.32 | 46,600 | — | — |
| 2003-04-23 | $15.80 | $24.76 | 42,600 | — | — |
| 2003-04-22 | $15.68 | $24.57 | 49,300 | — | — |
| 2003-04-21 | $15.54 | $24.35 | 77,000 | — | — |
| 2003-04-17 | $15.57 | $24.40 | 90,700 | — | — |
| 2003-04-16 | $16.20 | $25.39 | 48,400 | — | — |
| 2003-04-15 | $16.42 | $25.73 | 28,200 | — | — |
| 2003-04-14 | $16.44 | $25.76 | 23,500 | — | — |
| 2003-04-11 | $16.05 | $25.15 | 39,000 | — | — |
| 2003-04-10 | $16.06 | $25.17 | 36,000 | — | — |
| 2003-04-09 | $15.99 | $25.06 | 33,600 | — | — |
| 2003-04-08 | $16.51 | $25.87 | 52,600 | — | — |
| 2003-04-07 | $16.35 | $25.62 | 42,500 | — | — |
| 2003-04-04 | $16.10 | $25.23 | 45,100 | — | — |
| 2003-04-03 | $16.11 | $25.25 | 38,300 | — | — |
| 2003-04-02 | $16.30 | $25.54 | 55,100 | — | — |
| 2003-04-01 | $16.30 | $25.54 | 57,300 | — | — |
| 2003-03-31 | $15.86 | $24.85 | 91,500 | — | — |
| 2003-03-28 | $16.10 | $25.23 | 44,800 | — | — |
| 2003-03-27 | $16.27 | $25.50 | 46,100 | — | — |
| 2003-03-26 | $16.01 | $25.09 | 65,000 | — | — |
| 2003-03-25 | $16.24 | $25.45 | 31,500 | — | — |
| 2003-03-24 | $15.87 | $24.87 | 26,100 | — | — |
| 2003-03-21 | $16.05 | $25.15 | 82,800 | — | — |
| 2003-03-20 | $16.15 | $25.31 | 21,100 | — | — |
| 2003-03-19 | $16.00 | $25.07 | 40,100 | — | — |
| 2003-03-18 | $15.90 | $24.92 | 27,700 | — | — |
| 2003-03-17 | $15.94 | $24.98 | 69,300 | — | — |
| 2003-03-14 | $15.62 | $24.48 | 52,000 | — | — |
| 2003-03-13 | $15.68 | $24.57 | 31,400 | — | — |
| 2003-03-12 | $15.29 | $23.96 | 27,400 | — | — |
| 2003-03-11 | $15.26 | $23.91 | 33,400 | — | — |
| 2003-03-10 | $15.29 | $23.96 | 41,800 | — | — |
| 2003-03-07 | $15.65 | $24.53 | 72,600 | — | — |
| 2003-03-06 | $15.63 | $24.49 | 35,000 | — | — |
| 2003-03-05 | $15.80 | $24.76 | 32,600 | — | — |
| 2003-03-04 | $15.76 | $24.46 | 45,000 | — | — |
| 2003-03-03 | $15.65 | $24.29 | 51,600 | — | — |
| 2003-02-28 | $15.52 | $24.09 | 43,600 | — | — |
| 2003-02-27 | $16.04 | $24.90 | 35,400 | — | — |
| 2003-02-26 | $15.88 | $24.65 | 31,700 | — | — |
| 2003-02-25 | $15.94 | $24.74 | 27,800 | — | — |
| 2003-02-24 | $15.75 | $24.45 | 43,600 | — | — |
| 2003-02-21 | $16.03 | $24.88 | 34,000 | — | — |
| 2003-02-20 | $15.75 | $24.45 | 21,000 | — | — |
| 2003-02-19 | $15.76 | $24.46 | 28,900 | — | — |
| 2003-02-18 | $15.95 | $24.76 | 32,100 | — | — |
| 2003-02-14 | $15.70 | $24.37 | 24,100 | — | — |
| 2003-02-13 | $15.63 | $24.26 | 32,700 | — | — |
| 2003-02-12 | $15.33 | $23.80 | 35,900 | — | — |
| 2003-02-11 | $15.67 | $24.32 | 38,200 | — | — |
| 2003-02-10 | $15.63 | $24.26 | 43,200 | — | — |
| 2003-02-07 | $15.32 | $23.78 | 35,200 | — | — |
| 2003-02-06 | $15.58 | $24.18 | 42,700 | — | — |
| 2003-02-05 | $15.53 | $24.11 | 70,900 | — | — |
| 2003-02-04 | $15.55 | $24.14 | 38,000 | — | — |
| 2003-02-03 | $15.62 | $24.25 | 60,500 | — | — |
| 2003-01-31 | $15.49 | $24.04 | 58,700 | — | — |
| 2003-01-30 | $15.46 | $24.00 | 36,100 | — | — |
| 2003-01-29 | $16.00 | $24.84 | 47,500 | — | — |
| 2003-01-28 | $15.98 | $24.80 | 31,200 | — | — |
| 2003-01-27 | $15.72 | $24.40 | 34,200 | — | — |
| 2003-01-24 | $15.73 | $24.42 | 61,100 | — | — |
| 2003-01-23 | $16.23 | $25.19 | 41,600 | — | — |
| 2003-01-22 | $16.58 | $25.74 | 41,900 | — | — |
| 2003-01-21 | $16.64 | $25.83 | 61,400 | — | — |
| 2003-01-17 | $16.32 | $25.33 | 37,400 | — | — |
| 2003-01-16 | $16.59 | $25.75 | 31,200 | — | — |
| 2003-01-15 | $16.63 | $25.81 | 37,400 | — | — |
| 2003-01-14 | $16.91 | $26.25 | 14,900 | — | — |
| 2003-01-13 | $16.61 | $25.78 | 40,500 | — | — |
| 2003-01-10 | $16.74 | $25.98 | 36,300 | — | — |
| 2003-01-09 | $16.94 | $26.29 | 38,900 | — | — |
| 2003-01-08 | $16.79 | $26.06 | 26,900 | — | — |
| 2003-01-07 | $16.90 | $26.23 | 50,400 | — | — |
| 2003-01-06 | $17.19 | $26.68 | 59,800 | — | — |
| 2003-01-03 | $16.84 | $26.14 | 54,400 | — | — |
| 2003-01-02 | $17.05 | $26.47 | 70,000 | — | — |