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
- 1996-02-28 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 | $20.47 | 58,800 | — | — |
| 2003-12-30 | $17.67 | $20.37 | 87,200 | — | — |
| 2003-12-29 | $17.13 | $19.74 | 63,600 | — | — |
| 2003-12-26 | $17.17 | $19.80 | 9,200 | — | — |
| 2003-12-24 | $17.10 | $19.71 | 17,000 | — | — |
| 2003-12-23 | $17.32 | $19.96 | 37,200 | — | — |
| 2003-12-22 | $17.31 | $19.96 | 75,400 | — | — |
| 2003-12-19 | $17.05 | $19.66 | 88,400 | — | — |
| 2003-12-18 | $17.27 | $19.91 | 54,600 | — | — |
| 2003-12-17 | $17.35 | $19.92 | 186,400 | — | — |
| 2003-12-16 | $18.92 | $21.73 | 134,600 | — | — |
| 2003-12-15 | $17.98 | $20.64 | 98,600 | — | — |
| 2003-12-12 | $17.67 | $20.29 | 63,600 | — | — |
| 2003-12-11 | $17.51 | $20.10 | 52,400 | — | — |
| 2003-12-10 | $17.46 | $20.05 | 79,600 | — | — |
| 2003-12-09 | $17.05 | $19.58 | 38,400 | — | — |
| 2003-12-08 | $17.50 | $20.09 | 43,400 | — | — |
| 2003-12-05 | $17.32 | $19.89 | 44,600 | — | — |
| 2003-12-04 | $17.47 | $20.06 | 147,600 | — | — |
| 2003-12-03 | $16.90 | $19.40 | 44,200 | — | — |
| 2003-12-02 | $17.30 | $19.86 | 67,000 | — | — |
| 2003-12-01 | $17.13 | $19.66 | 49,600 | — | — |
| 2003-11-28 | $17.00 | $19.52 | 7,400 | — | — |
| 2003-11-26 | $17.05 | $19.58 | 70,000 | — | — |
| 2003-11-25 | $16.89 | $19.39 | 68,000 | — | — |
| 2003-11-24 | $16.85 | $19.35 | 118,600 | — | — |
| 2003-11-21 | $16.25 | $18.65 | 70,600 | — | — |
| 2003-11-20 | $15.53 | $17.83 | 21,000 | — | — |
| 2003-11-19 | $15.88 | $18.23 | 46,000 | — | — |
| 2003-11-18 | $15.76 | $18.10 | 68,400 | — | — |
| 2003-11-17 | $15.43 | $17.71 | 75,200 | — | — |
| 2003-11-14 | $16.17 | $18.57 | 89,000 | — | — |
| 2003-11-13 | $15.95 | $18.31 | 51,200 | — | — |
| 2003-11-12 | $15.28 | $17.54 | 49,800 | — | — |
| 2003-11-11 | $15.33 | $17.60 | 54,000 | — | — |
| 2003-11-10 | $15.57 | $17.88 | 48,400 | — | — |
| 2003-11-07 | $16.13 | $18.51 | 53,600 | — | — |
| 2003-11-06 | $15.95 | $18.31 | 16,200 | — | — |
| 2003-11-05 | $15.94 | $18.30 | 52,200 | — | — |
| 2003-11-04 | $16.06 | $18.44 | 44,800 | — | — |
| 2003-11-03 | $16.00 | $18.37 | 63,000 | — | — |
| 2003-10-31 | $16.26 | $18.68 | 52,400 | — | — |
| 2003-10-30 | $16.03 | $18.41 | 43,400 | — | — |
| 2003-10-29 | $16.08 | $18.46 | 70,200 | — | — |
| 2003-10-28 | $15.72 | $18.04 | 66,400 | — | — |
| 2003-10-27 | $15.43 | $17.71 | 58,200 | — | — |
| 2003-10-24 | $15.42 | $17.70 | 22,600 | — | — |
| 2003-10-23 | $15.69 | $18.01 | 58,200 | — | — |
| 2003-10-22 | $15.88 | $18.23 | 93,600 | — | — |
| 2003-10-21 | $16.13 | $18.52 | 72,800 | — | — |
| 2003-10-20 | $16.20 | $18.60 | 106,200 | — | — |
| 2003-10-17 | $16.03 | $18.40 | 136,200 | — | — |
| 2003-10-16 | $16.08 | $18.46 | 70,200 | — | — |
| 2003-10-15 | $16.09 | $18.48 | 53,400 | — | — |
| 2003-10-14 | $15.63 | $17.94 | 115,400 | — | — |
| 2003-10-13 | $15.29 | $17.55 | 62,600 | — | — |
| 2003-10-10 | $15.02 | $17.25 | 52,400 | — | — |
| 2003-10-09 | $15.06 | $17.29 | 67,600 | — | — |
| 2003-10-08 | $14.83 | $17.02 | 74,200 | — | — |
| 2003-10-07 | $14.98 | $17.19 | 69,200 | — | — |
| 2003-10-06 | $14.68 | $16.85 | 56,000 | — | — |
| 2003-10-03 | $14.81 | $17.00 | 111,200 | — | — |
| 2003-10-02 | $14.20 | $16.30 | 65,000 | — | — |
| 2003-10-01 | $13.58 | $15.59 | 57,800 | — | — |
| 2003-09-30 | $13.00 | $14.93 | 95,000 | — | — |
| 2003-09-29 | $12.89 | $14.79 | 31,400 | — | — |
| 2003-09-26 | $12.70 | $14.58 | 63,000 | — | — |
| 2003-09-25 | $13.10 | $15.04 | 341,200 | — | — |
| 2003-09-24 | $13.78 | $15.82 | 279,800 | — | — |
| 2003-09-23 | $13.80 | $15.84 | 51,600 | — | — |
| 2003-09-22 | $13.69 | $15.72 | 49,800 | — | — |
| 2003-09-19 | $13.69 | $15.71 | 337,600 | — | — |
| 2003-09-18 | $13.53 | $15.53 | 33,200 | — | — |
| 2003-09-17 | $13.37 | $15.27 | 33,000 | — | — |
| 2003-09-16 | $13.40 | $15.31 | 15,000 | — | — |
| 2003-09-15 | $13.25 | $15.13 | 85,800 | — | — |
| 2003-09-12 | $13.41 | $15.31 | 39,000 | — | — |
| 2003-09-11 | $13.28 | $15.16 | 75,800 | — | — |
| 2003-09-10 | $13.15 | $15.02 | 28,400 | — | — |
| 2003-09-09 | $12.85 | $14.68 | 13,000 | — | — |
| 2003-09-08 | $12.72 | $14.52 | 12,800 | — | — |
| 2003-09-05 | $12.63 | $14.42 | 44,600 | — | — |
| 2003-09-04 | $12.93 | $14.76 | 41,400 | — | — |
| 2003-09-03 | $12.92 | $14.75 | 32,800 | — | — |
| 2003-09-02 | $12.76 | $14.57 | 16,400 | — | — |
| 2003-08-29 | $12.78 | $14.60 | 5,200 | — | — |
| 2003-08-28 | $12.60 | $14.39 | 9,400 | — | — |
| 2003-08-27 | $12.78 | $14.59 | 11,600 | — | — |
| 2003-08-26 | $12.50 | $14.28 | 53,000 | — | — |
| 2003-08-25 | $12.48 | $14.25 | 11,800 | — | — |
| 2003-08-22 | $12.76 | $14.57 | 22,800 | — | — |
| 2003-08-21 | $13.00 | $14.84 | 12,200 | — | — |
| 2003-08-20 | $13.07 | $14.93 | 21,000 | — | — |
| 2003-08-19 | $13.08 | $14.93 | 36,000 | — | — |
| 2003-08-18 | $12.93 | $14.77 | 58,000 | — | — |
| 2003-08-15 | $12.65 | $14.45 | 14,800 | — | — |
| 2003-08-14 | $12.63 | $14.42 | 12,400 | — | — |
| 2003-08-13 | $12.43 | $14.20 | 30,400 | — | — |
| 2003-08-12 | $12.28 | $14.02 | 15,200 | — | — |
| 2003-08-11 | $12.10 | $13.82 | 22,600 | — | — |
| 2003-08-08 | $11.64 | $13.29 | 12,000 | — | — |
| 2003-08-07 | $11.64 | $13.29 | 44,000 | — | — |
| 2003-08-06 | $11.75 | $13.42 | 13,200 | — | — |
| 2003-08-05 | $11.58 | $13.23 | 64,200 | — | — |
| 2003-08-04 | $11.55 | $13.19 | 44,200 | — | — |
| 2003-08-01 | $11.55 | $13.19 | 16,800 | — | — |
| 2003-07-31 | $11.80 | $13.48 | 22,800 | — | — |
| 2003-07-30 | $11.58 | $13.22 | 61,000 | — | — |
| 2003-07-29 | $11.63 | $13.28 | 49,000 | — | — |
| 2003-07-28 | $11.44 | $13.06 | 44,200 | — | — |
| 2003-07-25 | $11.08 | $12.66 | 29,200 | — | — |
| 2003-07-24 | $10.94 | $12.50 | 189,600 | — | — |
| 2003-07-23 | $10.95 | $12.51 | 13,200 | — | — |
| 2003-07-22 | $11.00 | $12.56 | 14,000 | — | — |
| 2003-07-21 | $10.90 | $12.45 | 21,200 | — | — |
| 2003-07-18 | $11.13 | $12.71 | 17,000 | — | — |
| 2003-07-17 | $11.31 | $12.92 | 26,200 | — | — |
| 2003-07-16 | $11.42 | $13.04 | 22,000 | — | — |
| 2003-07-15 | $11.50 | $13.13 | 33,400 | — | — |
| 2003-07-14 | $11.50 | $13.13 | 41,000 | — | — |
| 2003-07-11 | $11.70 | $13.36 | 39,200 | — | — |
| 2003-07-10 | $11.92 | $13.61 | 18,000 | — | — |
| 2003-07-09 | $12.43 | $14.19 | 41,000 | — | — |
| 2003-07-08 | $12.20 | $13.93 | 64,800 | — | — |
| 2003-07-07 | $11.77 | $13.44 | 65,000 | — | — |
| 2003-07-03 | $11.51 | $13.15 | 15,400 | — | — |
| 2003-07-02 | $11.66 | $13.32 | 68,600 | — | — |
| 2003-07-01 | $11.49 | $13.12 | 57,000 | — | — |
| 2003-06-30 | $11.50 | $13.13 | 114,800 | — | — |
| 2003-06-27 | $11.26 | $12.86 | 49,000 | — | — |
| 2003-06-26 | $11.21 | $12.80 | 51,400 | — | — |
| 2003-06-25 | $11.15 | $12.74 | 52,800 | — | — |
| 2003-06-24 | $11.07 | $12.64 | 27,800 | — | — |
| 2003-06-23 | $10.90 | $12.45 | 47,000 | — | — |
| 2003-06-20 | $10.84 | $12.38 | 20,800 | — | — |
| 2003-06-19 | $10.80 | $12.34 | 63,800 | — | — |
| 2003-06-18 | $10.93 | $12.48 | 14,400 | — | — |
| 2003-06-17 | $10.90 | $12.37 | 33,200 | — | — |
| 2003-06-16 | $10.94 | $12.42 | 64,000 | — | — |
| 2003-06-13 | $10.80 | $12.26 | 36,800 | — | — |
| 2003-06-12 | $10.78 | $12.23 | 11,200 | — | — |
| 2003-06-11 | $10.97 | $12.44 | 25,200 | — | — |
| 2003-06-10 | $10.75 | $12.20 | 20,800 | — | — |
| 2003-06-09 | $10.86 | $12.32 | 19,800 | — | — |
| 2003-06-06 | $10.92 | $12.39 | 57,400 | — | — |
| 2003-06-05 | $11.15 | $12.65 | 19,600 | — | — |
| 2003-06-04 | $11.06 | $12.55 | 54,400 | — | — |
| 2003-06-03 | $10.81 | $12.26 | 22,800 | — | — |
| 2003-06-02 | $10.79 | $12.24 | 35,000 | — | — |
| 2003-05-30 | $10.80 | $12.26 | 37,800 | — | — |
| 2003-05-29 | $10.64 | $12.07 | 39,600 | — | — |
| 2003-05-28 | $10.54 | $11.96 | 22,000 | — | — |
| 2003-05-27 | $10.50 | $11.92 | 46,600 | — | — |
| 2003-05-23 | $10.32 | $11.71 | 31,000 | — | — |
| 2003-05-22 | $10.14 | $11.51 | 15,600 | — | — |
| 2003-05-21 | $10.25 | $11.63 | 18,800 | — | — |
| 2003-05-20 | $10.15 | $11.52 | 20,200 | — | — |
| 2003-05-19 | $10.15 | $11.52 | 25,800 | — | — |
| 2003-05-16 | $10.41 | $11.81 | 59,800 | — | — |
| 2003-05-15 | $10.70 | $12.14 | 28,800 | — | — |
| 2003-05-14 | $10.62 | $12.05 | 13,000 | — | — |
| 2003-05-13 | $10.60 | $12.02 | 47,000 | — | — |
| 2003-05-12 | $10.60 | $12.03 | 43,000 | — | — |
| 2003-05-09 | $10.39 | $11.79 | 26,200 | — | — |
| 2003-05-08 | $10.25 | $11.63 | 25,400 | — | — |
| 2003-05-07 | $10.23 | $11.60 | 41,000 | — | — |
| 2003-05-06 | $10.25 | $11.63 | 29,200 | — | — |
| 2003-05-05 | $10.00 | $11.35 | 43,600 | — | — |
| 2003-05-02 | $10.23 | $11.61 | 22,400 | — | — |
| 2003-05-01 | $10.13 | $11.49 | 30,600 | — | — |
| 2003-04-30 | $10.23 | $11.60 | 21,200 | — | — |
| 2003-04-29 | $10.15 | $11.52 | 26,000 | — | — |
| 2003-04-28 | $10.18 | $11.55 | 44,200 | — | — |
| 2003-04-25 | $9.82 | $11.14 | 6,000 | — | — |
| 2003-04-24 | $9.80 | $11.12 | 19,000 | — | — |
| 2003-04-23 | $9.85 | $11.18 | 32,000 | — | — |
| 2003-04-22 | $9.73 | $11.04 | 28,400 | — | — |
| 2003-04-21 | $9.53 | $10.81 | 80,600 | — | — |
| 2003-04-17 | $9.58 | $10.87 | 20,000 | — | — |
| 2003-04-16 | $9.45 | $10.72 | 37,000 | — | — |
| 2003-04-15 | $9.41 | $10.68 | 70,400 | — | — |
| 2003-04-14 | $9.35 | $10.61 | 59,200 | — | — |
| 2003-04-11 | $9.32 | $10.58 | 39,200 | — | — |
| 2003-04-10 | $9.42 | $10.69 | 35,600 | — | — |
| 2003-04-09 | $9.29 | $10.54 | 16,000 | — | — |
| 2003-04-08 | $9.30 | $10.55 | 19,400 | — | — |
| 2003-04-07 | $9.30 | $10.55 | 37,800 | — | — |
| 2003-04-04 | $9.05 | $10.27 | 19,600 | — | — |
| 2003-04-03 | $9.00 | $10.21 | 32,200 | — | — |
| 2003-04-02 | $9.15 | $10.38 | 58,800 | — | — |
| 2003-04-01 | $8.99 | $10.20 | 30,600 | — | — |
| 2003-03-31 | $8.99 | $10.20 | 63,800 | — | — |
| 2003-03-28 | $9.40 | $10.66 | 33,600 | — | — |
| 2003-03-27 | $9.31 | $10.57 | 31,400 | — | — |
| 2003-03-26 | $8.80 | $9.99 | 157,000 | — | — |
| 2003-03-25 | $8.65 | $9.82 | 124,400 | — | — |
| 2003-03-24 | $9.27 | $10.51 | 80,600 | — | — |
| 2003-03-21 | $9.83 | $11.15 | 32,800 | — | — |
| 2003-03-20 | $9.44 | $10.71 | 32,400 | — | — |
| 2003-03-19 | $8.87 | $10.06 | 21,200 | — | — |
| 2003-03-18 | $8.50 | $9.65 | 53,400 | — | — |
| 2003-03-17 | $8.48 | $9.54 | 47,200 | — | — |
| 2003-03-14 | $8.50 | $9.57 | 100,600 | — | — |
| 2003-03-13 | $8.83 | $9.94 | 103,000 | — | — |
| 2003-03-12 | $8.50 | $9.57 | 45,600 | — | — |
| 2003-03-11 | $8.58 | $9.65 | 38,600 | — | — |
| 2003-03-10 | $8.69 | $9.78 | 78,200 | — | — |
| 2003-03-07 | $9.06 | $10.20 | 32,400 | — | — |
| 2003-03-06 | $9.08 | $10.21 | 25,000 | — | — |
| 2003-03-05 | $9.41 | $10.58 | 14,400 | — | — |
| 2003-03-04 | $9.53 | $10.73 | 19,000 | — | — |
| 2003-03-03 | $9.59 | $10.79 | 60,800 | — | — |
| 2003-02-28 | $9.60 | $10.80 | 36,200 | — | — |
| 2003-02-27 | $9.40 | $10.58 | 9,600 | — | — |
| 2003-02-26 | $9.39 | $10.57 | 77,200 | — | — |
| 2003-02-25 | $9.35 | $10.52 | 47,400 | — | — |
| 2003-02-24 | $9.25 | $10.40 | 36,200 | — | — |
| 2003-02-21 | $9.35 | $10.52 | 34,400 | — | — |
| 2003-02-20 | $9.35 | $10.52 | 29,000 | — | — |
| 2003-02-19 | $9.29 | $10.45 | 38,800 | — | — |
| 2003-02-18 | $9.77 | $11.00 | 72,000 | — | — |
| 2003-02-14 | $9.48 | $10.67 | 13,600 | — | — |
| 2003-02-13 | $9.39 | $10.57 | 83,800 | — | — |
| 2003-02-12 | $9.43 | $10.61 | 58,400 | — | — |
| 2003-02-11 | $9.53 | $10.72 | 74,000 | — | — |
| 2003-02-10 | $9.50 | $10.69 | 21,200 | — | — |
| 2003-02-07 | $9.53 | $10.73 | 53,400 | — | — |
| 2003-02-06 | $9.78 | $11.00 | 60,400 | — | — |
| 2003-02-05 | $9.89 | $11.13 | 16,000 | — | — |
| 2003-02-04 | $10.08 | $11.34 | 68,600 | — | — |
| 2003-02-03 | $10.11 | $11.37 | 125,000 | — | — |
| 2003-01-31 | $10.31 | $11.60 | 102,800 | — | — |
| 2003-01-30 | $10.63 | $11.96 | 112,200 | — | — |
| 2003-01-29 | $10.80 | $12.15 | 114,800 | — | — |
| 2003-01-28 | $11.10 | $12.49 | 14,400 | — | — |
| 2003-01-27 | $11.28 | $12.69 | 7,800 | — | — |
| 2003-01-24 | $11.51 | $12.95 | 13,400 | — | — |
| 2003-01-23 | $11.95 | $13.44 | 15,400 | — | — |
| 2003-01-22 | $12.04 | $13.54 | 12,600 | — | — |
| 2003-01-21 | $12.18 | $13.70 | 18,200 | — | — |
| 2003-01-17 | $12.22 | $13.75 | 15,200 | — | — |
| 2003-01-16 | $12.27 | $13.80 | 13,000 | — | — |
| 2003-01-15 | $12.16 | $13.69 | 13,800 | — | — |
| 2003-01-14 | $12.18 | $13.70 | 18,600 | — | — |
| 2003-01-13 | $12.26 | $13.79 | 18,200 | — | — |
| 2003-01-10 | $12.28 | $13.82 | 13,600 | — | — |
| 2003-01-09 | $12.16 | $13.68 | 17,400 | — | — |
| 2003-01-08 | $12.10 | $13.62 | 13,200 | — | — |
| 2003-01-07 | $12.27 | $13.81 | 18,800 | — | — |
| 2003-01-06 | $12.68 | $14.27 | 16,800 | — | — |
| 2003-01-03 | $12.29 | $13.83 | 19,800 | — | — |
| 2003-01-02 | $12.29 | $13.83 | 28,000 | — | — |