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
- 1997-10-20 to 2026-09-01
- 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 | $17.07 | $17.61 | 800 | — | — |
| 2003-12-30 | $17.00 | $17.53 | 1,900 | — | — |
| 2003-12-29 | $17.50 | $18.05 | 2,200 | — | — |
| 2003-12-26 | $16.64 | $17.16 | 900 | — | — |
| 2003-12-24 | $16.97 | $17.50 | 700 | — | — |
| 2003-12-23 | $16.99 | $17.52 | 2,800 | — | — |
| 2003-12-22 | $16.88 | $17.41 | 102,700 | — | — |
| 2003-12-19 | $16.19 | $16.70 | 100 | — | — |
| 2003-12-18 | $16.46 | $16.98 | 0 | — | — |
| 2003-12-17 | $16.46 | $16.98 | 800 | — | — |
| 2003-12-16 | $16.58 | $17.10 | 1,800 | — | — |
| 2003-12-15 | $16.70 | $17.22 | 1,000 | — | — |
| 2003-12-12 | $16.20 | $16.71 | 800 | — | — |
| 2003-12-11 | $16.55 | $17.07 | 2,100 | — | — |
| 2003-12-10 | $15.15 | $15.63 | 2,500 | — | — |
| 2003-12-09 | $15.23 | $15.71 | 2,700 | — | — |
| 2003-12-08 | $14.54 | $15.00 | 4,800 | — | — |
| 2003-12-05 | $14.83 | $15.30 | 10,600 | — | — |
| 2003-12-04 | $15.55 | $16.04 | 9,300 | — | — |
| 2003-12-03 | $15.80 | $16.30 | 5,800 | — | — |
| 2003-12-02 | $16.63 | $17.15 | 700 | — | — |
| 2003-12-01 | $16.62 | $17.14 | 0 | — | — |
| 2003-11-28 | $16.62 | $17.14 | 400 | — | — |
| 2003-11-26 | $17.10 | $17.64 | 1,500 | — | — |
| 2003-11-25 | $16.87 | $17.40 | 0 | — | — |
| 2003-11-24 | $16.87 | $17.40 | 200 | — | — |
| 2003-11-21 | $16.87 | $17.40 | 8,200 | — | — |
| 2003-11-20 | $16.25 | $16.76 | 4,400 | — | — |
| 2003-11-19 | $16.00 | $16.50 | 2,000 | — | — |
| 2003-11-18 | $16.25 | $16.76 | 4,700 | — | — |
| 2003-11-17 | $16.20 | $16.71 | 5,600 | — | — |
| 2003-11-14 | $16.50 | $17.02 | 1,000 | — | — |
| 2003-11-13 | $16.51 | $17.03 | 1,900 | — | — |
| 2003-11-12 | $16.90 | $17.43 | 13,200 | — | — |
| 2003-11-11 | $16.78 | $17.31 | 9,000 | — | — |
| 2003-11-10 | $17.34 | $17.88 | 10,900 | — | — |
| 2003-11-07 | $17.98 | $18.54 | 7,200 | — | — |
| 2003-11-06 | $17.69 | $18.25 | 2,000 | — | — |
| 2003-11-05 | $17.43 | $17.98 | 1,500 | — | — |
| 2003-11-04 | $17.47 | $18.02 | 1,600 | — | — |
| 2003-11-03 | $17.20 | $17.74 | 5,800 | — | — |
| 2003-10-31 | $16.31 | $16.82 | 400 | — | — |
| 2003-10-30 | $16.25 | $16.76 | 5,300 | — | — |
| 2003-10-29 | $16.35 | $16.86 | 2,400 | — | — |
| 2003-10-28 | $16.27 | $16.78 | 27,200 | — | — |
| 2003-10-27 | $15.55 | $16.04 | 100 | — | — |
| 2003-10-24 | $15.45 | $15.94 | 0 | — | — |
| 2003-10-23 | $15.45 | $15.94 | 3,800 | — | — |
| 2003-10-22 | $15.78 | $16.28 | 1,500 | — | — |
| 2003-10-21 | $16.15 | $16.66 | 5,100 | — | — |
| 2003-10-20 | $15.07 | $15.54 | 2,200 | — | — |
| 2003-10-17 | $14.80 | $15.26 | 1,000 | — | — |
| 2003-10-16 | $14.60 | $15.06 | 400 | — | — |
| 2003-10-15 | $14.80 | $15.26 | 7,200 | — | — |
| 2003-10-14 | $13.55 | $13.98 | 4,000 | — | — |
| 2003-10-13 | $13.25 | $13.67 | 2,000 | — | — |
| 2003-10-10 | $12.67 | $13.07 | 400 | — | — |
| 2003-10-09 | $12.52 | $12.91 | 500 | — | — |
| 2003-10-08 | $12.91 | $13.32 | 200 | — | — |
| 2003-10-07 | $13.00 | $13.41 | 1,100 | — | — |
| 2003-10-06 | $13.30 | $13.72 | 0 | — | — |
| 2003-10-03 | $13.30 | $13.72 | 2,100 | — | — |
| 2003-10-02 | $13.20 | $13.61 | 4,900 | — | — |
| 2003-10-01 | $12.55 | $12.94 | 1,200 | — | — |
| 2003-09-30 | $12.80 | $13.20 | 1,000 | — | — |
| 2003-09-29 | $13.10 | $13.51 | 1,500 | — | — |
| 2003-09-26 | $12.81 | $13.21 | 800 | — | — |
| 2003-09-25 | $12.81 | $13.21 | 1,300 | — | — |
| 2003-09-24 | $12.85 | $13.25 | 4,400 | — | — |
| 2003-09-23 | $12.59 | $12.99 | 6,200 | — | — |
| 2003-09-22 | $12.30 | $12.69 | 2,100 | — | — |
| 2003-09-19 | $12.34 | $12.73 | 0 | — | — |
| 2003-09-18 | $12.34 | $12.73 | 2,800 | — | — |
| 2003-09-17 | $11.75 | $12.12 | 0 | — | — |
| 2003-09-16 | $11.75 | $12.12 | 100 | — | — |
| 2003-09-15 | $11.75 | $12.12 | 0 | — | — |
| 2003-09-12 | $11.75 | $12.12 | 600 | — | — |
| 2003-09-11 | $11.75 | $12.12 | 3,100 | — | — |
| 2003-09-10 | $12.00 | $12.38 | 6,100 | — | — |
| 2003-09-09 | $12.25 | $12.63 | 3,400 | — | — |
| 2003-09-08 | $12.50 | $12.89 | 11,300 | — | — |
| 2003-09-05 | $12.75 | $13.15 | 4,000 | — | — |
| 2003-09-04 | $12.75 | $13.15 | 1,100 | — | — |
| 2003-09-03 | $12.74 | $13.14 | 5,400 | — | — |
| 2003-09-02 | $12.27 | $12.66 | 17,100 | — | — |
| 2003-08-29 | $12.57 | $12.96 | 0 | — | — |
| 2003-08-28 | $12.57 | $12.96 | 5,600 | — | — |
| 2003-08-27 | $12.39 | $12.78 | 3,000 | — | — |
| 2003-08-26 | $12.18 | $12.56 | 900 | — | — |
| 2003-08-25 | $11.77 | $12.14 | 7,900 | — | — |
| 2003-08-22 | $11.08 | $11.43 | 2,600 | — | — |
| 2003-08-21 | $11.05 | $11.40 | 17,900 | — | — |
| 2003-08-20 | $11.40 | $11.76 | 9,400 | — | — |
| 2003-08-19 | $11.31 | $11.67 | 900 | — | — |
| 2003-08-18 | $11.37 | $11.73 | 100 | — | — |
| 2003-08-15 | $11.18 | $11.53 | 500 | — | — |
| 2003-08-14 | $11.46 | $11.82 | 1,000 | — | — |
| 2003-08-13 | $11.40 | $11.76 | 200 | — | — |
| 2003-08-12 | $11.16 | $11.51 | 5,500 | — | — |
| 2003-08-11 | $10.94 | $11.28 | 20,500 | — | — |
| 2003-08-08 | $10.95 | $11.29 | 1,100 | — | — |
| 2003-08-07 | $11.17 | $11.52 | 0 | — | — |
| 2003-08-06 | $11.17 | $11.52 | 500 | — | — |
| 2003-08-05 | $10.90 | $11.24 | 2,700 | — | — |
| 2003-08-04 | $11.13 | $11.48 | 300 | — | — |
| 2003-08-01 | $11.50 | $11.86 | 1,300 | — | — |
| 2003-07-31 | $11.70 | $12.07 | 400 | — | — |
| 2003-07-30 | $11.58 | $11.94 | 900 | — | — |
| 2003-07-29 | $12.00 | $12.38 | 600 | — | — |
| 2003-07-28 | $12.00 | $12.38 | 100 | — | — |
| 2003-07-25 | $11.90 | $12.27 | 0 | — | — |
| 2003-07-24 | $11.90 | $12.27 | 500 | — | — |
| 2003-07-23 | $12.28 | $12.67 | 0 | — | — |
| 2003-07-22 | $12.28 | $12.67 | 0 | — | — |
| 2003-07-21 | $12.28 | $12.67 | 1,400 | — | — |
| 2003-07-18 | $12.13 | $12.51 | 400 | — | — |
| 2003-07-17 | $12.15 | $12.53 | 200 | — | — |
| 2003-07-16 | $12.65 | $13.05 | 1,400 | — | — |
| 2003-07-15 | $13.00 | $13.41 | 400 | — | — |
| 2003-07-14 | $13.00 | $13.41 | 800 | — | — |
| 2003-07-11 | $12.71 | $13.11 | 1,800 | — | — |
| 2003-07-10 | $12.65 | $13.05 | 1,900 | — | — |
| 2003-07-09 | $12.60 | $13.00 | 2,400 | — | — |
| 2003-07-08 | $12.56 | $12.95 | 4,400 | — | — |
| 2003-07-07 | $13.52 | $13.94 | 4,300 | — | — |
| 2003-07-03 | $13.90 | $14.34 | 700 | — | — |
| 2003-07-02 | $14.32 | $14.77 | 3,600 | — | — |
| 2003-07-01 | $14.10 | $14.54 | 1,500 | — | — |
| 2003-06-30 | $14.30 | $14.75 | 1,200 | — | — |
| 2003-06-27 | $14.15 | $14.59 | 11,000 | — | — |
| 2003-06-26 | $14.00 | $14.44 | 7,900 | — | — |
| 2003-06-25 | $12.92 | $13.33 | 1,200 | — | — |
| 2003-06-24 | $12.95 | $13.36 | 13,400 | — | — |
| 2003-06-23 | $11.78 | $12.15 | 0 | — | — |
| 2003-06-20 | $11.78 | $12.15 | 200 | — | — |
| 2003-06-19 | $12.06 | $12.44 | 200 | — | — |
| 2003-06-18 | $11.96 | $12.34 | 2,000 | — | — |
| 2003-06-17 | $11.41 | $11.77 | 200 | — | — |
| 2003-06-16 | $11.64 | $12.01 | 4,700 | — | — |
| 2003-06-13 | $10.65 | $10.98 | 5,500 | — | — |
| 2003-06-12 | $10.50 | $10.83 | 0 | — | — |
| 2003-06-11 | $10.50 | $10.83 | 0 | — | — |
| 2003-06-10 | $10.50 | $10.83 | 100 | — | — |
| 2003-06-09 | $10.70 | $11.04 | 4,100 | — | — |
| 2003-06-06 | $11.00 | $11.35 | 2,400 | — | — |
| 2003-06-05 | $11.05 | $11.40 | 1,100 | — | — |
| 2003-06-04 | $11.40 | $11.76 | 200 | — | — |
| 2003-06-03 | $11.30 | $11.65 | 500 | — | — |
| 2003-06-02 | $11.35 | $11.71 | 5,700 | — | — |
| 2003-05-30 | $11.42 | $11.78 | 200 | — | — |
| 2003-05-29 | $11.50 | $11.86 | 11,800 | — | — |
| 2003-05-28 | $11.55 | $11.91 | 2,200 | — | — |
| 2003-05-27 | $11.29 | $11.64 | 14,700 | — | — |
| 2003-05-23 | $9.62 | $9.92 | 1,500 | — | — |
| 2003-05-22 | $9.55 | $9.85 | 200 | — | — |
| 2003-05-21 | $9.55 | $9.85 | 5,500 | — | — |
| 2003-05-20 | $10.08 | $10.40 | 900 | — | — |
| 2003-05-19 | $10.60 | $10.93 | 7,500 | — | — |
| 2003-05-16 | $11.66 | $12.03 | 0 | — | — |
| 2003-05-15 | $11.66 | $12.03 | 100 | — | — |
| 2003-05-14 | $12.12 | $12.50 | 0 | — | — |
| 2003-05-13 | $12.12 | $12.50 | 1,400 | — | — |
| 2003-05-12 | $12.06 | $12.44 | 4,700 | — | — |
| 2003-05-09 | $11.66 | $12.03 | 100 | — | — |
| 2003-05-08 | $11.32 | $11.68 | 1,800 | — | — |
| 2003-05-07 | $11.66 | $12.03 | 100 | — | — |
| 2003-05-06 | $11.51 | $11.87 | 600 | — | — |
| 2003-05-05 | $11.50 | $11.86 | 800 | — | — |
| 2003-05-02 | $11.25 | $11.60 | 500 | — | — |
| 2003-05-01 | $10.82 | $11.16 | 1,200 | — | — |
| 2003-04-30 | $11.19 | $11.54 | 0 | — | — |
| 2003-04-29 | $11.19 | $11.54 | 1,000 | — | — |
| 2003-04-28 | $11.25 | $11.60 | 0 | — | — |
| 2003-04-25 | $11.25 | $11.60 | 1,500 | — | — |
| 2003-04-24 | $10.87 | $11.21 | 6,500 | — | — |
| 2003-04-23 | $9.99 | $10.30 | 10,600 | — | — |
| 2003-04-22 | $9.75 | $10.06 | 500 | — | — |
| 2003-04-21 | $9.80 | $10.11 | 1,100 | — | — |
| 2003-04-17 | $9.75 | $10.06 | 1,800 | — | — |
| 2003-04-16 | $9.42 | $9.72 | 500 | — | — |
| 2003-04-15 | $9.35 | $9.64 | 300 | — | — |
| 2003-04-14 | $9.25 | $9.54 | 0 | — | — |
| 2003-04-11 | $9.25 | $9.54 | 200 | — | — |
| 2003-04-10 | $9.32 | $9.61 | 200 | — | — |
| 2003-04-09 | $9.36 | $9.65 | 0 | — | — |
| 2003-04-08 | $9.36 | $9.65 | 11,500 | — | — |
| 2003-04-07 | $9.25 | $9.54 | 7,000 | — | — |
| 2003-04-04 | $8.49 | $8.76 | 1,200 | — | — |
| 2003-04-03 | $7.72 | $7.96 | 0 | — | — |
| 2003-04-02 | $7.72 | $7.96 | 0 | — | — |
| 2003-04-01 | $7.72 | $7.96 | 0 | — | — |
| 2003-03-31 | $7.72 | $7.96 | 400 | — | — |
| 2003-03-28 | $7.92 | $8.17 | 2,100 | — | — |
| 2003-03-27 | $8.20 | $8.46 | 0 | — | — |
| 2003-03-26 | $8.20 | $8.46 | 1,200 | — | — |
| 2003-03-25 | $8.20 | $8.46 | 2,700 | — | — |
| 2003-03-24 | $8.10 | $8.35 | 100 | — | — |
| 2003-03-21 | $8.50 | $8.77 | 2,700 | — | — |
| 2003-03-20 | $8.26 | $8.52 | 1,500 | — | — |
| 2003-03-19 | $8.48 | $8.75 | 1,200 | — | — |
| 2003-03-18 | $8.35 | $8.61 | 0 | — | — |
| 2003-03-17 | $8.35 | $8.61 | 0 | — | — |
| 2003-03-14 | $8.35 | $8.61 | 300 | — | — |
| 2003-03-13 | $8.33 | $8.59 | 4,000 | — | — |
| 2003-03-12 | $7.71 | $7.95 | 0 | — | — |
| 2003-03-11 | $7.71 | $7.95 | 100 | — | — |
| 2003-03-10 | $7.58 | $7.82 | 100 | — | — |
| 2003-03-07 | $7.81 | $8.06 | 200 | — | — |
| 2003-03-06 | $7.55 | $7.79 | 0 | — | — |
| 2003-03-05 | $7.55 | $7.79 | 1,200 | — | — |
| 2003-03-04 | $7.90 | $8.15 | 2,600 | — | — |
| 2003-03-03 | $7.95 | $8.20 | 2,300 | — | — |
| 2003-02-28 | $7.85 | $8.10 | 1,500 | — | — |
| 2003-02-27 | $7.44 | $7.67 | 0 | — | — |
| 2003-02-26 | $7.44 | $7.67 | 700 | — | — |
| 2003-02-25 | $7.38 | $7.61 | 1,800 | — | — |
| 2003-02-24 | $7.58 | $7.82 | 1,700 | — | — |
| 2003-02-21 | $7.50 | $7.74 | 2,400 | — | — |
| 2003-02-20 | $7.30 | $7.53 | 3,400 | — | — |
| 2003-02-19 | $7.30 | $7.53 | 2,300 | — | — |
| 2003-02-18 | $7.36 | $7.59 | 2,000 | — | — |
| 2003-02-14 | $6.90 | $7.12 | 6,700 | — | — |
| 2003-02-13 | $6.87 | $7.09 | 5,400 | — | — |
| 2003-02-12 | $7.23 | $7.46 | 600 | — | — |
| 2003-02-11 | $7.13 | $7.35 | 6,500 | — | — |
| 2003-02-10 | $6.90 | $7.12 | 4,300 | — | — |
| 2003-02-07 | $6.96 | $7.18 | 700 | — | — |
| 2003-02-06 | $7.00 | $7.22 | 700 | — | — |
| 2003-02-05 | $7.16 | $7.38 | 8,200 | — | — |
| 2003-02-04 | $7.07 | $7.29 | 3,400 | — | — |
| 2003-02-03 | $7.55 | $7.79 | 1,700 | — | — |
| 2003-01-31 | $8.17 | $8.43 | 0 | — | — |
| 2003-01-30 | $8.17 | $8.43 | 0 | — | — |
| 2003-01-29 | $8.17 | $8.43 | 0 | — | — |
| 2003-01-28 | $8.17 | $8.43 | 300 | — | — |
| 2003-01-27 | $8.00 | $8.25 | 1,400 | — | — |
| 2003-01-24 | $8.13 | $8.39 | 600 | — | — |
| 2003-01-23 | $8.01 | $8.26 | 0 | — | — |
| 2003-01-22 | $8.01 | $8.26 | 4,300 | — | — |
| 2003-01-21 | $8.01 | $8.26 | 1,900 | — | — |
| 2003-01-17 | $8.07 | $8.32 | 0 | — | — |
| 2003-01-16 | $8.07 | $8.32 | 0 | — | — |
| 2003-01-15 | $8.07 | $8.32 | 0 | — | — |
| 2003-01-14 | $8.07 | $8.32 | 1,400 | — | — |
| 2003-01-13 | $8.19 | $8.45 | 6,900 | — | — |
| 2003-01-10 | $8.44 | $8.71 | 600 | — | — |
| 2003-01-09 | $8.42 | $8.68 | 1,600 | — | — |
| 2003-01-08 | $8.23 | $8.49 | 1,400 | — | — |
| 2003-01-07 | $8.44 | $8.71 | 300 | — | — |
| 2003-01-06 | $8.44 | $8.71 | 600 | — | — |
| 2003-01-03 | $8.55 | $8.82 | 600 | — | — |
| 2003-01-02 | $8.51 | $8.78 | 5,800 | — | — |