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
- 1993-04-08 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 | $18.75 | $18.75 | 329,400 | — | — |
| 2003-12-30 | $19.00 | $19.00 | 324,000 | — | — |
| 2003-12-29 | $18.86 | $18.86 | 126,000 | — | — |
| 2003-12-26 | $18.57 | $18.57 | 47,850 | — | — |
| 2003-12-24 | $18.46 | $18.46 | 49,800 | — | — |
| 2003-12-23 | $18.57 | $18.57 | 384,900 | — | — |
| 2003-12-22 | $18.57 | $18.57 | 146,850 | — | — |
| 2003-12-19 | $18.46 | $18.46 | 192,300 | — | — |
| 2003-12-18 | $18.33 | $18.33 | 353,850 | — | — |
| 2003-12-17 | $18.23 | $18.23 | 318,450 | — | — |
| 2003-12-16 | $17.94 | $17.94 | 262,350 | — | — |
| 2003-12-15 | $17.67 | $17.67 | 271,650 | — | — |
| 2003-12-12 | $18.59 | $18.59 | 318,450 | — | — |
| 2003-12-11 | $17.68 | $17.68 | 192,450 | — | — |
| 2003-12-10 | $17.29 | $17.29 | 232,950 | — | — |
| 2003-12-09 | $17.89 | $17.89 | 139,800 | — | — |
| 2003-12-08 | $18.03 | $18.03 | 252,300 | — | — |
| 2003-12-05 | $18.39 | $18.39 | 205,950 | — | — |
| 2003-12-04 | $18.99 | $18.99 | 210,150 | — | — |
| 2003-12-03 | $19.05 | $19.05 | 447,450 | — | — |
| 2003-12-02 | $19.73 | $19.73 | 309,900 | — | — |
| 2003-12-01 | $19.33 | $19.33 | 177,600 | — | — |
| 2003-11-28 | $19.43 | $19.43 | 205,800 | — | — |
| 2003-11-26 | $19.17 | $19.17 | 360,150 | — | — |
| 2003-11-25 | $19.33 | $19.33 | 346,950 | — | — |
| 2003-11-24 | $19.27 | $19.27 | 335,550 | — | — |
| 2003-11-21 | $18.95 | $18.95 | 252,900 | — | — |
| 2003-11-20 | $19.23 | $19.23 | 369,600 | — | — |
| 2003-11-19 | $19.59 | $19.59 | 426,000 | — | — |
| 2003-11-18 | $19.27 | $19.27 | 352,200 | — | — |
| 2003-11-17 | $18.83 | $18.83 | 205,800 | — | — |
| 2003-11-14 | $19.02 | $19.02 | 217,350 | — | — |
| 2003-11-13 | $19.47 | $19.47 | 363,000 | — | — |
| 2003-11-12 | $19.84 | $19.84 | 663,150 | — | — |
| 2003-11-11 | $18.65 | $18.65 | 1,930,200 | — | — |
| 2003-11-10 | $17.75 | $17.75 | 124,950 | — | — |
| 2003-11-07 | $18.21 | $18.21 | 268,950 | — | — |
| 2003-11-06 | $17.83 | $17.83 | 128,100 | — | — |
| 2003-11-05 | $17.93 | $17.93 | 154,800 | — | — |
| 2003-11-04 | $17.93 | $17.93 | 199,650 | — | — |
| 2003-11-03 | $18.22 | $18.22 | 393,150 | — | — |
| 2003-10-31 | $17.91 | $17.91 | 153,150 | — | — |
| 2003-10-30 | $17.95 | $17.95 | 174,900 | — | — |
| 2003-10-29 | $18.13 | $18.13 | 345,900 | — | — |
| 2003-10-28 | $17.43 | $17.43 | 453,750 | — | — |
| 2003-10-27 | $17.38 | $17.38 | 387,300 | — | — |
| 2003-10-24 | $16.60 | $16.60 | 297,750 | — | — |
| 2003-10-23 | $16.93 | $16.93 | 240,750 | — | — |
| 2003-10-22 | $17.01 | $17.01 | 138,750 | — | — |
| 2003-10-21 | $17.50 | $17.50 | 115,050 | — | — |
| 2003-10-20 | $17.39 | $17.39 | 232,350 | — | — |
| 2003-10-17 | $17.70 | $17.70 | 147,450 | — | — |
| 2003-10-16 | $17.80 | $17.80 | 89,850 | — | — |
| 2003-10-15 | $17.61 | $17.61 | 132,300 | — | — |
| 2003-10-14 | $17.76 | $17.76 | 157,500 | — | — |
| 2003-10-13 | $17.81 | $17.81 | 175,050 | — | — |
| 2003-10-10 | $17.79 | $17.79 | 105,150 | — | — |
| 2003-10-09 | $18.03 | $18.03 | 928,500 | — | — |
| 2003-10-08 | $17.15 | $17.15 | 127,650 | — | — |
| 2003-10-07 | $17.66 | $17.66 | 227,700 | — | — |
| 2003-10-06 | $17.53 | $17.53 | 205,050 | — | — |
| 2003-10-03 | $17.25 | $17.25 | 493,500 | — | — |
| 2003-10-02 | $16.65 | $16.65 | 244,950 | — | — |
| 2003-10-01 | $16.33 | $16.33 | 530,550 | — | — |
| 2003-09-30 | $16.20 | $16.20 | 345,750 | — | — |
| 2003-09-29 | $16.35 | $16.35 | 641,400 | — | — |
| 2003-09-26 | $16.63 | $16.63 | 201,000 | — | — |
| 2003-09-25 | $16.81 | $16.81 | 753,150 | — | — |
| 2003-09-24 | $17.17 | $17.17 | 741,450 | — | — |
| 2003-09-23 | $17.46 | $17.46 | 244,050 | — | — |
| 2003-09-22 | $17.59 | $17.59 | 227,400 | — | — |
| 2003-09-19 | $17.60 | $17.60 | 163,200 | — | — |
| 2003-09-18 | $17.77 | $17.77 | 353,100 | — | — |
| 2003-09-17 | $17.17 | $17.17 | 502,500 | — | — |
| 2003-09-16 | $16.97 | $16.97 | 569,550 | — | — |
| 2003-09-15 | $17.00 | $17.00 | 383,550 | — | — |
| 2003-09-12 | $17.17 | $17.17 | 699,150 | — | — |
| 2003-09-11 | $17.79 | $17.79 | 228,000 | — | — |
| 2003-09-10 | $17.82 | $17.82 | 167,550 | — | — |
| 2003-09-09 | $18.11 | $18.11 | 181,950 | — | — |
| 2003-09-08 | $18.55 | $18.55 | 198,900 | — | — |
| 2003-09-05 | $18.43 | $18.43 | 445,050 | — | — |
| 2003-09-04 | $19.03 | $19.03 | 223,800 | — | — |
| 2003-09-03 | $18.91 | $18.91 | 571,500 | — | — |
| 2003-09-02 | $19.08 | $19.08 | 519,300 | — | — |
| 2003-08-29 | $18.70 | $18.70 | 361,050 | — | — |
| 2003-08-28 | $18.97 | $18.97 | 606,900 | — | — |
| 2003-08-27 | $18.73 | $18.73 | 691,800 | — | — |
| 2003-08-26 | $18.47 | $18.47 | 580,500 | — | — |
| 2003-08-25 | $18.40 | $18.40 | 154,650 | — | — |
| 2003-08-22 | $18.43 | $18.43 | 224,850 | — | — |
| 2003-08-21 | $18.71 | $18.71 | 371,400 | — | — |
| 2003-08-20 | $18.61 | $18.61 | 483,450 | — | — |
| 2003-08-19 | $19.13 | $19.13 | 547,350 | — | — |
| 2003-08-18 | $18.84 | $18.84 | 599,850 | — | — |
| 2003-08-15 | $18.03 | $18.03 | 282,150 | — | — |
| 2003-08-14 | $18.00 | $18.00 | 942,000 | — | — |
| 2003-08-13 | $18.67 | $18.67 | 789,000 | — | — |
| 2003-08-12 | $18.53 | $18.53 | 1,207,950 | — | — |
| 2003-08-11 | $17.45 | $17.45 | 415,500 | — | — |
| 2003-08-08 | $17.37 | $17.37 | 240,000 | — | — |
| 2003-08-07 | $17.06 | $17.06 | 266,400 | — | — |
| 2003-08-06 | $16.73 | $16.73 | 241,200 | — | — |
| 2003-08-05 | $16.87 | $16.87 | 109,950 | — | — |
| 2003-08-04 | $17.09 | $17.09 | 318,000 | — | — |
| 2003-08-01 | $16.91 | $16.91 | 199,200 | — | — |
| 2003-07-31 | $16.95 | $16.95 | 307,200 | — | — |
| 2003-07-30 | $17.39 | $17.39 | 261,000 | — | — |
| 2003-07-29 | $17.50 | $17.50 | 97,050 | — | — |
| 2003-07-28 | $17.61 | $17.61 | 122,250 | — | — |
| 2003-07-25 | $17.33 | $17.33 | 112,050 | — | — |
| 2003-07-24 | $17.37 | $17.37 | 206,250 | — | — |
| 2003-07-23 | $17.28 | $17.28 | 118,500 | — | — |
| 2003-07-22 | $16.94 | $16.94 | 267,600 | — | — |
| 2003-07-21 | $16.91 | $16.91 | 134,400 | — | — |
| 2003-07-18 | $16.93 | $16.93 | 409,050 | — | — |
| 2003-07-17 | $16.79 | $16.79 | 437,850 | — | — |
| 2003-07-16 | $17.46 | $17.46 | 241,950 | — | — |
| 2003-07-15 | $17.73 | $17.73 | 291,000 | — | — |
| 2003-07-14 | $17.68 | $17.68 | 197,700 | — | — |
| 2003-07-11 | $17.42 | $17.42 | 277,500 | — | — |
| 2003-07-10 | $17.39 | $17.39 | 439,800 | — | — |
| 2003-07-09 | $18.03 | $18.03 | 1,032,750 | — | — |
| 2003-07-08 | $16.99 | $16.99 | 537,300 | — | — |
| 2003-07-07 | $17.14 | $17.14 | 737,400 | — | — |
| 2003-07-03 | $16.03 | $16.03 | 117,300 | — | — |
| 2003-07-02 | $16.21 | $16.21 | 238,950 | — | — |
| 2003-07-01 | $16.03 | $16.03 | 297,750 | — | — |
| 2003-06-30 | $15.75 | $15.75 | 931,200 | — | — |
| 2003-06-27 | $16.09 | $16.09 | 302,850 | — | — |
| 2003-06-26 | $15.83 | $15.83 | 301,200 | — | — |
| 2003-06-25 | $15.67 | $15.67 | 375,000 | — | — |
| 2003-06-24 | $15.44 | $15.44 | 621,900 | — | — |
| 2003-06-23 | $15.20 | $15.20 | 378,450 | — | — |
| 2003-06-20 | $15.54 | $15.54 | 617,250 | — | — |
| 2003-06-19 | $15.43 | $15.43 | 536,250 | — | — |
| 2003-06-18 | $15.50 | $15.50 | 433,650 | — | — |
| 2003-06-17 | $15.49 | $15.49 | 598,050 | — | — |
| 2003-06-16 | $15.59 | $15.59 | 349,350 | — | — |
| 2003-06-13 | $15.01 | $15.01 | 255,150 | — | — |
| 2003-06-12 | $15.01 | $15.01 | 460,500 | — | — |
| 2003-06-11 | $14.74 | $14.74 | 634,500 | — | — |
| 2003-06-10 | $14.71 | $14.71 | 349,350 | — | — |
| 2003-06-09 | $14.93 | $14.93 | 354,150 | — | — |
| 2003-06-06 | $15.35 | $15.35 | 577,800 | — | — |
| 2003-06-05 | $15.50 | $15.50 | 358,350 | — | — |
| 2003-06-04 | $15.07 | $15.07 | 661,500 | — | — |
| 2003-06-03 | $15.00 | $15.00 | 607,650 | — | — |
| 2003-06-02 | $15.29 | $15.29 | 601,800 | — | — |
| 2003-05-30 | $14.94 | $14.94 | 458,250 | — | — |
| 2003-05-29 | $14.40 | $14.40 | 427,800 | — | — |
| 2003-05-28 | $14.09 | $14.09 | 180,750 | — | — |
| 2003-05-27 | $13.54 | $13.54 | 195,300 | — | — |
| 2003-05-23 | $13.67 | $13.67 | 79,350 | — | — |
| 2003-05-22 | $13.54 | $13.54 | 192,150 | — | — |
| 2003-05-21 | $13.33 | $13.33 | 360,000 | — | — |
| 2003-05-20 | $13.35 | $13.35 | 266,100 | — | — |
| 2003-05-19 | $13.41 | $13.41 | 326,550 | — | — |
| 2003-05-16 | $13.82 | $13.82 | 373,350 | — | — |
| 2003-05-15 | $14.07 | $14.07 | 251,250 | — | — |
| 2003-05-14 | $13.63 | $13.63 | 376,950 | — | — |
| 2003-05-13 | $13.84 | $13.84 | 738,000 | — | — |
| 2003-05-12 | $13.42 | $13.42 | 169,200 | — | — |
| 2003-05-09 | $13.32 | $13.32 | 215,100 | — | — |
| 2003-05-08 | $13.23 | $13.23 | 181,800 | — | — |
| 2003-05-07 | $13.27 | $13.27 | 466,200 | — | — |
| 2003-05-06 | $13.24 | $13.24 | 460,350 | — | — |
| 2003-05-05 | $13.09 | $13.09 | 444,150 | — | — |
| 2003-05-02 | $12.76 | $12.76 | 406,500 | — | — |
| 2003-05-01 | $12.17 | $12.17 | 432,000 | — | — |
| 2003-04-30 | $12.21 | $12.21 | 597,600 | — | — |
| 2003-04-29 | $12.47 | $12.47 | 326,850 | — | — |
| 2003-04-28 | $12.55 | $12.55 | 174,150 | — | — |
| 2003-04-25 | $12.19 | $12.19 | 457,050 | — | — |
| 2003-04-24 | $12.33 | $12.33 | 238,200 | — | — |
| 2003-04-23 | $12.40 | $12.40 | 356,100 | — | — |
| 2003-04-22 | $12.69 | $12.69 | 609,300 | — | — |
| 2003-04-21 | $12.33 | $12.33 | 2,706,000 | — | — |
| 2003-04-17 | $12.80 | $12.80 | 421,950 | — | — |
| 2003-04-16 | $12.60 | $12.60 | 230,250 | — | — |
| 2003-04-15 | $12.88 | $12.88 | 230,100 | — | — |
| 2003-04-14 | $13.01 | $13.01 | 759,750 | — | — |
| 2003-04-11 | $11.93 | $11.93 | 540,750 | — | — |
| 2003-04-10 | $11.79 | $11.79 | 181,200 | — | — |
| 2003-04-09 | $11.77 | $11.77 | 315,600 | — | — |
| 2003-04-08 | $11.97 | $11.97 | 265,050 | — | — |
| 2003-04-07 | $12.09 | $12.09 | 231,600 | — | — |
| 2003-04-04 | $11.73 | $11.73 | 169,200 | — | — |
| 2003-04-03 | $11.92 | $11.92 | 332,700 | — | — |
| 2003-04-02 | $11.87 | $11.87 | 452,850 | — | — |
| 2003-04-01 | $11.71 | $11.71 | 303,900 | — | — |
| 2003-03-31 | $11.48 | $11.48 | 500,550 | — | — |
| 2003-03-28 | $11.83 | $11.83 | 205,500 | — | — |
| 2003-03-27 | $11.99 | $11.99 | 297,900 | — | — |
| 2003-03-26 | $11.71 | $11.71 | 197,850 | — | — |
| 2003-03-25 | $11.79 | $11.79 | 275,400 | — | — |
| 2003-03-24 | $11.87 | $11.87 | 259,500 | — | — |
| 2003-03-21 | $12.30 | $12.30 | 278,850 | — | — |
| 2003-03-20 | $12.13 | $12.13 | 158,700 | — | — |
| 2003-03-19 | $11.99 | $11.99 | 319,800 | — | — |
| 2003-03-18 | $11.99 | $11.99 | 401,850 | — | — |
| 2003-03-17 | $12.46 | $12.46 | 480,600 | — | — |
| 2003-03-14 | $11.79 | $11.79 | 360,150 | — | — |
| 2003-03-13 | $11.81 | $11.81 | 604,500 | — | — |
| 2003-03-12 | $10.93 | $10.93 | 362,550 | — | — |
| 2003-03-11 | $11.03 | $11.03 | 315,600 | — | — |
| 2003-03-10 | $11.20 | $11.20 | 216,600 | — | — |
| 2003-03-07 | $11.49 | $11.49 | 689,250 | — | — |
| 2003-03-06 | $11.39 | $11.39 | 407,550 | — | — |
| 2003-03-05 | $11.57 | $11.57 | 212,550 | — | — |
| 2003-03-04 | $11.61 | $11.61 | 375,600 | — | — |
| 2003-03-03 | $11.93 | $11.93 | 423,150 | — | — |
| 2003-02-28 | $11.99 | $11.99 | 491,400 | — | — |
| 2003-02-27 | $11.71 | $11.71 | 478,800 | — | — |
| 2003-02-26 | $11.61 | $11.61 | 848,850 | — | — |
| 2003-02-25 | $11.85 | $11.85 | 1,141,650 | — | — |
| 2003-02-24 | $11.67 | $11.67 | 296,850 | — | — |
| 2003-02-21 | $11.73 | $11.73 | 373,950 | — | — |
| 2003-02-20 | $11.49 | $11.49 | 492,150 | — | — |
| 2003-02-19 | $11.67 | $11.67 | 687,900 | — | — |
| 2003-02-18 | $12.00 | $12.00 | 351,750 | — | — |
| 2003-02-14 | $11.47 | $11.47 | 229,650 | — | — |
| 2003-02-13 | $11.31 | $11.31 | 130,500 | — | — |
| 2003-02-12 | $11.13 | $11.13 | 196,500 | — | — |
| 2003-02-11 | $11.29 | $11.29 | 224,550 | — | — |
| 2003-02-10 | $11.49 | $11.49 | 265,950 | — | — |
| 2003-02-07 | $11.43 | $11.43 | 245,850 | — | — |
| 2003-02-06 | $11.45 | $11.45 | 212,400 | — | — |
| 2003-02-05 | $11.59 | $11.59 | 432,450 | — | — |
| 2003-02-04 | $11.72 | $11.72 | 724,650 | — | — |
| 2003-02-03 | $11.96 | $11.96 | 299,100 | — | — |
| 2003-01-31 | $12.33 | $12.33 | 419,400 | — | — |
| 2003-01-30 | $11.92 | $11.92 | 243,600 | — | — |
| 2003-01-29 | $12.50 | $12.50 | 459,750 | — | — |
| 2003-01-28 | $12.30 | $12.30 | 307,050 | — | — |
| 2003-01-27 | $12.33 | $12.33 | 508,050 | — | — |
| 2003-01-24 | $12.22 | $12.22 | 442,200 | — | — |
| 2003-01-23 | $13.00 | $13.00 | 467,250 | — | — |
| 2003-01-22 | $12.94 | $12.94 | 425,250 | — | — |
| 2003-01-21 | $13.10 | $13.10 | 539,250 | — | — |
| 2003-01-17 | $13.17 | $13.17 | 670,650 | — | — |
| 2003-01-16 | $13.23 | $13.23 | 507,600 | — | — |
| 2003-01-15 | $13.02 | $13.02 | 817,500 | — | — |
| 2003-01-14 | $13.23 | $13.23 | 1,068,300 | — | — |
| 2003-01-13 | $13.37 | $13.37 | 397,350 | — | — |
| 2003-01-10 | $13.40 | $13.40 | 788,400 | — | — |
| 2003-01-09 | $13.90 | $13.90 | 735,750 | — | — |
| 2003-01-08 | $13.65 | $13.65 | 380,400 | — | — |
| 2003-01-07 | $13.90 | $13.90 | 386,400 | — | — |
| 2003-01-06 | $13.94 | $13.94 | 233,850 | — | — |
| 2003-01-03 | $14.14 | $14.14 | 267,900 | — | — |
| 2003-01-02 | $14.13 | $14.13 | 288,150 | — | — |