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
- 1996-11-27 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 | $17.75 | $17.75 | 39,800 | — | — |
| 2003-12-30 | $18.38 | $18.38 | 89,800 | — | — |
| 2003-12-29 | $18.19 | $18.19 | 101,400 | — | — |
| 2003-12-26 | $17.91 | $17.91 | 49,600 | — | — |
| 2003-12-24 | $17.87 | $17.87 | 159,700 | — | — |
| 2003-12-23 | $17.75 | $17.75 | 90,400 | — | — |
| 2003-12-22 | $17.85 | $17.85 | 194,500 | — | — |
| 2003-12-19 | $17.73 | $17.73 | 90,000 | — | — |
| 2003-12-18 | $17.99 | $17.99 | 156,500 | — | — |
| 2003-12-17 | $18.07 | $18.07 | 53,900 | — | — |
| 2003-12-16 | $18.23 | $18.23 | 33,000 | — | — |
| 2003-12-15 | $18.31 | $18.31 | 92,000 | — | — |
| 2003-12-12 | $18.70 | $18.70 | 34,400 | — | — |
| 2003-12-11 | $18.65 | $18.65 | 61,400 | — | — |
| 2003-12-10 | $18.49 | $18.49 | 52,500 | — | — |
| 2003-12-09 | $18.27 | $18.27 | 71,100 | — | — |
| 2003-12-08 | $18.84 | $18.84 | 83,000 | — | — |
| 2003-12-05 | $19.00 | $19.00 | 33,100 | — | — |
| 2003-12-04 | $19.06 | $19.06 | 86,500 | — | — |
| 2003-12-03 | $18.10 | $18.10 | 58,900 | — | — |
| 2003-12-02 | $18.97 | $18.97 | 90,400 | — | — |
| 2003-12-01 | $18.97 | $18.97 | 50,300 | — | — |
| 2003-11-28 | $18.36 | $18.36 | 22,100 | — | — |
| 2003-11-26 | $19.08 | $19.08 | 29,700 | — | — |
| 2003-11-25 | $18.60 | $18.60 | 86,200 | — | — |
| 2003-11-24 | $18.52 | $18.52 | 57,000 | — | — |
| 2003-11-21 | $18.07 | $18.07 | 73,700 | — | — |
| 2003-11-20 | $17.60 | $17.60 | 101,800 | — | — |
| 2003-11-19 | $17.42 | $17.42 | 87,900 | — | — |
| 2003-11-18 | $17.40 | $17.40 | 77,100 | — | — |
| 2003-11-17 | $17.43 | $17.43 | 49,400 | — | — |
| 2003-11-14 | $18.58 | $18.58 | 274,800 | — | — |
| 2003-11-13 | $18.34 | $18.34 | 74,900 | — | — |
| 2003-11-12 | $18.20 | $18.20 | 115,100 | — | — |
| 2003-11-11 | $17.31 | $17.31 | 56,500 | — | — |
| 2003-11-10 | $17.11 | $17.11 | 46,800 | — | — |
| 2003-11-07 | $17.81 | $17.81 | 77,800 | — | — |
| 2003-11-06 | $17.76 | $17.76 | 139,900 | — | — |
| 2003-11-05 | $18.00 | $18.00 | 40,300 | — | — |
| 2003-11-04 | $17.26 | $17.26 | 29,900 | — | — |
| 2003-11-03 | $17.10 | $17.10 | 120,300 | — | — |
| 2003-10-31 | $17.05 | $17.05 | 76,700 | — | — |
| 2003-10-30 | $17.64 | $17.64 | 66,600 | — | — |
| 2003-10-29 | $17.77 | $17.77 | 156,700 | — | — |
| 2003-10-28 | $16.60 | $16.60 | 68,600 | — | — |
| 2003-10-27 | $16.46 | $16.46 | 152,100 | — | — |
| 2003-10-24 | $16.10 | $16.10 | 132,400 | — | — |
| 2003-10-23 | $16.00 | $16.00 | 160,100 | — | — |
| 2003-10-22 | $15.98 | $15.98 | 173,500 | — | — |
| 2003-10-21 | $15.63 | $15.63 | 24,600 | — | — |
| 2003-10-20 | $15.54 | $15.54 | 41,400 | — | — |
| 2003-10-17 | $15.50 | $15.50 | 37,100 | — | — |
| 2003-10-16 | $15.58 | $15.58 | 37,700 | — | — |
| 2003-10-15 | $15.50 | $15.50 | 66,100 | — | — |
| 2003-10-14 | $15.59 | $15.59 | 93,400 | — | — |
| 2003-10-13 | $15.79 | $15.79 | 36,000 | — | — |
| 2003-10-10 | $15.67 | $15.67 | 49,200 | — | — |
| 2003-10-09 | $15.80 | $15.80 | 96,500 | — | — |
| 2003-10-08 | $15.41 | $15.41 | 96,900 | — | — |
| 2003-10-07 | $15.10 | $15.10 | 50,100 | — | — |
| 2003-10-06 | $15.05 | $15.05 | 109,300 | — | — |
| 2003-10-03 | $15.18 | $15.18 | 104,300 | — | — |
| 2003-10-02 | $14.71 | $14.71 | 56,800 | — | — |
| 2003-10-01 | $14.88 | $14.88 | 89,900 | — | — |
| 2003-09-30 | $14.28 | $14.28 | 144,600 | — | — |
| 2003-09-29 | $14.68 | $14.68 | 60,000 | — | — |
| 2003-09-26 | $14.71 | $14.71 | 49,000 | — | — |
| 2003-09-25 | $14.60 | $14.60 | 66,400 | — | — |
| 2003-09-24 | $14.95 | $14.95 | 90,500 | — | — |
| 2003-09-23 | $15.22 | $15.22 | 42,900 | — | — |
| 2003-09-22 | $15.12 | $15.12 | 33,600 | — | — |
| 2003-09-19 | $15.30 | $15.30 | 29,600 | — | — |
| 2003-09-18 | $15.36 | $15.36 | 57,700 | — | — |
| 2003-09-17 | $15.21 | $15.21 | 38,800 | — | — |
| 2003-09-16 | $15.36 | $15.36 | 379,400 | — | — |
| 2003-09-15 | $14.65 | $14.65 | 67,900 | — | — |
| 2003-09-12 | $14.68 | $14.68 | 44,500 | — | — |
| 2003-09-11 | $15.03 | $15.03 | 158,400 | — | — |
| 2003-09-10 | $14.62 | $14.62 | 166,700 | — | — |
| 2003-09-09 | $15.69 | $15.69 | 175,500 | — | — |
| 2003-09-08 | $15.94 | $15.94 | 238,400 | — | — |
| 2003-09-05 | $16.08 | $16.08 | 183,200 | — | — |
| 2003-09-04 | $16.21 | $16.21 | 101,200 | — | — |
| 2003-09-03 | $16.24 | $16.24 | 89,200 | — | — |
| 2003-09-02 | $16.19 | $16.19 | 57,100 | — | — |
| 2003-08-29 | $16.07 | $16.07 | 36,600 | — | — |
| 2003-08-28 | $16.14 | $16.14 | 87,200 | — | — |
| 2003-08-27 | $16.20 | $16.20 | 32,200 | — | — |
| 2003-08-26 | $16.15 | $16.15 | 45,300 | — | — |
| 2003-08-25 | $16.26 | $16.26 | 62,800 | — | — |
| 2003-08-22 | $16.35 | $16.35 | 58,800 | — | — |
| 2003-08-21 | $17.06 | $17.06 | 112,000 | — | — |
| 2003-08-20 | $16.90 | $16.90 | 117,400 | — | — |
| 2003-08-19 | $16.74 | $16.74 | 223,000 | — | — |
| 2003-08-18 | $16.83 | $16.83 | 59,400 | — | — |
| 2003-08-15 | $16.09 | $16.09 | 19,900 | — | — |
| 2003-08-14 | $16.05 | $16.05 | 79,900 | — | — |
| 2003-08-13 | $15.72 | $15.72 | 14,000 | — | — |
| 2003-08-12 | $15.83 | $15.83 | 118,700 | — | — |
| 2003-08-11 | $15.85 | $15.85 | 58,800 | — | — |
| 2003-08-08 | $16.00 | $16.00 | 18,600 | — | — |
| 2003-08-07 | $15.98 | $15.98 | 133,600 | — | — |
| 2003-08-06 | $16.01 | $16.01 | 66,500 | — | — |
| 2003-08-05 | $16.06 | $16.06 | 173,000 | — | — |
| 2003-08-04 | $16.90 | $16.90 | 46,100 | — | — |
| 2003-08-01 | $16.91 | $16.91 | 144,900 | — | — |
| 2003-07-31 | $16.90 | $16.90 | 109,200 | — | — |
| 2003-07-30 | $16.35 | $16.35 | 227,400 | — | — |
| 2003-07-29 | $16.45 | $16.45 | 98,300 | — | — |
| 2003-07-28 | $16.34 | $16.34 | 116,100 | — | — |
| 2003-07-25 | $16.01 | $16.01 | 53,700 | — | — |
| 2003-07-24 | $16.00 | $16.00 | 76,400 | — | — |
| 2003-07-23 | $16.23 | $16.23 | 110,300 | — | — |
| 2003-07-22 | $16.17 | $16.17 | 132,600 | — | — |
| 2003-07-21 | $16.47 | $16.47 | 73,000 | — | — |
| 2003-07-18 | $16.16 | $16.16 | 52,700 | — | — |
| 2003-07-17 | $16.15 | $16.15 | 60,300 | — | — |
| 2003-07-16 | $17.00 | $17.00 | 98,600 | — | — |
| 2003-07-15 | $16.62 | $16.62 | 107,000 | — | — |
| 2003-07-14 | $15.99 | $15.99 | 180,000 | — | — |
| 2003-07-11 | $15.16 | $15.16 | 38,500 | — | — |
| 2003-07-10 | $15.50 | $15.50 | 37,500 | — | — |
| 2003-07-09 | $15.54 | $15.54 | 54,300 | — | — |
| 2003-07-08 | $15.94 | $15.94 | 64,300 | — | — |
| 2003-07-07 | $15.45 | $15.45 | 86,600 | — | — |
| 2003-07-03 | $15.50 | $15.50 | 26,400 | — | — |
| 2003-07-02 | $15.83 | $15.83 | 179,300 | — | — |
| 2003-07-01 | $15.75 | $15.75 | 86,600 | — | — |
| 2003-06-30 | $16.16 | $16.16 | 166,500 | — | — |
| 2003-06-27 | $15.40 | $15.40 | 60,000 | — | — |
| 2003-06-26 | $15.44 | $15.44 | 129,600 | — | — |
| 2003-06-25 | $15.14 | $15.14 | 71,500 | — | — |
| 2003-06-24 | $15.81 | $15.81 | 40,300 | — | — |
| 2003-06-23 | $15.55 | $15.55 | 104,300 | — | — |
| 2003-06-20 | $15.60 | $15.60 | 80,800 | — | — |
| 2003-06-19 | $15.88 | $15.88 | 18,100 | — | — |
| 2003-06-18 | $16.20 | $16.20 | 29,400 | — | — |
| 2003-06-17 | $16.05 | $16.05 | 105,600 | — | — |
| 2003-06-16 | $16.00 | $16.00 | 30,700 | — | — |
| 2003-06-13 | $15.87 | $15.87 | 24,300 | — | — |
| 2003-06-12 | $15.80 | $15.80 | 88,300 | — | — |
| 2003-06-11 | $16.00 | $16.00 | 33,500 | — | — |
| 2003-06-10 | $15.90 | $15.90 | 26,900 | — | — |
| 2003-06-09 | $15.60 | $15.60 | 113,700 | — | — |
| 2003-06-06 | $16.07 | $16.07 | 92,200 | — | — |
| 2003-06-05 | $16.27 | $16.27 | 68,200 | — | — |
| 2003-06-04 | $16.60 | $16.60 | 46,400 | — | — |
| 2003-06-03 | $15.90 | $15.90 | 37,200 | — | — |
| 2003-06-02 | $15.65 | $15.65 | 144,900 | — | — |
| 2003-05-30 | $15.39 | $15.39 | 65,500 | — | — |
| 2003-05-29 | $15.47 | $15.47 | 82,400 | — | — |
| 2003-05-28 | $15.45 | $15.45 | 46,300 | — | — |
| 2003-05-27 | $15.33 | $15.33 | 32,200 | — | — |
| 2003-05-23 | $15.05 | $15.05 | 19,900 | — | — |
| 2003-05-22 | $15.13 | $15.13 | 48,300 | — | — |
| 2003-05-21 | $15.15 | $15.15 | 73,400 | — | — |
| 2003-05-20 | $14.99 | $14.99 | 77,400 | — | — |
| 2003-05-19 | $14.80 | $14.80 | 179,400 | — | — |
| 2003-05-16 | $14.67 | $14.67 | 89,800 | — | — |
| 2003-05-15 | $15.40 | $15.40 | 50,400 | — | — |
| 2003-05-14 | $16.03 | $16.03 | 78,600 | — | — |
| 2003-05-13 | $16.29 | $16.29 | 90,700 | — | — |
| 2003-05-12 | $15.82 | $15.82 | 48,300 | — | — |
| 2003-05-09 | $15.44 | $15.44 | 45,200 | — | — |
| 2003-05-08 | $15.30 | $15.30 | 85,200 | — | — |
| 2003-05-07 | $15.15 | $15.15 | 57,200 | — | — |
| 2003-05-06 | $15.27 | $15.27 | 36,700 | — | — |
| 2003-05-05 | $15.57 | $15.57 | 53,600 | — | — |
| 2003-05-02 | $15.61 | $15.61 | 45,700 | — | — |
| 2003-05-01 | $15.18 | $15.18 | 68,100 | — | — |
| 2003-04-30 | $15.48 | $15.48 | 36,400 | — | — |
| 2003-04-29 | $14.81 | $14.81 | 44,600 | — | — |
| 2003-04-28 | $14.51 | $14.51 | 29,900 | — | — |
| 2003-04-25 | $14.41 | $14.41 | 33,600 | — | — |
| 2003-04-24 | $14.99 | $14.99 | 58,500 | — | — |
| 2003-04-23 | $15.19 | $15.19 | 48,200 | — | — |
| 2003-04-22 | $14.50 | $14.50 | 53,500 | — | — |
| 2003-04-21 | $14.50 | $14.50 | 57,000 | — | — |
| 2003-04-17 | $14.50 | $14.50 | 45,500 | — | — |
| 2003-04-16 | $14.31 | $14.31 | 45,500 | — | — |
| 2003-04-15 | $14.45 | $14.45 | 72,500 | — | — |
| 2003-04-14 | $14.48 | $14.48 | 47,200 | — | — |
| 2003-04-11 | $14.56 | $14.56 | 36,300 | — | — |
| 2003-04-10 | $14.81 | $14.81 | 52,200 | — | — |
| 2003-04-09 | $15.00 | $15.00 | 85,200 | — | — |
| 2003-04-08 | $15.01 | $15.01 | 33,100 | — | — |
| 2003-04-07 | $14.76 | $14.76 | 36,700 | — | — |
| 2003-04-04 | $14.78 | $14.78 | 34,200 | — | — |
| 2003-04-03 | $15.01 | $15.01 | 117,500 | — | — |
| 2003-04-02 | $14.50 | $14.50 | 58,300 | — | — |
| 2003-04-01 | $14.44 | $14.44 | 46,200 | — | — |
| 2003-03-31 | $14.11 | $14.11 | 83,100 | — | — |
| 2003-03-28 | $14.71 | $14.71 | 22,300 | — | — |
| 2003-03-27 | $14.70 | $14.70 | 41,700 | — | — |
| 2003-03-26 | $14.79 | $14.79 | 78,200 | — | — |
| 2003-03-25 | $14.79 | $14.79 | 57,900 | — | — |
| 2003-03-24 | $14.84 | $14.84 | 44,700 | — | — |
| 2003-03-21 | $15.45 | $15.45 | 72,900 | — | — |
| 2003-03-20 | $14.75 | $14.75 | 81,900 | — | — |
| 2003-03-19 | $15.00 | $15.00 | 53,500 | — | — |
| 2003-03-18 | $14.48 | $14.48 | 72,300 | — | — |
| 2003-03-17 | $14.09 | $14.09 | 128,100 | — | — |
| 2003-03-14 | $13.10 | $13.10 | 72,300 | — | — |
| 2003-03-13 | $12.76 | $12.76 | 37,100 | — | — |
| 2003-03-12 | $12.12 | $12.12 | 50,800 | — | — |
| 2003-03-11 | $11.83 | $11.83 | 69,000 | — | — |
| 2003-03-10 | $11.98 | $11.98 | 35,200 | — | — |
| 2003-03-07 | $12.44 | $12.44 | 59,200 | — | — |
| 2003-03-06 | $12.79 | $12.79 | 47,500 | — | — |
| 2003-03-05 | $13.10 | $13.10 | 101,100 | — | — |
| 2003-03-04 | $12.93 | $12.93 | 52,500 | — | — |
| 2003-03-03 | $13.00 | $13.00 | 50,600 | — | — |
| 2003-02-28 | $12.85 | $12.85 | 56,200 | — | — |
| 2003-02-27 | $13.04 | $13.04 | 113,200 | — | — |
| 2003-02-26 | $12.91 | $12.91 | 77,900 | — | — |
| 2003-02-25 | $12.98 | $12.98 | 108,400 | — | — |
| 2003-02-24 | $13.56 | $13.56 | 95,200 | — | — |
| 2003-02-21 | $13.71 | $13.71 | 169,200 | — | — |
| 2003-02-20 | $13.55 | $13.55 | 149,500 | — | — |
| 2003-02-19 | $13.65 | $13.65 | 234,000 | — | — |
| 2003-02-18 | $14.05 | $14.05 | 82,600 | — | — |
| 2003-02-14 | $13.82 | $13.82 | 37,800 | — | — |
| 2003-02-13 | $13.58 | $13.58 | 67,800 | — | — |
| 2003-02-12 | $13.69 | $13.69 | 90,800 | — | — |
| 2003-02-11 | $13.97 | $13.97 | 144,900 | — | — |
| 2003-02-10 | $14.58 | $14.58 | 72,100 | — | — |
| 2003-02-07 | $14.60 | $14.60 | 46,700 | — | — |
| 2003-02-06 | $14.65 | $14.65 | 78,000 | — | — |
| 2003-02-05 | $14.79 | $14.79 | 115,400 | — | — |
| 2003-02-04 | $14.80 | $14.80 | 184,200 | — | — |
| 2003-02-03 | $15.08 | $15.08 | 56,300 | — | — |
| 2003-01-31 | $15.14 | $15.14 | 62,500 | — | — |
| 2003-01-30 | $15.58 | $15.58 | 41,700 | — | — |
| 2003-01-29 | $15.22 | $15.22 | 261,900 | — | — |
| 2003-01-28 | $15.20 | $15.20 | 44,200 | — | — |
| 2003-01-27 | $14.90 | $14.90 | 45,800 | — | — |
| 2003-01-24 | $15.00 | $15.00 | 41,000 | — | — |
| 2003-01-23 | $15.49 | $15.49 | 111,600 | — | — |
| 2003-01-22 | $15.73 | $15.73 | 32,100 | — | — |
| 2003-01-21 | $15.74 | $15.74 | 90,100 | — | — |
| 2003-01-17 | $16.10 | $16.10 | 70,900 | — | — |
| 2003-01-16 | $16.23 | $16.23 | 70,500 | — | — |
| 2003-01-15 | $16.80 | $16.80 | 62,300 | — | — |
| 2003-01-14 | $17.11 | $17.11 | 80,900 | — | — |
| 2003-01-13 | $16.83 | $16.83 | 77,900 | — | — |
| 2003-01-10 | $17.14 | $17.14 | 98,700 | — | — |
| 2003-01-09 | $17.17 | $17.17 | 101,600 | — | — |
| 2003-01-08 | $16.46 | $16.46 | 106,600 | — | — |
| 2003-01-07 | $16.27 | $16.27 | 46,100 | — | — |
| 2003-01-06 | $16.19 | $16.19 | 38,100 | — | — |
| 2003-01-03 | $15.50 | $15.50 | 207,500 | — | — |
| 2003-01-02 | $15.64 | $15.64 | 100,300 | — | — |