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
- 1999-07-14 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 | $16.63 | $19.48 | 4,200 | — | — |
| 2003-12-30 | $16.34 | $19.13 | 5,100 | — | — |
| 2003-12-29 | $17.02 | $19.93 | 13,200 | — | — |
| 2003-12-26 | $16.17 | $18.93 | 0 | — | — |
| 2003-12-24 | $16.17 | $18.93 | 300 | — | — |
| 2003-12-23 | $16.17 | $18.93 | 0 | — | — |
| 2003-12-22 | $16.17 | $18.93 | 0 | — | — |
| 2003-12-19 | $16.17 | $18.93 | 0 | — | — |
| 2003-12-18 | $16.17 | $18.93 | 900 | — | — |
| 2003-12-17 | $16.20 | $18.97 | 0 | — | — |
| 2003-12-16 | $16.20 | $18.97 | 600 | — | — |
| 2003-12-15 | $16.03 | $18.77 | 0 | — | — |
| 2003-12-12 | $16.03 | $18.77 | 1,800 | — | — |
| 2003-12-11 | $15.87 | $18.58 | 1,500 | — | — |
| 2003-12-10 | $16.03 | $18.77 | 0 | — | — |
| 2003-12-09 | $16.03 | $18.77 | 0 | — | — |
| 2003-12-08 | $16.03 | $18.77 | 0 | — | — |
| 2003-12-05 | $16.03 | $18.77 | 300 | — | — |
| 2003-12-04 | $15.83 | $18.54 | 1,200 | — | — |
| 2003-12-03 | $16.05 | $18.79 | 0 | — | — |
| 2003-12-02 | $16.05 | $18.79 | 600 | — | — |
| 2003-12-01 | $16.05 | $18.79 | 2,100 | — | — |
| 2003-11-28 | $16.05 | $18.79 | 0 | — | — |
| 2003-11-26 | $16.05 | $18.79 | 300 | — | — |
| 2003-11-25 | $15.75 | $18.44 | 1,500 | — | — |
| 2003-11-24 | $15.68 | $18.36 | 11,400 | — | — |
| 2003-11-21 | $16.01 | $18.74 | 3,900 | — | — |
| 2003-11-20 | $16.33 | $19.13 | 1,500 | — | — |
| 2003-11-19 | $16.33 | $19.13 | 900 | — | — |
| 2003-11-18 | $16.33 | $19.13 | 7,200 | — | — |
| 2003-11-17 | $15.75 | $18.44 | 0 | — | — |
| 2003-11-14 | $15.75 | $18.44 | 0 | — | — |
| 2003-11-13 | $15.75 | $18.44 | 7,800 | — | — |
| 2003-11-12 | $15.00 | $17.56 | 0 | — | — |
| 2003-11-11 | $15.00 | $17.56 | 1,500 | — | — |
| 2003-11-10 | $14.93 | $17.49 | 1,200 | — | — |
| 2003-11-07 | $15.00 | $17.56 | 0 | — | — |
| 2003-11-06 | $15.00 | $17.56 | 0 | — | — |
| 2003-11-05 | $15.00 | $17.56 | 1,800 | — | — |
| 2003-11-04 | $14.83 | $17.37 | 4,500 | — | — |
| 2003-11-03 | $15.00 | $17.56 | 1,200 | — | — |
| 2003-10-31 | $14.67 | $17.17 | 900 | — | — |
| 2003-10-30 | $14.53 | $17.01 | 600 | — | — |
| 2003-10-29 | $14.53 | $17.02 | 0 | — | — |
| 2003-10-28 | $14.53 | $17.02 | 5,400 | — | — |
| 2003-10-27 | $14.17 | $16.59 | 4,800 | — | — |
| 2003-10-24 | $14.28 | $16.73 | 0 | — | — |
| 2003-10-23 | $14.28 | $16.73 | 0 | — | — |
| 2003-10-22 | $14.28 | $16.73 | 2,400 | — | — |
| 2003-10-21 | $14.39 | $16.85 | 300 | — | — |
| 2003-10-20 | $14.39 | $16.85 | 300 | — | — |
| 2003-10-17 | $14.19 | $16.61 | 5,400 | — | — |
| 2003-10-16 | $14.39 | $16.85 | 3,000 | — | — |
| 2003-10-15 | $14.39 | $16.85 | 0 | — | — |
| 2003-10-14 | $14.39 | $16.85 | 0 | — | — |
| 2003-10-13 | $14.39 | $16.85 | 600 | — | — |
| 2003-10-10 | $14.35 | $16.81 | 0 | — | — |
| 2003-10-09 | $14.35 | $16.81 | 0 | — | — |
| 2003-10-08 | $14.35 | $16.81 | 0 | — | — |
| 2003-10-07 | $14.35 | $16.81 | 3,300 | — | — |
| 2003-10-06 | $14.19 | $16.50 | 300 | — | — |
| 2003-10-03 | $14.33 | $16.67 | 600 | — | — |
| 2003-10-02 | $14.19 | $16.50 | 900 | — | — |
| 2003-10-01 | $14.33 | $16.67 | 900 | — | — |
| 2003-09-30 | $14.33 | $16.67 | 4,200 | — | — |
| 2003-09-29 | $13.98 | $16.26 | 1,800 | — | — |
| 2003-09-26 | $14.22 | $16.54 | 900 | — | — |
| 2003-09-25 | $14.19 | $16.50 | 0 | — | — |
| 2003-09-24 | $14.19 | $16.50 | 0 | — | — |
| 2003-09-23 | $14.19 | $16.50 | 0 | — | — |
| 2003-09-22 | $14.19 | $16.50 | 1,500 | — | — |
| 2003-09-19 | $14.25 | $16.57 | 300 | — | — |
| 2003-09-18 | $14.15 | $16.45 | 0 | — | — |
| 2003-09-17 | $14.15 | $16.45 | 0 | — | — |
| 2003-09-16 | $14.15 | $16.45 | 2,400 | — | — |
| 2003-09-15 | $14.25 | $16.57 | 3,300 | — | — |
| 2003-09-12 | $14.25 | $16.57 | 3,300 | — | — |
| 2003-09-11 | $14.24 | $16.56 | 0 | — | — |
| 2003-09-10 | $14.24 | $16.56 | 0 | — | — |
| 2003-09-09 | $14.24 | $16.56 | 300 | — | — |
| 2003-09-08 | $14.21 | $16.53 | 300 | — | — |
| 2003-09-05 | $14.11 | $16.41 | 0 | — | — |
| 2003-09-04 | $14.11 | $16.41 | 0 | — | — |
| 2003-09-03 | $14.11 | $16.41 | 4,500 | — | — |
| 2003-09-02 | $14.17 | $16.48 | 1,800 | — | — |
| 2003-08-29 | $14.02 | $16.30 | 0 | — | — |
| 2003-08-28 | $14.02 | $16.30 | 1,500 | — | — |
| 2003-08-27 | $14.00 | $16.28 | 0 | — | — |
| 2003-08-26 | $14.00 | $16.28 | 2,700 | — | — |
| 2003-08-25 | $14.00 | $16.28 | 300 | — | — |
| 2003-08-22 | $14.00 | $16.28 | 300 | — | — |
| 2003-08-21 | $13.84 | $16.10 | 1,500 | — | — |
| 2003-08-20 | $13.87 | $16.13 | 600 | — | — |
| 2003-08-19 | $13.87 | $16.13 | 1,800 | — | — |
| 2003-08-18 | $13.37 | $15.55 | 1,200 | — | — |
| 2003-08-15 | $13.82 | $16.07 | 0 | — | — |
| 2003-08-14 | $13.82 | $16.07 | 300 | — | — |
| 2003-08-13 | $13.82 | $16.07 | 7,500 | — | — |
| 2003-08-12 | $13.33 | $15.51 | 0 | — | — |
| 2003-08-11 | $13.33 | $15.51 | 300 | — | — |
| 2003-08-08 | $13.26 | $15.42 | 900 | — | — |
| 2003-08-07 | $13.53 | $15.74 | 1,200 | — | — |
| 2003-08-06 | $13.25 | $15.41 | 600 | — | — |
| 2003-08-05 | $13.63 | $15.86 | 300 | — | — |
| 2003-08-04 | $13.50 | $15.70 | 0 | — | — |
| 2003-08-01 | $13.50 | $15.70 | 6,000 | — | — |
| 2003-07-31 | $13.50 | $15.70 | 300 | — | — |
| 2003-07-30 | $13.49 | $15.69 | 3,300 | — | — |
| 2003-07-29 | $13.57 | $15.78 | 300 | — | — |
| 2003-07-28 | $13.46 | $15.65 | 600 | — | — |
| 2003-07-25 | $13.45 | $15.64 | 2,700 | — | — |
| 2003-07-24 | $13.33 | $15.51 | 300 | — | — |
| 2003-07-23 | $13.33 | $15.51 | 900 | — | — |
| 2003-07-22 | $13.38 | $15.56 | 0 | — | — |
| 2003-07-21 | $13.38 | $15.56 | 5,100 | — | — |
| 2003-07-18 | $13.33 | $15.51 | 1,500 | — | — |
| 2003-07-17 | $13.30 | $15.47 | 1,500 | — | — |
| 2003-07-16 | $13.33 | $15.51 | 0 | — | — |
| 2003-07-15 | $13.33 | $15.51 | 0 | — | — |
| 2003-07-14 | $13.33 | $15.51 | 0 | — | — |
| 2003-07-11 | $13.33 | $15.51 | 1,200 | — | — |
| 2003-07-10 | $13.24 | $15.40 | 2,100 | — | — |
| 2003-07-09 | $13.31 | $15.48 | 300 | — | — |
| 2003-07-08 | $13.16 | $15.31 | 300 | — | — |
| 2003-07-07 | $13.08 | $15.22 | 900 | — | — |
| 2003-07-03 | $13.08 | $15.22 | 0 | — | — |
| 2003-07-02 | $13.18 | $15.22 | 3,300 | — | — |
| 2003-07-01 | $13.06 | $15.08 | 0 | — | — |
| 2003-06-30 | $13.06 | $15.08 | 4,800 | — | — |
| 2003-06-27 | $13.63 | $15.74 | 300 | — | — |
| 2003-06-26 | $13.42 | $15.49 | 1,500 | — | — |
| 2003-06-25 | $13.42 | $15.49 | 0 | — | — |
| 2003-06-24 | $13.42 | $15.49 | 4,200 | — | — |
| 2003-06-23 | $13.50 | $15.59 | 9,300 | — | — |
| 2003-06-20 | $13.67 | $15.78 | 0 | — | — |
| 2003-06-19 | $13.67 | $15.78 | 0 | — | — |
| 2003-06-18 | $13.67 | $15.78 | 4,800 | — | — |
| 2003-06-17 | $13.37 | $15.43 | 900 | — | — |
| 2003-06-16 | $13.37 | $15.43 | 3,000 | — | — |
| 2003-06-13 | $13.00 | $15.01 | 4,200 | — | — |
| 2003-06-12 | $12.80 | $14.78 | 7,500 | — | — |
| 2003-06-11 | $12.79 | $14.77 | 6,600 | — | — |
| 2003-06-10 | $12.58 | $14.53 | 18,600 | — | — |
| 2003-06-09 | $12.57 | $14.51 | 600 | — | — |
| 2003-06-06 | $12.57 | $14.51 | 0 | — | — |
| 2003-06-05 | $12.57 | $14.51 | 13,200 | — | — |
| 2003-06-04 | $12.68 | $14.65 | 0 | — | — |
| 2003-06-03 | $12.68 | $14.65 | 600 | — | — |
| 2003-06-02 | $12.48 | $14.41 | 6,600 | — | — |
| 2003-05-30 | $12.50 | $14.43 | 1,800 | — | — |
| 2003-05-29 | $12.68 | $14.65 | 3,600 | — | — |
| 2003-05-28 | $12.48 | $14.41 | 5,100 | — | — |
| 2003-05-27 | $12.43 | $14.36 | 4,800 | — | — |
| 2003-05-23 | $12.62 | $14.57 | 0 | — | — |
| 2003-05-22 | $12.62 | $14.57 | 6,000 | — | — |
| 2003-05-21 | $12.47 | $14.40 | 5,100 | — | — |
| 2003-05-20 | $12.67 | $14.63 | 5,100 | — | — |
| 2003-05-19 | $12.92 | $14.92 | 5,100 | — | — |
| 2003-05-16 | $12.63 | $14.59 | 9,300 | — | — |
| 2003-05-15 | $12.97 | $14.97 | 8,700 | — | — |
| 2003-05-14 | $12.68 | $14.65 | 18,600 | — | — |
| 2003-05-13 | $12.07 | $13.93 | 1,200 | — | — |
| 2003-05-12 | $11.83 | $13.66 | 900 | — | — |
| 2003-05-09 | $11.75 | $13.57 | 0 | — | — |
| 2003-05-08 | $11.75 | $13.57 | 1,500 | — | — |
| 2003-05-07 | $11.70 | $13.51 | 10,200 | — | — |
| 2003-05-06 | $11.73 | $13.55 | 300 | — | — |
| 2003-05-05 | $11.64 | $13.44 | 300 | — | — |
| 2003-05-02 | $11.73 | $13.54 | 1,200 | — | — |
| 2003-05-01 | $11.67 | $13.47 | 300 | — | — |
| 2003-04-30 | $11.63 | $13.43 | 9,600 | — | — |
| 2003-04-29 | $11.63 | $13.43 | 2,100 | — | — |
| 2003-04-28 | $11.67 | $13.47 | 2,100 | — | — |
| 2003-04-25 | $11.50 | $13.28 | 1,500 | — | — |
| 2003-04-24 | $11.51 | $13.29 | 0 | — | — |
| 2003-04-23 | $11.51 | $13.29 | 5,400 | — | — |
| 2003-04-22 | $11.67 | $13.47 | 2,100 | — | — |
| 2003-04-21 | $11.55 | $13.34 | 0 | — | — |
| 2003-04-17 | $11.55 | $13.34 | 28,200 | — | — |
| 2003-04-16 | $11.67 | $13.47 | 1,800 | — | — |
| 2003-04-15 | $11.67 | $13.47 | 1,500 | — | — |
| 2003-04-14 | $11.67 | $13.47 | 3,600 | — | — |
| 2003-04-11 | $11.75 | $13.57 | 600 | — | — |
| 2003-04-10 | $11.75 | $13.57 | 3,300 | — | — |
| 2003-04-09 | $11.83 | $13.66 | 3,600 | — | — |
| 2003-04-08 | $11.83 | $13.66 | 14,100 | — | — |
| 2003-04-07 | $11.75 | $13.57 | 300 | — | — |
| 2003-04-04 | $11.70 | $13.51 | 0 | — | — |
| 2003-04-03 | $11.70 | $13.51 | 1,500 | — | — |
| 2003-04-02 | $11.37 | $13.02 | 2,400 | — | — |
| 2003-04-01 | $11.32 | $12.96 | 0 | — | — |
| 2003-03-31 | $11.32 | $12.96 | 11,700 | — | — |
| 2003-03-28 | $11.18 | $12.81 | 0 | — | — |
| 2003-03-27 | $11.18 | $12.81 | 0 | — | — |
| 2003-03-26 | $11.18 | $12.81 | 0 | — | — |
| 2003-03-25 | $11.18 | $12.81 | 0 | — | — |
| 2003-03-24 | $11.18 | $12.81 | 0 | — | — |
| 2003-03-21 | $11.18 | $12.81 | 300 | — | — |
| 2003-03-20 | $11.35 | $13.00 | 8,400 | — | — |
| 2003-03-19 | $11.83 | $13.56 | 600 | — | — |
| 2003-03-18 | $11.83 | $13.56 | 600 | — | — |
| 2003-03-17 | $11.72 | $13.43 | 2,700 | — | — |
| 2003-03-14 | $11.89 | $13.62 | 3,600 | — | — |
| 2003-03-13 | $12.17 | $13.94 | 0 | — | — |
| 2003-03-12 | $12.17 | $13.94 | 300 | — | — |
| 2003-03-11 | $11.58 | $13.27 | 900 | — | — |
| 2003-03-10 | $12.17 | $13.94 | 4,500 | — | — |
| 2003-03-07 | $11.83 | $13.56 | 2,100 | — | — |
| 2003-03-06 | $11.67 | $13.37 | 900 | — | — |
| 2003-03-05 | $11.80 | $13.52 | 4,200 | — | — |
| 2003-03-04 | $11.92 | $13.65 | 300 | — | — |
| 2003-03-03 | $12.00 | $13.75 | 600 | — | — |
| 2003-02-28 | $12.17 | $13.94 | 3,300 | — | — |
| 2003-02-27 | $12.08 | $13.84 | 4,200 | — | — |
| 2003-02-26 | $12.28 | $14.07 | 7,800 | — | — |
| 2003-02-25 | $12.09 | $13.85 | 17,700 | — | — |
| 2003-02-24 | $11.77 | $13.48 | 6,600 | — | — |
| 2003-02-21 | $11.33 | $12.98 | 3,600 | — | — |
| 2003-02-20 | $11.33 | $12.98 | 1,200 | — | — |
| 2003-02-19 | $11.16 | $12.78 | 0 | — | — |
| 2003-02-18 | $11.16 | $12.78 | 0 | — | — |
| 2003-02-14 | $11.16 | $12.78 | 1,200 | — | — |
| 2003-02-13 | $11.17 | $12.79 | 900 | — | — |
| 2003-02-12 | $11.28 | $12.93 | 0 | — | — |
| 2003-02-11 | $11.28 | $12.93 | 0 | — | — |
| 2003-02-10 | $11.28 | $12.93 | 2,100 | — | — |
| 2003-02-07 | $11.30 | $12.95 | 2,100 | — | — |
| 2003-02-06 | $11.17 | $12.79 | 7,200 | — | — |
| 2003-02-05 | $11.32 | $12.97 | 3,000 | — | — |
| 2003-02-04 | $11.08 | $12.70 | 300 | — | — |
| 2003-02-03 | $11.08 | $12.70 | 2,100 | — | — |
| 2003-01-31 | $11.09 | $12.70 | 1,200 | — | — |
| 2003-01-30 | $11.28 | $12.93 | 600 | — | — |
| 2003-01-29 | $11.28 | $12.92 | 0 | — | — |
| 2003-01-28 | $11.28 | $12.92 | 0 | — | — |
| 2003-01-27 | $11.28 | $12.92 | 900 | — | — |
| 2003-01-24 | $10.88 | $12.46 | 6,000 | — | — |
| 2003-01-23 | $11.00 | $12.60 | 2,100 | — | — |
| 2003-01-22 | $10.67 | $12.22 | 300 | — | — |
| 2003-01-21 | $10.58 | $12.12 | 5,700 | — | — |
| 2003-01-17 | $10.53 | $12.07 | 1,800 | — | — |
| 2003-01-16 | $10.67 | $12.22 | 0 | — | — |
| 2003-01-15 | $10.67 | $12.22 | 0 | — | — |
| 2003-01-14 | $10.67 | $12.22 | 1,200 | — | — |
| 2003-01-13 | $10.83 | $12.41 | 0 | — | — |
| 2003-01-10 | $10.83 | $12.41 | 900 | — | — |
| 2003-01-09 | $10.58 | $12.12 | 9,300 | — | — |
| 2003-01-08 | $10.17 | $11.65 | 1,200 | — | — |
| 2003-01-07 | $10.09 | $11.56 | 600 | — | — |
| 2003-01-06 | $10.00 | $11.46 | 3,000 | — | — |
| 2003-01-03 | $10.67 | $12.22 | 0 | — | — |
| 2003-01-02 | $10.67 | $12.22 | 300 | — | — |