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
- 1993-03-17 to 2026-09-02
- 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 | $15.17 | $15.93 | 2,300 | — | — |
| 2003-12-30 | $15.64 | $16.43 | 8,800 | — | — |
| 2003-12-29 | $15.47 | $16.25 | 15,700 | — | — |
| 2003-12-26 | $14.95 | $15.70 | 300 | — | — |
| 2003-12-24 | $14.98 | $15.73 | 300 | — | — |
| 2003-12-23 | $15.00 | $15.75 | 3,800 | — | — |
| 2003-12-22 | $15.14 | $15.90 | 3,200 | — | — |
| 2003-12-19 | $15.25 | $16.02 | 200 | — | — |
| 2003-12-18 | $15.20 | $15.96 | 5,400 | — | — |
| 2003-12-17 | $14.79 | $15.53 | 600 | — | — |
| 2003-12-16 | $14.81 | $15.55 | 4,500 | — | — |
| 2003-12-15 | $14.38 | $15.10 | 300 | — | — |
| 2003-12-12 | $14.22 | $14.93 | 6,600 | — | — |
| 2003-12-11 | $14.10 | $14.81 | 5,700 | — | — |
| 2003-12-10 | $13.43 | $14.08 | 6,800 | — | — |
| 2003-12-09 | $13.28 | $13.93 | 7,700 | — | — |
| 2003-12-08 | $13.32 | $13.97 | 5,900 | — | — |
| 2003-12-05 | $12.98 | $13.61 | 1,700 | — | — |
| 2003-12-04 | $12.98 | $13.61 | 5,000 | — | — |
| 2003-12-03 | $13.00 | $13.63 | 14,300 | — | — |
| 2003-12-02 | $12.93 | $13.56 | 12,100 | — | — |
| 2003-12-01 | $13.00 | $13.63 | 6,000 | — | — |
| 2003-11-28 | $13.12 | $13.76 | 100 | — | — |
| 2003-11-26 | $13.12 | $13.76 | 400 | — | — |
| 2003-11-25 | $13.14 | $13.78 | 300 | — | — |
| 2003-11-24 | $13.10 | $13.74 | 2,000 | — | — |
| 2003-11-21 | $12.87 | $13.50 | 2,700 | — | — |
| 2003-11-20 | $12.75 | $13.37 | 4,500 | — | — |
| 2003-11-19 | $12.71 | $13.33 | 6,200 | — | — |
| 2003-11-18 | $12.75 | $13.37 | 7,900 | — | — |
| 2003-11-17 | $12.60 | $13.21 | 2,100 | — | — |
| 2003-11-14 | $13.10 | $13.74 | 5,000 | — | — |
| 2003-11-13 | $13.48 | $14.14 | 2,100 | — | — |
| 2003-11-12 | $13.64 | $14.30 | 6,300 | — | — |
| 2003-11-11 | $13.43 | $14.08 | 6,200 | — | — |
| 2003-11-10 | $13.48 | $14.14 | 5,500 | — | — |
| 2003-11-07 | $13.61 | $14.27 | 2,700 | — | — |
| 2003-11-06 | $13.55 | $14.21 | 11,100 | — | — |
| 2003-11-05 | $13.35 | $14.00 | 3,400 | — | — |
| 2003-11-04 | $13.40 | $14.05 | 7,200 | — | — |
| 2003-11-03 | $12.95 | $13.58 | 6,500 | — | — |
| 2003-10-31 | $12.70 | $13.32 | 2,800 | — | — |
| 2003-10-30 | $12.80 | $13.42 | 4,700 | — | — |
| 2003-10-29 | $12.76 | $13.38 | 13,000 | — | — |
| 2003-10-28 | $12.37 | $12.97 | 25,800 | — | — |
| 2003-10-27 | $12.06 | $12.65 | 13,800 | — | — |
| 2003-10-24 | $11.78 | $12.35 | 500 | — | — |
| 2003-10-23 | $11.86 | $12.44 | 24,000 | — | — |
| 2003-10-22 | $12.25 | $12.85 | 14,700 | — | — |
| 2003-10-21 | $12.33 | $12.93 | 5,200 | — | — |
| 2003-10-20 | $12.34 | $12.94 | 4,300 | — | — |
| 2003-10-17 | $12.47 | $13.08 | 1,500 | — | — |
| 2003-10-16 | $12.45 | $13.06 | 100 | — | — |
| 2003-10-15 | $12.50 | $13.11 | 600 | — | — |
| 2003-10-14 | $12.45 | $13.06 | 4,400 | — | — |
| 2003-10-13 | $12.45 | $13.06 | 3,200 | — | — |
| 2003-10-10 | $12.15 | $12.74 | 4,800 | — | — |
| 2003-10-09 | $12.22 | $12.81 | 17,600 | — | — |
| 2003-10-08 | $12.01 | $12.59 | 6,000 | — | — |
| 2003-10-07 | $12.28 | $12.88 | 2,900 | — | — |
| 2003-10-06 | $12.30 | $12.90 | 0 | — | — |
| 2003-10-03 | $12.30 | $12.90 | 700 | — | — |
| 2003-10-02 | $12.17 | $12.76 | 1,900 | — | — |
| 2003-10-01 | $11.90 | $12.48 | 8,200 | — | — |
| 2003-09-30 | $11.60 | $12.16 | 25,900 | — | — |
| 2003-09-29 | $11.35 | $11.90 | 23,600 | — | — |
| 2003-09-26 | $11.30 | $11.85 | 13,300 | — | — |
| 2003-09-25 | $11.80 | $12.37 | 34,000 | — | — |
| 2003-09-24 | $11.94 | $12.52 | 20,300 | — | — |
| 2003-09-23 | $12.23 | $12.82 | 800 | — | — |
| 2003-09-22 | $12.27 | $12.87 | 2,200 | — | — |
| 2003-09-19 | $12.70 | $13.32 | 3,800 | — | — |
| 2003-09-18 | $12.60 | $13.21 | 3,000 | — | — |
| 2003-09-17 | $12.62 | $13.23 | 9,200 | — | — |
| 2003-09-16 | $12.90 | $13.53 | 4,300 | — | — |
| 2003-09-15 | $12.99 | $13.62 | 3,000 | — | — |
| 2003-09-12 | $13.24 | $13.88 | 1,700 | — | — |
| 2003-09-11 | $13.20 | $13.84 | 3,000 | — | — |
| 2003-09-10 | $13.22 | $13.84 | 3,400 | — | — |
| 2003-09-09 | $13.36 | $13.99 | 6,400 | — | — |
| 2003-09-08 | $13.45 | $14.08 | 800 | — | — |
| 2003-09-05 | $13.40 | $14.03 | 1,200 | — | — |
| 2003-09-04 | $13.45 | $14.08 | 400 | — | — |
| 2003-09-03 | $13.44 | $14.07 | 1,200 | — | — |
| 2003-09-02 | $13.49 | $14.12 | 3,100 | — | — |
| 2003-08-29 | $13.45 | $14.08 | 3,500 | — | — |
| 2003-08-28 | $13.50 | $14.14 | 22,900 | — | — |
| 2003-08-27 | $13.29 | $13.92 | 8,500 | — | — |
| 2003-08-26 | $13.15 | $13.77 | 0 | — | — |
| 2003-08-25 | $13.15 | $13.77 | 5,200 | — | — |
| 2003-08-22 | $13.20 | $13.82 | 3,600 | — | — |
| 2003-08-21 | $13.61 | $14.25 | 61,800 | — | — |
| 2003-08-20 | $14.00 | $14.66 | 51,700 | — | — |
| 2003-08-19 | $13.70 | $14.34 | 7,100 | — | — |
| 2003-08-18 | $13.25 | $13.87 | 7,200 | — | — |
| 2003-08-15 | $13.09 | $13.71 | 0 | — | — |
| 2003-08-14 | $13.09 | $13.71 | 2,600 | — | — |
| 2003-08-13 | $13.20 | $13.82 | 1,000 | — | — |
| 2003-08-12 | $13.30 | $13.93 | 1,300 | — | — |
| 2003-08-11 | $13.15 | $13.77 | 1,800 | — | — |
| 2003-08-08 | $12.95 | $13.56 | 200 | — | — |
| 2003-08-07 | $12.87 | $13.48 | 3,800 | — | — |
| 2003-08-06 | $13.03 | $13.64 | 7,700 | — | — |
| 2003-08-05 | $13.30 | $13.93 | 1,500 | — | — |
| 2003-08-04 | $13.36 | $13.99 | 3,100 | — | — |
| 2003-08-01 | $13.19 | $13.81 | 33,800 | — | — |
| 2003-07-31 | $12.85 | $13.45 | 14,700 | — | — |
| 2003-07-30 | $13.00 | $13.61 | 24,100 | — | — |
| 2003-07-29 | $13.30 | $13.93 | 10,800 | — | — |
| 2003-07-28 | $13.16 | $13.78 | 6,900 | — | — |
| 2003-07-25 | $13.02 | $13.63 | 5,000 | — | — |
| 2003-07-24 | $13.06 | $13.67 | 6,100 | — | — |
| 2003-07-23 | $13.14 | $13.76 | 9,200 | — | — |
| 2003-07-22 | $12.91 | $13.52 | 3,500 | — | — |
| 2003-07-21 | $12.95 | $13.56 | 43,400 | — | — |
| 2003-07-18 | $13.10 | $13.72 | 2,300 | — | — |
| 2003-07-17 | $13.20 | $13.82 | 19,100 | — | — |
| 2003-07-16 | $13.57 | $14.21 | 900 | — | — |
| 2003-07-15 | $13.50 | $14.14 | 29,200 | — | — |
| 2003-07-14 | $13.91 | $14.56 | 42,600 | — | — |
| 2003-07-11 | $12.86 | $13.47 | 9,300 | — | — |
| 2003-07-10 | $12.71 | $13.31 | 5,000 | — | — |
| 2003-07-09 | $12.61 | $13.20 | 19,200 | — | — |
| 2003-07-08 | $12.70 | $13.30 | 7,800 | — | — |
| 2003-07-07 | $12.75 | $13.35 | 15,300 | — | — |
| 2003-07-03 | $12.62 | $13.21 | 2,700 | — | — |
| 2003-07-02 | $12.67 | $13.27 | 34,400 | — | — |
| 2003-07-01 | $12.55 | $13.14 | 44,000 | — | — |
| 2003-06-30 | $12.30 | $12.88 | 406,900 | — | — |
| 2003-06-27 | $12.39 | $12.97 | 37,600 | — | — |
| 2003-06-26 | $12.45 | $13.04 | 19,400 | — | — |
| 2003-06-25 | $12.35 | $12.93 | 29,700 | — | — |
| 2003-06-24 | $12.22 | $12.79 | 37,700 | — | — |
| 2003-06-23 | $12.33 | $12.91 | 25,300 | — | — |
| 2003-06-20 | $12.61 | $13.20 | 20,600 | — | — |
| 2003-06-19 | $12.48 | $13.07 | 41,000 | — | — |
| 2003-06-18 | $12.31 | $12.89 | 86,400 | — | — |
| 2003-06-17 | $13.32 | $13.95 | 18,000 | — | — |
| 2003-06-16 | $13.56 | $14.20 | 41,100 | — | — |
| 2003-06-13 | $13.50 | $14.14 | 31,800 | — | — |
| 2003-06-12 | $13.61 | $14.25 | 3,100 | — | — |
| 2003-06-11 | $13.74 | $14.39 | 27,300 | — | — |
| 2003-06-10 | $13.94 | $14.57 | 5,000 | — | — |
| 2003-06-09 | $14.07 | $14.71 | 23,000 | — | — |
| 2003-06-06 | $14.41 | $15.07 | 21,200 | — | — |
| 2003-06-05 | $14.55 | $15.21 | 37,500 | — | — |
| 2003-06-04 | $14.89 | $15.57 | 32,400 | — | — |
| 2003-06-03 | $15.02 | $15.70 | 25,100 | — | — |
| 2003-06-02 | $14.89 | $15.57 | 11,300 | — | — |
| 2003-05-30 | $14.40 | $15.06 | 15,800 | — | — |
| 2003-05-29 | $14.00 | $14.64 | 15,000 | — | — |
| 2003-05-28 | $13.50 | $14.11 | 20,900 | — | — |
| 2003-05-27 | $13.45 | $14.06 | 15,300 | — | — |
| 2003-05-23 | $13.30 | $13.91 | 9,400 | — | — |
| 2003-05-22 | $13.57 | $14.19 | 14,600 | — | — |
| 2003-05-21 | $13.75 | $14.38 | 14,600 | — | — |
| 2003-05-20 | $13.50 | $14.11 | 12,100 | — | — |
| 2003-05-19 | $13.55 | $14.17 | 12,300 | — | — |
| 2003-05-16 | $13.60 | $14.22 | 70,900 | — | — |
| 2003-05-15 | $13.60 | $14.22 | 26,200 | — | — |
| 2003-05-14 | $13.75 | $14.38 | 9,300 | — | — |
| 2003-05-13 | $13.70 | $14.32 | 2,600 | — | — |
| 2003-05-12 | $13.65 | $14.27 | 9,200 | — | — |
| 2003-05-09 | $13.75 | $14.38 | 3,300 | — | — |
| 2003-05-08 | $13.30 | $13.91 | 3,200 | — | — |
| 2003-05-07 | $13.80 | $14.43 | 10,500 | — | — |
| 2003-05-06 | $13.51 | $14.13 | 6,200 | — | — |
| 2003-05-05 | $13.40 | $14.01 | 2,600 | — | — |
| 2003-05-02 | $13.24 | $13.84 | 9,100 | — | — |
| 2003-05-01 | $12.90 | $13.49 | 2,600 | — | — |
| 2003-04-30 | $12.75 | $13.33 | 6,000 | — | — |
| 2003-04-29 | $12.80 | $13.38 | 12,700 | — | — |
| 2003-04-28 | $12.48 | $13.05 | 21,800 | — | — |
| 2003-04-25 | $11.99 | $12.54 | 8,800 | — | — |
| 2003-04-24 | $12.20 | $12.76 | 5,100 | — | — |
| 2003-04-23 | $12.39 | $12.95 | 4,900 | — | — |
| 2003-04-22 | $12.35 | $12.91 | 2,900 | — | — |
| 2003-04-21 | $12.10 | $12.65 | 5,800 | — | — |
| 2003-04-17 | $11.85 | $12.39 | 7,800 | — | — |
| 2003-04-16 | $11.60 | $12.13 | 3,900 | — | — |
| 2003-04-15 | $11.69 | $12.22 | 3,200 | — | — |
| 2003-04-14 | $11.55 | $12.08 | 3,500 | — | — |
| 2003-04-11 | $11.24 | $11.75 | 157,900 | — | — |
| 2003-04-10 | $11.15 | $11.66 | 38,100 | — | — |
| 2003-04-09 | $10.90 | $11.40 | 1,000 | — | — |
| 2003-04-08 | $11.35 | $11.87 | 9,400 | — | — |
| 2003-04-07 | $11.55 | $12.08 | 7,400 | — | — |
| 2003-04-04 | $11.00 | $11.50 | 1,700 | — | — |
| 2003-04-03 | $11.05 | $11.55 | 600 | — | — |
| 2003-04-02 | $11.15 | $11.66 | 4,000 | — | — |
| 2003-04-01 | $10.85 | $11.34 | 4,300 | — | — |
| 2003-03-31 | $10.60 | $11.08 | 6,500 | — | — |
| 2003-03-28 | $10.72 | $11.21 | 17,300 | — | — |
| 2003-03-27 | $10.99 | $11.49 | 8,600 | — | — |
| 2003-03-26 | $10.84 | $11.33 | 3,300 | — | — |
| 2003-03-25 | $11.41 | $11.93 | 4,200 | — | — |
| 2003-03-24 | $11.29 | $11.80 | 5,700 | — | — |
| 2003-03-21 | $11.50 | $12.02 | 10,300 | — | — |
| 2003-03-20 | $10.86 | $11.35 | 3,900 | — | — |
| 2003-03-19 | $10.62 | $11.10 | 2,900 | — | — |
| 2003-03-18 | $10.36 | $10.83 | 1,100 | — | — |
| 2003-03-17 | $10.60 | $11.08 | 5,300 | — | — |
| 2003-03-14 | $10.70 | $11.19 | 1,900 | — | — |
| 2003-03-13 | $10.95 | $11.45 | 5,400 | — | — |
| 2003-03-12 | $10.90 | $11.40 | 2,700 | — | — |
| 2003-03-11 | $10.98 | $11.46 | 5,600 | — | — |
| 2003-03-10 | $10.93 | $11.41 | 8,500 | — | — |
| 2003-03-07 | $11.00 | $11.48 | 800 | — | — |
| 2003-03-06 | $11.14 | $11.63 | 1,900 | — | — |
| 2003-03-05 | $11.36 | $11.86 | 2,300 | — | — |
| 2003-03-04 | $11.45 | $11.95 | 3,900 | — | — |
| 2003-03-03 | $11.54 | $12.04 | 1,500 | — | — |
| 2003-02-28 | $11.20 | $11.69 | 2,100 | — | — |
| 2003-02-27 | $11.16 | $11.65 | 1,100 | — | — |
| 2003-02-26 | $10.83 | $11.30 | 1,000 | — | — |
| 2003-02-25 | $10.95 | $11.43 | 1,200 | — | — |
| 2003-02-24 | $10.75 | $11.22 | 1,200 | — | — |
| 2003-02-21 | $10.87 | $11.34 | 600 | — | — |
| 2003-02-20 | $10.90 | $11.38 | 6,600 | — | — |
| 2003-02-19 | $10.40 | $10.85 | 3,900 | — | — |
| 2003-02-18 | $10.55 | $11.01 | 9,800 | — | — |
| 2003-02-14 | $10.45 | $10.91 | 2,100 | — | — |
| 2003-02-13 | $10.28 | $10.73 | 900 | — | — |
| 2003-02-12 | $10.30 | $10.75 | 5,300 | — | — |
| 2003-02-11 | $10.30 | $10.75 | 25,800 | — | — |
| 2003-02-10 | $11.05 | $11.53 | 1,700 | — | — |
| 2003-02-07 | $11.15 | $11.64 | 5,900 | — | — |
| 2003-02-06 | $11.29 | $11.78 | 4,800 | — | — |
| 2003-02-05 | $11.44 | $11.94 | 2,600 | — | — |
| 2003-02-04 | $11.60 | $12.11 | 2,300 | — | — |
| 2003-02-03 | $11.56 | $12.06 | 1,100 | — | — |
| 2003-01-31 | $11.66 | $12.17 | 9,800 | — | — |
| 2003-01-30 | $11.50 | $12.00 | 8,000 | — | — |
| 2003-01-29 | $11.59 | $12.10 | 4,600 | — | — |
| 2003-01-28 | $11.54 | $12.04 | 5,000 | — | — |
| 2003-01-27 | $11.26 | $11.75 | 3,400 | — | — |
| 2003-01-24 | $10.85 | $11.32 | 14,300 | — | — |
| 2003-01-23 | $11.07 | $11.55 | 4,600 | — | — |
| 2003-01-22 | $11.28 | $11.77 | 1,300 | — | — |
| 2003-01-21 | $11.30 | $11.79 | 2,300 | — | — |
| 2003-01-17 | $11.25 | $11.74 | 6,300 | — | — |
| 2003-01-16 | $11.45 | $11.95 | 3,200 | — | — |
| 2003-01-15 | $11.58 | $12.09 | 9,100 | — | — |
| 2003-01-14 | $11.60 | $12.11 | 4,300 | — | — |
| 2003-01-13 | $11.57 | $12.07 | 1,600 | — | — |
| 2003-01-10 | $12.00 | $12.52 | 2,000 | — | — |
| 2003-01-09 | $12.12 | $12.65 | 1,200 | — | — |
| 2003-01-08 | $11.60 | $12.11 | 5,200 | — | — |
| 2003-01-07 | $11.60 | $12.11 | 3,500 | — | — |
| 2003-01-06 | $11.95 | $12.47 | 4,800 | — | — |
| 2003-01-03 | $12.17 | $12.70 | 1,600 | — | — |
| 2003-01-02 | $11.93 | $12.45 | 1,000 | — | — |