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
- 1973-02-21 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 | $13.69 | $13.90 | 452,608 | — | — |
| 2003-12-30 | $13.57 | $13.78 | 1,912,755 | — | — |
| 2003-12-29 | $14.10 | $14.31 | 250,835 | — | — |
| 2003-12-26 | $14.41 | $14.62 | 170,060 | — | — |
| 2003-12-24 | $14.18 | $14.39 | 97,793 | — | — |
| 2003-12-23 | $14.19 | $14.40 | 153,927 | — | — |
| 2003-12-22 | $13.88 | $14.09 | 371,280 | — | — |
| 2003-12-19 | $13.75 | $13.95 | 332,384 | — | — |
| 2003-12-18 | $13.92 | $14.13 | 187,077 | — | — |
| 2003-12-17 | $13.57 | $13.78 | 159,231 | — | — |
| 2003-12-16 | $13.33 | $13.53 | 151,717 | — | — |
| 2003-12-15 | $13.12 | $13.32 | 229,730 | — | — |
| 2003-12-12 | $13.60 | $13.81 | 305,643 | — | — |
| 2003-12-11 | $13.44 | $13.64 | 264,648 | — | — |
| 2003-12-10 | $13.22 | $13.42 | 534,378 | — | — |
| 2003-12-09 | $13.06 | $13.25 | 207,740 | — | — |
| 2003-12-08 | $13.38 | $13.59 | 163,540 | — | — |
| 2003-12-05 | $13.30 | $13.50 | 306,306 | — | — |
| 2003-12-04 | $13.37 | $13.57 | 314,041 | — | — |
| 2003-12-03 | $13.49 | $13.70 | 371,501 | — | — |
| 2003-12-02 | $14.03 | $14.24 | 353,269 | — | — |
| 2003-12-01 | $14.11 | $14.32 | 565,429 | — | — |
| 2003-11-28 | $14.66 | $14.88 | 124,423 | — | — |
| 2003-11-26 | $14.43 | $14.64 | 474,487 | — | — |
| 2003-11-25 | $14.61 | $14.83 | 306,196 | — | — |
| 2003-11-24 | $14.43 | $14.65 | 320,561 | — | — |
| 2003-11-21 | $14.34 | $14.56 | 381,115 | — | — |
| 2003-11-20 | $14.34 | $14.56 | 3,822,637 | — | — |
| 2003-11-19 | $16.18 | $16.42 | 295,809 | — | — |
| 2003-11-18 | $16.37 | $16.62 | 201,552 | — | — |
| 2003-11-17 | $16.72 | $16.97 | 165,861 | — | — |
| 2003-11-14 | $16.93 | $17.19 | 136,910 | — | — |
| 2003-11-13 | $17.19 | $17.45 | 246,415 | — | — |
| 2003-11-12 | $17.24 | $17.50 | 443,768 | — | — |
| 2003-11-11 | $17.41 | $17.67 | 720,902 | — | — |
| 2003-11-10 | $16.91 | $17.17 | 751,732 | — | — |
| 2003-11-07 | $15.73 | $15.96 | 500,013 | — | — |
| 2003-11-06 | $15.41 | $15.64 | 224,536 | — | — |
| 2003-11-05 | $15.02 | $15.25 | 195,143 | — | — |
| 2003-11-04 | $15.32 | $15.55 | 278,239 | — | — |
| 2003-11-03 | $15.41 | $15.64 | 148,954 | — | — |
| 2003-10-31 | $15.25 | $15.48 | 125,639 | — | — |
| 2003-10-30 | $15.04 | $15.27 | 340,782 | — | — |
| 2003-10-29 | $15.67 | $15.91 | 151,054 | — | — |
| 2003-10-28 | $15.48 | $15.71 | 186,966 | — | — |
| 2003-10-27 | $15.02 | $15.25 | 89,395 | — | — |
| 2003-10-24 | $14.77 | $14.99 | 183,872 | — | — |
| 2003-10-23 | $14.81 | $15.04 | 466,973 | — | — |
| 2003-10-22 | $15.48 | $15.71 | 156,800 | — | — |
| 2003-10-21 | $15.84 | $16.07 | 157,131 | — | — |
| 2003-10-20 | $15.93 | $16.17 | 113,594 | — | — |
| 2003-10-17 | $15.82 | $16.06 | 101,771 | — | — |
| 2003-10-16 | $16.05 | $16.29 | 71,715 | — | — |
| 2003-10-15 | $15.95 | $16.19 | 170,281 | — | — |
| 2003-10-14 | $16.15 | $16.40 | 235,807 | — | — |
| 2003-10-13 | $15.61 | $15.85 | 173,375 | — | — |
| 2003-10-10 | $15.52 | $15.75 | 112,489 | — | — |
| 2003-10-09 | $15.56 | $15.79 | 214,370 | — | — |
| 2003-10-08 | $15.48 | $15.71 | 84,201 | — | — |
| 2003-10-07 | $15.50 | $15.73 | 62,875 | — | — |
| 2003-10-06 | $15.48 | $15.71 | 64,532 | — | — |
| 2003-10-03 | $15.40 | $15.63 | 124,755 | — | — |
| 2003-10-02 | $15.16 | $15.39 | 66,300 | — | — |
| 2003-10-01 | $15.24 | $15.47 | 263,101 | — | — |
| 2003-09-30 | $14.53 | $14.75 | 426,088 | — | — |
| 2003-09-29 | $14.59 | $14.81 | 186,745 | — | — |
| 2003-09-26 | $14.66 | $14.88 | 180,668 | — | — |
| 2003-09-25 | $14.63 | $14.85 | 201,000 | — | — |
| 2003-09-24 | $15.16 | $15.39 | 495,924 | — | — |
| 2003-09-23 | $15.31 | $15.54 | 164,645 | — | — |
| 2003-09-22 | $15.17 | $15.39 | 253,377 | — | — |
| 2003-09-19 | $15.66 | $15.89 | 218,127 | — | — |
| 2003-09-18 | $16.07 | $16.31 | 308,627 | — | — |
| 2003-09-17 | $15.70 | $15.94 | 170,391 | — | — |
| 2003-09-16 | $15.55 | $15.78 | 410,839 | — | — |
| 2003-09-15 | $15.22 | $15.45 | 178,900 | — | — |
| 2003-09-12 | $15.44 | $15.67 | 521,560 | — | — |
| 2003-09-11 | $15.34 | $15.57 | 439,901 | — | — |
| 2003-09-10 | $15.08 | $15.30 | 404,872 | — | — |
| 2003-09-09 | $14.99 | $15.21 | 285,532 | — | — |
| 2003-09-08 | $15.11 | $15.34 | 150,059 | — | — |
| 2003-09-05 | $15.24 | $15.47 | 312,826 | — | — |
| 2003-09-04 | $15.73 | $15.96 | 335,478 | — | — |
| 2003-09-03 | $15.67 | $15.91 | 185,640 | — | — |
| 2003-09-02 | $15.75 | $15.98 | 402,110 | — | — |
| 2003-08-29 | $15.90 | $16.14 | 106,633 | — | — |
| 2003-08-28 | $15.94 | $16.18 | 608,082 | — | — |
| 2003-08-27 | $15.48 | $15.71 | 277,687 | — | — |
| 2003-08-26 | $15.39 | $15.62 | 489,073 | — | — |
| 2003-08-25 | $15.24 | $15.47 | 849,966 | — | — |
| 2003-08-22 | $15.24 | $15.47 | 1,343,901 | — | — |
| 2003-08-21 | $16.62 | $16.86 | 777,257 | — | — |
| 2003-08-20 | $17.72 | $17.99 | 210,945 | — | — |
| 2003-08-19 | $17.33 | $17.59 | 356,031 | — | — |
| 2003-08-18 | $17.01 | $17.27 | 360,562 | — | — |
| 2003-08-15 | $16.70 | $16.95 | 38,565 | — | — |
| 2003-08-14 | $16.67 | $16.92 | 73,925 | — | — |
| 2003-08-13 | $16.88 | $17.13 | 106,743 | — | — |
| 2003-08-12 | $16.62 | $16.87 | 138,899 | — | — |
| 2003-08-11 | $16.34 | $16.59 | 248,515 | — | — |
| 2003-08-08 | $16.26 | $16.51 | 221,221 | — | — |
| 2003-08-07 | $16.07 | $16.31 | 153,264 | — | — |
| 2003-08-06 | $16.12 | $16.36 | 112,379 | — | — |
| 2003-08-05 | $16.42 | $16.66 | 215,254 | — | — |
| 2003-08-04 | $16.81 | $17.07 | 138,346 | — | — |
| 2003-08-01 | $16.94 | $17.20 | 163,540 | — | — |
| 2003-07-31 | $17.12 | $17.38 | 381,888 | — | — |
| 2003-07-30 | $17.10 | $17.36 | 470,509 | — | — |
| 2003-07-29 | $16.92 | $17.18 | 1,196,494 | — | — |
| 2003-07-28 | $15.84 | $16.07 | 126,744 | — | — |
| 2003-07-25 | $15.38 | $15.62 | 72,709 | — | — |
| 2003-07-24 | $15.47 | $15.70 | 133,816 | — | — |
| 2003-07-23 | $15.70 | $15.94 | 150,722 | — | — |
| 2003-07-22 | $15.75 | $15.98 | 316,030 | — | — |
| 2003-07-21 | $15.38 | $15.62 | 123,650 | — | — |
| 2003-07-18 | $15.72 | $15.96 | 166,855 | — | — |
| 2003-07-17 | $15.72 | $15.96 | 140,225 | — | — |
| 2003-07-16 | $16.24 | $16.49 | 326,749 | — | — |
| 2003-07-15 | $16.47 | $16.72 | 280,228 | — | — |
| 2003-07-14 | $16.33 | $16.57 | 262,548 | — | — |
| 2003-07-11 | $16.26 | $16.51 | 163,430 | — | — |
| 2003-07-10 | $16.29 | $16.53 | 116,578 | — | — |
| 2003-07-09 | $16.77 | $17.02 | 197,022 | — | — |
| 2003-07-08 | $17.07 | $17.32 | 249,620 | — | — |
| 2003-07-07 | $16.76 | $17.01 | 227,078 | — | — |
| 2003-07-03 | $16.33 | $16.57 | 102,544 | — | — |
| 2003-07-02 | $16.28 | $16.52 | 251,388 | — | — |
| 2003-07-01 | $15.69 | $15.93 | 167,629 | — | — |
| 2003-06-30 | $16.02 | $16.26 | 340,782 | — | — |
| 2003-06-27 | $15.81 | $16.05 | 378,021 | — | — |
| 2003-06-26 | $15.53 | $15.76 | 648,856 | — | — |
| 2003-06-25 | $14.71 | $14.93 | 216,028 | — | — |
| 2003-06-24 | $14.31 | $14.52 | 182,988 | — | — |
| 2003-06-23 | $14.34 | $14.56 | 331,279 | — | — |
| 2003-06-20 | $14.40 | $14.61 | 501,118 | — | — |
| 2003-06-19 | $14.30 | $14.51 | 2,451,885 | — | — |
| 2003-06-18 | $14.30 | $14.51 | 2,413,541 | — | — |
| 2003-06-17 | $15.35 | $15.58 | 160,336 | — | — |
| 2003-06-16 | $15.48 | $15.71 | 255,587 | — | — |
| 2003-06-13 | $14.99 | $15.21 | 138,788 | — | — |
| 2003-06-12 | $15.43 | $15.66 | 129,617 | — | — |
| 2003-06-11 | $15.28 | $15.51 | 128,070 | — | — |
| 2003-06-10 | $15.01 | $15.24 | 146,965 | — | — |
| 2003-06-09 | $14.57 | $14.79 | 276,582 | — | — |
| 2003-06-06 | $14.91 | $15.14 | 301,665 | — | — |
| 2003-06-05 | $14.82 | $15.05 | 313,599 | — | — |
| 2003-06-04 | $14.38 | $14.60 | 271,167 | — | — |
| 2003-06-03 | $14.07 | $14.28 | 230,061 | — | — |
| 2003-06-02 | $13.68 | $13.89 | 339,677 | — | — |
| 2003-05-30 | $13.71 | $13.92 | 101,992 | — | — |
| 2003-05-29 | $13.40 | $13.60 | 171,386 | — | — |
| 2003-05-28 | $13.55 | $13.75 | 213,597 | — | — |
| 2003-05-27 | $12.94 | $13.14 | 198,790 | — | — |
| 2003-05-23 | $12.94 | $13.14 | 260,338 | — | — |
| 2003-05-22 | $13.17 | $13.36 | 295,477 | — | — |
| 2003-05-21 | $12.75 | $12.94 | 296,472 | — | — |
| 2003-05-20 | $12.88 | $13.07 | 165,087 | — | — |
| 2003-05-19 | $12.79 | $12.98 | 255,034 | — | — |
| 2003-05-16 | $13.12 | $13.32 | 353,711 | — | — |
| 2003-05-15 | $13.80 | $14.01 | 435,260 | — | — |
| 2003-05-14 | $14.07 | $14.28 | 146,192 | — | — |
| 2003-05-13 | $14.41 | $14.62 | 124,534 | — | — |
| 2003-05-12 | $14.25 | $14.47 | 92,820 | — | — |
| 2003-05-09 | $14.09 | $14.30 | 172,270 | — | — |
| 2003-05-08 | $13.67 | $13.88 | 289,068 | — | — |
| 2003-05-07 | $13.74 | $13.94 | 155,032 | — | — |
| 2003-05-06 | $13.88 | $14.09 | 393,712 | — | — |
| 2003-05-05 | $14.01 | $14.22 | 172,712 | — | — |
| 2003-05-02 | $13.71 | $13.92 | 337,909 | — | — |
| 2003-05-01 | $13.50 | $13.70 | 495,703 | — | — |
| 2003-04-30 | $13.57 | $13.78 | 1,143,233 | — | — |
| 2003-04-29 | $13.53 | $13.73 | 374,043 | — | — |
| 2003-04-28 | $13.16 | $13.36 | 479,681 | — | — |
| 2003-04-25 | $13.19 | $13.39 | 164,093 | — | — |
| 2003-04-24 | $13.60 | $13.81 | 104,312 | — | — |
| 2003-04-23 | $13.76 | $13.96 | 76,687 | — | — |
| 2003-04-22 | $13.78 | $13.99 | 134,037 | — | — |
| 2003-04-21 | $13.44 | $13.64 | 77,129 | — | — |
| 2003-04-17 | $13.24 | $13.44 | 59,228 | — | — |
| 2003-04-16 | $13.21 | $13.41 | 226,857 | — | — |
| 2003-04-15 | $12.67 | $12.86 | 300,339 | — | — |
| 2003-04-14 | $12.65 | $12.84 | 147,960 | — | — |
| 2003-04-11 | $12.67 | $12.86 | 214,260 | — | — |
| 2003-04-10 | $12.66 | $12.85 | 232,713 | — | — |
| 2003-04-09 | $12.70 | $12.89 | 103,760 | — | — |
| 2003-04-08 | $12.89 | $13.08 | 114,810 | — | — |
| 2003-04-07 | $12.98 | $13.17 | 126,191 | — | — |
| 2003-04-04 | $12.81 | $13.00 | 363,656 | — | — |
| 2003-04-03 | $12.83 | $13.03 | 286,085 | — | — |
| 2003-04-02 | $13.35 | $13.55 | 128,733 | — | — |
| 2003-04-01 | $12.74 | $12.93 | 158,789 | — | — |
| 2003-03-31 | $12.87 | $13.06 | 171,938 | — | — |
| 2003-03-28 | $12.66 | $12.85 | 163,761 | — | — |
| 2003-03-27 | $12.74 | $12.93 | 127,959 | — | — |
| 2003-03-26 | $12.90 | $13.09 | 149,396 | — | — |
| 2003-03-25 | $13.01 | $13.21 | 93,594 | — | — |
| 2003-03-24 | $12.80 | $12.99 | 212,492 | — | — |
| 2003-03-21 | $13.21 | $13.41 | 270,615 | — | — |
| 2003-03-20 | $12.64 | $12.83 | 265,974 | — | — |
| 2003-03-19 | $12.68 | $12.87 | 401,336 | — | — |
| 2003-03-18 | $12.64 | $12.83 | 452,277 | — | — |
| 2003-03-17 | $11.98 | $12.16 | 225,752 | — | — |
| 2003-03-14 | $11.33 | $11.50 | 206,746 | — | — |
| 2003-03-13 | $11.18 | $11.34 | 330,727 | — | — |
| 2003-03-12 | $10.84 | $11.00 | 216,801 | — | — |
| 2003-03-11 | $11.00 | $11.16 | 333,931 | — | — |
| 2003-03-10 | $11.37 | $11.54 | 331,279 | — | — |
| 2003-03-07 | $11.29 | $11.46 | 646,536 | — | — |
| 2003-03-06 | $11.82 | $12.00 | 532,721 | — | — |
| 2003-03-05 | $12.08 | $12.26 | 851,624 | — | — |
| 2003-03-04 | $11.40 | $11.57 | 523,439 | — | — |
| 2003-03-03 | $12.12 | $12.30 | 195,475 | — | — |
| 2003-02-28 | $12.35 | $12.54 | 248,515 | — | — |
| 2003-02-27 | $12.30 | $12.48 | 185,861 | — | — |
| 2003-02-26 | $12.08 | $12.26 | 217,354 | — | — |
| 2003-02-25 | $12.22 | $12.40 | 266,526 | — | — |
| 2003-02-24 | $12.13 | $12.31 | 657,917 | — | — |
| 2003-02-21 | $12.05 | $12.24 | 206,746 | — | — |
| 2003-02-20 | $11.94 | $12.12 | 112,931 | — | — |
| 2003-02-19 | $11.88 | $12.06 | 464,653 | — | — |
| 2003-02-18 | $11.77 | $11.95 | 217,243 | — | — |
| 2003-02-14 | $11.76 | $11.94 | 176,248 | — | — |
| 2003-02-13 | $11.67 | $11.85 | 272,604 | — | — |
| 2003-02-12 | $11.96 | $12.14 | 460,896 | — | — |
| 2003-02-11 | $11.78 | $11.96 | 935,162 | — | — |
| 2003-02-10 | $11.57 | $11.74 | 593,275 | — | — |
| 2003-02-07 | $11.81 | $11.99 | 3,243,065 | — | — |
| 2003-02-06 | $14.81 | $15.04 | 84,643 | — | — |
| 2003-02-05 | $15.15 | $15.38 | 183,320 | — | — |
| 2003-02-04 | $15.22 | $15.45 | 408,961 | — | — |
| 2003-02-03 | $14.56 | $14.78 | 204,867 | — | — |
| 2003-01-31 | $15.05 | $15.28 | 135,252 | — | — |
| 2003-01-30 | $14.86 | $15.08 | 133,153 | — | — |
| 2003-01-29 | $15.16 | $15.39 | 162,104 | — | — |
| 2003-01-28 | $15.03 | $15.26 | 172,159 | — | — |
| 2003-01-27 | $15.28 | $15.51 | 115,473 | — | — |
| 2003-01-24 | $15.53 | $15.76 | 175,143 | — | — |
| 2003-01-23 | $15.94 | $16.18 | 158,457 | — | — |
| 2003-01-22 | $15.28 | $15.51 | 130,059 | — | — |
| 2003-01-21 | $15.43 | $15.66 | 138,788 | — | — |
| 2003-01-17 | $15.89 | $16.13 | 106,412 | — | — |
| 2003-01-16 | $16.29 | $16.53 | 69,394 | — | — |
| 2003-01-15 | $16.28 | $16.52 | 698,692 | — | — |
| 2003-01-14 | $16.57 | $16.82 | 570,954 | — | — |
| 2003-01-13 | $17.86 | $18.12 | 167,076 | — | — |
| 2003-01-10 | $17.95 | $18.22 | 126,412 | — | — |
| 2003-01-09 | $17.83 | $18.10 | 345,313 | — | — |
| 2003-01-08 | $17.52 | $17.78 | 350,838 | — | — |
| 2003-01-07 | $16.97 | $17.22 | 117,904 | — | — |
| 2003-01-06 | $17.02 | $17.28 | 151,606 | — | — |
| 2003-01-03 | $16.55 | $16.80 | 181,662 | — | — |
| 2003-01-02 | $17.19 | $17.44 | 157,794 | — | — |