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
- 1999-01-04 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 | $15.44 | $17.52 | 9,894 | — | — |
| 2003-12-30 | $15.74 | $17.85 | 11,016 | — | — |
| 2003-12-29 | $15.93 | $18.08 | 1,734 | — | — |
| 2003-12-26 | $15.83 | $17.96 | 0 | — | — |
| 2003-12-24 | $15.83 | $17.96 | 1,530 | — | — |
| 2003-12-23 | $15.93 | $18.08 | 9,792 | — | — |
| 2003-12-22 | $16.03 | $18.19 | 7,956 | — | — |
| 2003-12-19 | $16.03 | $18.19 | 918 | — | — |
| 2003-12-18 | $16.03 | $18.19 | 0 | — | — |
| 2003-12-17 | $16.03 | $18.19 | 714 | — | — |
| 2003-12-16 | $16.03 | $18.19 | 714 | — | — |
| 2003-12-15 | $16.03 | $18.19 | 3,672 | — | — |
| 2003-12-12 | $16.03 | $18.19 | 2,244 | — | — |
| 2003-12-11 | $16.03 | $18.19 | 4,080 | — | — |
| 2003-12-10 | $16.08 | $18.24 | 4,692 | — | — |
| 2003-12-09 | $16.03 | $18.01 | 204 | — | — |
| 2003-12-08 | $16.03 | $18.01 | 4,080 | — | — |
| 2003-12-05 | $16.08 | $18.06 | 612 | — | — |
| 2003-12-04 | $16.08 | $18.06 | 3,672 | — | — |
| 2003-12-03 | $16.03 | $18.01 | 1,530 | — | — |
| 2003-12-02 | $16.13 | $18.12 | 2,346 | — | — |
| 2003-12-01 | $16.13 | $18.12 | 1,428 | — | — |
| 2003-11-28 | $15.93 | $17.90 | 306 | — | — |
| 2003-11-26 | $15.93 | $17.90 | 510 | — | — |
| 2003-11-25 | $15.93 | $17.90 | 1,020 | — | — |
| 2003-11-24 | $16.08 | $18.06 | 510 | — | — |
| 2003-11-21 | $16.08 | $18.06 | 612 | — | — |
| 2003-11-20 | $15.93 | $17.90 | 1,326 | — | — |
| 2003-11-19 | $15.93 | $17.90 | 306 | — | — |
| 2003-11-18 | $15.93 | $17.90 | 1,020 | — | — |
| 2003-11-17 | $16.08 | $18.06 | 10,506 | — | — |
| 2003-11-14 | $15.93 | $17.90 | 816 | — | — |
| 2003-11-13 | $15.98 | $17.95 | 2,754 | — | — |
| 2003-11-12 | $16.32 | $18.34 | 2,040 | — | — |
| 2003-11-11 | $15.86 | $17.82 | 1,040 | — | — |
| 2003-11-10 | $15.86 | $17.82 | 312 | — | — |
| 2003-11-07 | $15.81 | $17.76 | 1,040 | — | — |
| 2003-11-06 | $15.76 | $17.71 | 1,561 | — | — |
| 2003-11-05 | $15.86 | $17.82 | 3,225 | — | — |
| 2003-11-04 | $15.76 | $17.71 | 1,665 | — | — |
| 2003-11-03 | $15.76 | $17.71 | 520 | — | — |
| 2003-10-31 | $15.86 | $17.82 | 9,884 | — | — |
| 2003-10-30 | $15.81 | $17.76 | 2,705 | — | — |
| 2003-10-29 | $15.91 | $17.87 | 12,901 | — | — |
| 2003-10-28 | $15.76 | $17.71 | 3,225 | — | — |
| 2003-10-27 | $15.76 | $17.71 | 624 | — | — |
| 2003-10-24 | $15.76 | $17.71 | 832 | — | — |
| 2003-10-23 | $15.76 | $17.71 | 5,514 | — | — |
| 2003-10-22 | $15.76 | $17.71 | 4,786 | — | — |
| 2003-10-21 | $15.91 | $17.87 | 8,531 | — | — |
| 2003-10-20 | $15.76 | $17.71 | 2,185 | — | — |
| 2003-10-17 | $15.76 | $17.71 | 4,994 | — | — |
| 2003-10-16 | $15.76 | $17.71 | 1,665 | — | — |
| 2003-10-15 | $15.76 | $17.71 | 7,283 | — | — |
| 2003-10-14 | $15.76 | $17.71 | 624 | — | — |
| 2003-10-13 | $15.76 | $17.71 | 1,977 | — | — |
| 2003-10-10 | $15.76 | $17.71 | 9,572 | — | — |
| 2003-10-09 | $15.76 | $17.71 | 6,659 | — | — |
| 2003-10-08 | $15.81 | $17.76 | 2,809 | — | — |
| 2003-10-07 | $15.72 | $17.66 | 1,457 | — | — |
| 2003-10-06 | $15.81 | $17.76 | 1,457 | — | — |
| 2003-10-03 | $15.67 | $17.60 | 2,497 | — | — |
| 2003-10-02 | $15.67 | $17.60 | 1,977 | — | — |
| 2003-10-01 | $15.81 | $17.76 | 1,144 | — | — |
| 2003-09-30 | $15.80 | $17.75 | 3,329 | — | — |
| 2003-09-29 | $15.76 | $17.71 | 520 | — | — |
| 2003-09-26 | $15.76 | $17.71 | 2,185 | — | — |
| 2003-09-25 | $15.76 | $17.71 | 1,144 | — | — |
| 2003-09-24 | $15.76 | $17.71 | 2,081 | — | — |
| 2003-09-23 | $15.76 | $17.71 | 1,665 | — | — |
| 2003-09-22 | $15.76 | $17.71 | 22,993 | — | — |
| 2003-09-19 | $15.76 | $17.71 | 2,393 | — | — |
| 2003-09-18 | $15.76 | $17.71 | 18,519 | — | — |
| 2003-09-17 | $15.76 | $17.71 | 20,080 | — | — |
| 2003-09-16 | $15.72 | $17.66 | 3,849 | — | — |
| 2003-09-15 | $15.72 | $17.66 | 1,040 | — | — |
| 2003-09-12 | $15.72 | $17.66 | 936 | — | — |
| 2003-09-11 | $15.81 | $17.76 | 1,040 | — | — |
| 2003-09-10 | $15.72 | $17.66 | 3,225 | — | — |
| 2003-09-09 | $15.72 | $17.49 | 832 | — | — |
| 2003-09-08 | $15.86 | $17.65 | 3,537 | — | — |
| 2003-09-05 | $15.76 | $17.55 | 832 | — | — |
| 2003-09-04 | $15.81 | $17.60 | 728 | — | — |
| 2003-09-03 | $15.81 | $17.60 | 520 | — | — |
| 2003-09-02 | $15.76 | $17.55 | 1,353 | — | — |
| 2003-08-29 | $15.76 | $17.55 | 312 | — | — |
| 2003-08-28 | $15.81 | $17.60 | 5,202 | — | — |
| 2003-08-27 | $15.76 | $17.55 | 1,248 | — | — |
| 2003-08-26 | $15.81 | $17.60 | 936 | — | — |
| 2003-08-25 | $15.76 | $17.55 | 7,283 | — | — |
| 2003-08-22 | $15.72 | $17.49 | 728 | — | — |
| 2003-08-21 | $15.86 | $17.65 | 0 | — | — |
| 2003-08-20 | $15.86 | $17.65 | 2,393 | — | — |
| 2003-08-19 | $15.72 | $17.49 | 2,913 | — | — |
| 2003-08-18 | $15.91 | $17.71 | 10,820 | — | — |
| 2003-08-15 | $15.62 | $17.39 | 1,040 | — | — |
| 2003-08-14 | $15.62 | $17.39 | 936 | — | — |
| 2003-08-13 | $15.96 | $17.76 | 0 | — | — |
| 2003-08-12 | $15.96 | $17.76 | 1,561 | — | — |
| 2003-08-11 | $15.62 | $17.39 | 1,977 | — | — |
| 2003-08-08 | $15.62 | $17.39 | 416 | — | — |
| 2003-08-07 | $15.67 | $17.44 | 3,954 | — | — |
| 2003-08-06 | $15.96 | $17.76 | 2,913 | — | — |
| 2003-08-05 | $15.96 | $17.76 | 12,069 | — | — |
| 2003-08-04 | $15.96 | $17.76 | 9,884 | — | — |
| 2003-08-01 | $15.96 | $17.76 | 936 | — | — |
| 2003-07-31 | $15.91 | $17.71 | 2,185 | — | — |
| 2003-07-30 | $16.00 | $17.81 | 18,727 | — | — |
| 2003-07-29 | $16.05 | $17.87 | 208 | — | — |
| 2003-07-28 | $15.91 | $17.71 | 3,849 | — | — |
| 2003-07-25 | $16.05 | $17.87 | 1,248 | — | — |
| 2003-07-24 | $15.91 | $17.71 | 23,409 | — | — |
| 2003-07-23 | $15.91 | $17.71 | 4,058 | — | — |
| 2003-07-22 | $15.50 | $17.26 | 7,491 | — | — |
| 2003-07-21 | $15.86 | $17.65 | 832 | — | — |
| 2003-07-18 | $15.86 | $17.65 | 4,162 | — | — |
| 2003-07-17 | $15.81 | $17.60 | 0 | — | — |
| 2003-07-16 | $15.81 | $17.60 | 1,248 | — | — |
| 2003-07-15 | $15.81 | $17.60 | 2,185 | — | — |
| 2003-07-14 | $15.72 | $17.49 | 13,213 | — | — |
| 2003-07-11 | $15.76 | $17.55 | 1,977 | — | — |
| 2003-07-10 | $15.57 | $17.33 | 0 | — | — |
| 2003-07-09 | $15.57 | $17.33 | 4,682 | — | — |
| 2003-07-08 | $15.57 | $17.33 | 21,224 | — | — |
| 2003-07-07 | $15.57 | $17.33 | 19,039 | — | — |
| 2003-07-03 | $15.52 | $17.28 | 1,248 | — | — |
| 2003-07-02 | $15.52 | $17.28 | 5,098 | — | — |
| 2003-07-01 | $15.62 | $17.39 | 1,665 | — | — |
| 2003-06-30 | $15.62 | $17.39 | 18,103 | — | — |
| 2003-06-27 | $15.67 | $17.44 | 1,040 | — | — |
| 2003-06-26 | $15.72 | $17.49 | 3,537 | — | — |
| 2003-06-25 | $15.62 | $17.39 | 6,659 | — | — |
| 2003-06-24 | $15.76 | $17.55 | 24,137 | — | — |
| 2003-06-23 | $15.67 | $17.44 | 3,433 | — | — |
| 2003-06-20 | $15.76 | $17.55 | 11,652 | — | — |
| 2003-06-19 | $15.76 | $17.55 | 16,230 | — | — |
| 2003-06-18 | $15.72 | $17.49 | 208 | — | — |
| 2003-06-17 | $15.72 | $17.49 | 3,433 | — | — |
| 2003-06-16 | $15.72 | $17.49 | 0 | — | — |
| 2003-06-13 | $15.72 | $17.49 | 20,808 | — | — |
| 2003-06-12 | $15.81 | $17.60 | 0 | — | — |
| 2003-06-11 | $15.81 | $17.60 | 312 | — | — |
| 2003-06-10 | $15.72 | $17.33 | 728 | — | — |
| 2003-06-09 | $15.76 | $17.39 | 1,457 | — | — |
| 2003-06-06 | $15.76 | $17.39 | 4,266 | — | — |
| 2003-06-05 | $15.76 | $17.39 | 7,283 | — | — |
| 2003-06-04 | $15.86 | $17.49 | 1,353 | — | — |
| 2003-06-03 | $15.85 | $17.48 | 11,028 | — | — |
| 2003-06-02 | $15.86 | $17.49 | 312 | — | — |
| 2003-05-30 | $15.72 | $17.33 | 0 | — | — |
| 2003-05-29 | $15.72 | $17.33 | 104 | — | — |
| 2003-05-28 | $15.86 | $17.49 | 624 | — | — |
| 2003-05-27 | $15.86 | $17.49 | 1,353 | — | — |
| 2003-05-23 | $15.86 | $17.49 | 624 | — | — |
| 2003-05-22 | $15.67 | $17.28 | 1,040 | — | — |
| 2003-05-21 | $15.67 | $17.28 | 0 | — | — |
| 2003-05-20 | $15.67 | $17.28 | 2,601 | — | — |
| 2003-05-19 | $15.86 | $17.49 | 3,121 | — | — |
| 2003-05-16 | $15.86 | $17.49 | 312 | — | — |
| 2003-05-15 | $15.86 | $17.49 | 2,913 | — | — |
| 2003-05-14 | $15.86 | $17.49 | 12,693 | — | — |
| 2003-05-13 | $15.84 | $17.47 | 1,040 | — | — |
| 2003-05-12 | $15.67 | $17.28 | 7,907 | — | — |
| 2003-05-09 | $15.86 | $17.49 | 520 | — | — |
| 2003-05-08 | $15.86 | $17.49 | 832 | — | — |
| 2003-05-07 | $15.72 | $17.33 | 0 | — | — |
| 2003-05-06 | $15.72 | $17.33 | 7,491 | — | — |
| 2003-05-05 | $15.62 | $17.23 | 6,242 | — | — |
| 2003-05-02 | $15.67 | $17.28 | 1,353 | — | — |
| 2003-05-01 | $15.67 | $17.28 | 1,248 | — | — |
| 2003-04-30 | $16.15 | $17.81 | 4,578 | — | — |
| 2003-04-29 | $16.10 | $17.76 | 1,353 | — | — |
| 2003-04-28 | $15.62 | $17.23 | 2,497 | — | — |
| 2003-04-25 | $15.76 | $17.39 | 4,370 | — | — |
| 2003-04-24 | $15.86 | $17.49 | 1,248 | — | — |
| 2003-04-23 | $15.86 | $17.49 | 1,248 | — | — |
| 2003-04-22 | $15.86 | $17.49 | 0 | — | — |
| 2003-04-21 | $15.86 | $17.49 | 1,040 | — | — |
| 2003-04-17 | $15.38 | $16.96 | 3,954 | — | — |
| 2003-04-16 | $15.47 | $17.07 | 14,670 | — | — |
| 2003-04-15 | $15.72 | $17.33 | 20,288 | — | — |
| 2003-04-14 | $15.38 | $16.96 | 4,162 | — | — |
| 2003-04-11 | $15.62 | $17.23 | 12,485 | — | — |
| 2003-04-10 | $15.33 | $16.91 | 416 | — | — |
| 2003-04-09 | $15.28 | $16.86 | 9,780 | — | — |
| 2003-04-08 | $15.19 | $16.75 | 312 | — | — |
| 2003-04-07 | $15.19 | $16.75 | 6,763 | — | — |
| 2003-04-04 | $15.38 | $16.96 | 4,682 | — | — |
| 2003-04-03 | $15.28 | $16.86 | 5,306 | — | — |
| 2003-04-02 | $15.38 | $16.96 | 6,971 | — | — |
| 2003-04-01 | $15.33 | $16.91 | 936 | — | — |
| 2003-03-31 | $15.62 | $17.23 | 8,739 | — | — |
| 2003-03-28 | $15.67 | $17.28 | 24,866 | — | — |
| 2003-03-27 | $15.09 | $16.64 | 0 | — | — |
| 2003-03-26 | $15.09 | $16.64 | 1,665 | — | — |
| 2003-03-25 | $14.99 | $16.54 | 9,156 | — | — |
| 2003-03-24 | $14.80 | $16.33 | 728 | — | — |
| 2003-03-21 | $14.80 | $16.33 | 312 | — | — |
| 2003-03-20 | $14.80 | $16.33 | 4,578 | — | — |
| 2003-03-19 | $15.14 | $16.70 | 2,913 | — | — |
| 2003-03-18 | $14.61 | $16.11 | 12,485 | — | — |
| 2003-03-17 | $14.71 | $16.22 | 11,965 | — | — |
| 2003-03-14 | $14.51 | $16.01 | 3,225 | — | — |
| 2003-03-13 | $14.47 | $15.95 | 4,682 | — | — |
| 2003-03-12 | $14.56 | $16.06 | 2,185 | — | — |
| 2003-03-11 | $14.71 | $16.06 | 1,665 | — | — |
| 2003-03-10 | $14.99 | $16.38 | 4,578 | — | — |
| 2003-03-07 | $14.80 | $16.17 | 832 | — | — |
| 2003-03-06 | $14.80 | $16.17 | 1,873 | — | — |
| 2003-03-05 | $14.90 | $16.27 | 520 | — | — |
| 2003-03-04 | $14.90 | $16.27 | 624 | — | — |
| 2003-03-03 | $14.66 | $16.01 | 520 | — | — |
| 2003-02-28 | $14.90 | $16.27 | 2,705 | — | — |
| 2003-02-27 | $14.66 | $16.01 | 1,873 | — | — |
| 2003-02-26 | $14.67 | $16.02 | 520 | — | — |
| 2003-02-25 | $14.66 | $16.01 | 21,224 | — | — |
| 2003-02-24 | $14.90 | $16.27 | 8,739 | — | — |
| 2003-02-21 | $14.90 | $16.27 | 3,329 | — | — |
| 2003-02-20 | $14.85 | $16.22 | 1,248 | — | — |
| 2003-02-19 | $14.80 | $16.17 | 1,665 | — | — |
| 2003-02-18 | $14.75 | $16.11 | 832 | — | — |
| 2003-02-14 | $14.75 | $16.11 | 9,676 | — | — |
| 2003-02-13 | $14.75 | $16.11 | 4,578 | — | — |
| 2003-02-12 | $14.76 | $16.12 | 3,225 | — | — |
| 2003-02-11 | $14.75 | $16.11 | 2,081 | — | — |
| 2003-02-10 | $14.76 | $16.12 | 6,555 | — | — |
| 2003-02-07 | $15.14 | $16.53 | 1,769 | — | — |
| 2003-02-06 | $15.84 | $17.30 | 936 | — | — |
| 2003-02-05 | $14.90 | $16.27 | 1,873 | — | — |
| 2003-02-04 | $14.99 | $16.38 | 832 | — | — |
| 2003-02-03 | $14.66 | $16.01 | 1,040 | — | — |
| 2003-01-31 | $14.89 | $16.26 | 11,757 | — | — |
| 2003-01-30 | $14.31 | $15.63 | 1,457 | — | — |
| 2003-01-29 | $14.18 | $15.48 | 1,144 | — | — |
| 2003-01-28 | $14.32 | $15.64 | 1,248 | — | — |
| 2003-01-27 | $14.27 | $15.59 | 10,300 | — | — |
| 2003-01-24 | $14.27 | $15.59 | 1,665 | — | — |
| 2003-01-23 | $14.18 | $15.48 | 3,433 | — | — |
| 2003-01-22 | $13.99 | $15.27 | 2,081 | — | — |
| 2003-01-21 | $13.94 | $15.22 | 3,017 | — | — |
| 2003-01-17 | $13.94 | $15.22 | 3,641 | — | — |
| 2003-01-16 | $14.03 | $15.33 | 6,867 | — | — |
| 2003-01-15 | $13.91 | $15.19 | 1,665 | — | — |
| 2003-01-14 | $13.79 | $15.06 | 17,167 | — | — |
| 2003-01-13 | $13.79 | $15.06 | 5,410 | — | — |
| 2003-01-10 | $13.89 | $15.17 | 1,248 | — | — |
| 2003-01-09 | $13.89 | $15.17 | 8,011 | — | — |
| 2003-01-08 | $13.84 | $15.12 | 2,601 | — | — |
| 2003-01-07 | $13.74 | $15.01 | 12,589 | — | — |
| 2003-01-06 | $13.70 | $14.96 | 14,878 | — | — |
| 2003-01-03 | $13.65 | $14.91 | 520 | — | — |
| 2003-01-02 | $13.84 | $15.12 | 2,809 | — | — |