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
- 1998-06-03 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 | $19.43 | $19.43 | 31,100 | — | — |
| 2003-12-30 | $19.47 | $19.47 | 11,000 | — | — |
| 2003-12-29 | $19.67 | $19.67 | 70,300 | — | — |
| 2003-12-26 | $19.20 | $19.20 | 3,900 | — | — |
| 2003-12-24 | $18.82 | $18.82 | 11,300 | — | — |
| 2003-12-23 | $18.87 | $18.87 | 17,900 | — | — |
| 2003-12-22 | $19.24 | $19.24 | 42,600 | — | — |
| 2003-12-19 | $19.60 | $19.60 | 44,600 | — | — |
| 2003-12-18 | $18.73 | $18.73 | 26,100 | — | — |
| 2003-12-17 | $18.15 | $18.15 | 52,100 | — | — |
| 2003-12-16 | $16.56 | $16.56 | 621,600 | — | — |
| 2003-12-15 | $16.80 | $16.80 | 111,400 | — | — |
| 2003-12-12 | $17.92 | $17.92 | 60,900 | — | — |
| 2003-12-11 | $19.15 | $19.15 | 28,400 | — | — |
| 2003-12-10 | $19.20 | $19.20 | 25,000 | — | — |
| 2003-12-09 | $19.20 | $19.20 | 34,500 | — | — |
| 2003-12-08 | $19.10 | $19.10 | 18,500 | — | — |
| 2003-12-05 | $19.25 | $19.25 | 24,200 | — | — |
| 2003-12-04 | $19.35 | $19.35 | 42,400 | — | — |
| 2003-12-03 | $19.21 | $19.21 | 80,400 | — | — |
| 2003-12-02 | $19.30 | $19.30 | 45,300 | — | — |
| 2003-12-01 | $19.08 | $19.08 | 15,300 | — | — |
| 2003-11-28 | $19.00 | $19.00 | 18,000 | — | — |
| 2003-11-26 | $18.98 | $18.98 | 7,100 | — | — |
| 2003-11-25 | $18.99 | $18.99 | 17,600 | — | — |
| 2003-11-24 | $18.60 | $18.60 | 21,000 | — | — |
| 2003-11-21 | $17.89 | $17.89 | 16,800 | — | — |
| 2003-11-20 | $17.95 | $17.95 | 15,000 | — | — |
| 2003-11-19 | $18.72 | $18.72 | 26,600 | — | — |
| 2003-11-18 | $17.56 | $17.56 | 24,200 | — | — |
| 2003-11-17 | $18.52 | $18.52 | 108,100 | — | — |
| 2003-11-14 | $19.00 | $19.00 | 25,200 | — | — |
| 2003-11-13 | $18.66 | $18.66 | 56,800 | — | — |
| 2003-11-12 | $19.30 | $19.30 | 126,400 | — | — |
| 2003-11-11 | $17.84 | $17.84 | 29,000 | — | — |
| 2003-11-10 | $17.10 | $17.10 | 244,500 | — | — |
| 2003-11-07 | $17.70 | $17.70 | 54,000 | — | — |
| 2003-11-06 | $17.95 | $17.95 | 38,100 | — | — |
| 2003-11-05 | $18.50 | $18.50 | 100,900 | — | — |
| 2003-11-04 | $18.72 | $18.72 | 143,900 | — | — |
| 2003-11-03 | $19.25 | $19.25 | 261,400 | — | — |
| 2003-10-31 | $19.12 | $19.12 | 210,900 | — | — |
| 2003-10-30 | $17.80 | $17.80 | 448,000 | — | — |
| 2003-10-29 | $16.00 | $16.00 | 54,500 | — | — |
| 2003-10-28 | $16.39 | $16.39 | 36,600 | — | — |
| 2003-10-27 | $16.59 | $16.59 | 20,400 | — | — |
| 2003-10-24 | $16.55 | $16.55 | 37,700 | — | — |
| 2003-10-23 | $16.35 | $16.35 | 80,600 | — | — |
| 2003-10-22 | $15.01 | $15.01 | 11,400 | — | — |
| 2003-10-21 | $15.07 | $15.07 | 9,700 | — | — |
| 2003-10-20 | $15.06 | $15.06 | 9,200 | — | — |
| 2003-10-17 | $15.04 | $15.04 | 20,600 | — | — |
| 2003-10-16 | $15.31 | $15.31 | 54,800 | — | — |
| 2003-10-15 | $15.30 | $15.30 | 20,300 | — | — |
| 2003-10-14 | $15.24 | $15.24 | 6,000 | — | — |
| 2003-10-13 | $15.35 | $15.35 | 3,700 | — | — |
| 2003-10-10 | $15.22 | $15.22 | 14,000 | — | — |
| 2003-10-09 | $15.15 | $15.15 | 34,700 | — | — |
| 2003-10-08 | $15.22 | $15.22 | 74,800 | — | — |
| 2003-10-07 | $15.38 | $15.38 | 70,100 | — | — |
| 2003-10-06 | $15.10 | $15.10 | 29,300 | — | — |
| 2003-10-03 | $15.14 | $15.14 | 17,000 | — | — |
| 2003-10-02 | $14.77 | $14.77 | 26,000 | — | — |
| 2003-10-01 | $14.55 | $14.55 | 88,000 | — | — |
| 2003-09-30 | $14.51 | $14.51 | 25,900 | — | — |
| 2003-09-29 | $14.63 | $14.63 | 7,800 | — | — |
| 2003-09-26 | $14.54 | $14.54 | 22,600 | — | — |
| 2003-09-25 | $14.50 | $14.50 | 11,000 | — | — |
| 2003-09-24 | $14.95 | $14.95 | 5,400 | — | — |
| 2003-09-23 | $15.18 | $15.18 | 5,300 | — | — |
| 2003-09-22 | $14.91 | $14.91 | 7,600 | — | — |
| 2003-09-19 | $15.05 | $15.05 | 32,200 | — | — |
| 2003-09-18 | $15.10 | $15.10 | 11,800 | — | — |
| 2003-09-17 | $14.93 | $14.93 | 6,400 | — | — |
| 2003-09-16 | $14.90 | $14.90 | 6,700 | — | — |
| 2003-09-15 | $14.78 | $14.78 | 28,100 | — | — |
| 2003-09-12 | $14.80 | $14.80 | 25,700 | — | — |
| 2003-09-11 | $14.92 | $14.92 | 15,300 | — | — |
| 2003-09-10 | $14.44 | $14.44 | 26,200 | — | — |
| 2003-09-09 | $14.53 | $14.53 | 15,900 | — | — |
| 2003-09-08 | $15.04 | $15.04 | 7,800 | — | — |
| 2003-09-05 | $15.00 | $15.00 | 40,400 | — | — |
| 2003-09-04 | $15.05 | $15.05 | 22,800 | — | — |
| 2003-09-03 | $15.35 | $15.35 | 18,100 | — | — |
| 2003-09-02 | $14.81 | $14.81 | 14,600 | — | — |
| 2003-08-29 | $14.52 | $14.52 | 19,900 | — | — |
| 2003-08-28 | $14.87 | $14.87 | 10,600 | — | — |
| 2003-08-27 | $15.25 | $15.25 | 12,600 | — | — |
| 2003-08-26 | $14.90 | $14.90 | 10,000 | — | — |
| 2003-08-25 | $14.91 | $14.91 | 13,000 | — | — |
| 2003-08-22 | $14.70 | $14.70 | 360,600 | — | — |
| 2003-08-21 | $14.25 | $14.25 | 15,800 | — | — |
| 2003-08-20 | $14.08 | $14.08 | 30,400 | — | — |
| 2003-08-19 | $14.10 | $14.10 | 11,800 | — | — |
| 2003-08-18 | $14.00 | $14.00 | 34,100 | — | — |
| 2003-08-15 | $13.85 | $13.85 | 2,800 | — | — |
| 2003-08-14 | $13.90 | $13.90 | 5,000 | — | — |
| 2003-08-13 | $13.50 | $13.50 | 6,600 | — | — |
| 2003-08-12 | $13.18 | $13.18 | 6,600 | — | — |
| 2003-08-11 | $12.83 | $12.83 | 2,000 | — | — |
| 2003-08-08 | $12.70 | $12.70 | 3,400 | — | — |
| 2003-08-07 | $12.77 | $12.77 | 5,700 | — | — |
| 2003-08-06 | $12.85 | $12.85 | 6,200 | — | — |
| 2003-08-05 | $13.07 | $13.07 | 12,200 | — | — |
| 2003-08-04 | $13.15 | $13.15 | 6,600 | — | — |
| 2003-08-01 | $13.34 | $13.34 | 11,200 | — | — |
| 2003-07-31 | $13.85 | $13.85 | 5,600 | — | — |
| 2003-07-30 | $14.00 | $14.00 | 21,100 | — | — |
| 2003-07-29 | $14.05 | $14.05 | 9,900 | — | — |
| 2003-07-28 | $13.98 | $13.98 | 6,000 | — | — |
| 2003-07-25 | $13.96 | $13.96 | 2,400 | — | — |
| 2003-07-24 | $13.95 | $13.95 | 36,800 | — | — |
| 2003-07-23 | $13.80 | $13.80 | 7,100 | — | — |
| 2003-07-22 | $13.98 | $13.98 | 4,300 | — | — |
| 2003-07-21 | $14.20 | $14.20 | 7,700 | — | — |
| 2003-07-18 | $14.27 | $14.27 | 7,700 | — | — |
| 2003-07-17 | $14.40 | $14.40 | 4,800 | — | — |
| 2003-07-16 | $14.58 | $14.58 | 10,000 | — | — |
| 2003-07-15 | $14.63 | $14.63 | 4,700 | — | — |
| 2003-07-14 | $14.80 | $14.80 | 25,200 | — | — |
| 2003-07-11 | $14.12 | $14.12 | 13,100 | — | — |
| 2003-07-10 | $13.87 | $13.87 | 10,500 | — | — |
| 2003-07-09 | $14.05 | $14.05 | 25,900 | — | — |
| 2003-07-08 | $14.06 | $14.06 | 18,400 | — | — |
| 2003-07-07 | $14.10 | $14.10 | 27,700 | — | — |
| 2003-07-03 | $13.99 | $13.99 | 7,700 | — | — |
| 2003-07-02 | $14.00 | $14.00 | 19,600 | — | — |
| 2003-07-01 | $14.00 | $14.00 | 25,800 | — | — |
| 2003-06-30 | $14.00 | $14.00 | 39,200 | — | — |
| 2003-06-27 | $14.01 | $14.01 | 27,900 | — | — |
| 2003-06-26 | $13.51 | $13.51 | 35,500 | — | — |
| 2003-06-25 | $13.58 | $13.58 | 6,200 | — | — |
| 2003-06-24 | $13.60 | $13.60 | 19,700 | — | — |
| 2003-06-23 | $13.75 | $13.75 | 28,100 | — | — |
| 2003-06-20 | $13.41 | $13.41 | 5,200 | — | — |
| 2003-06-19 | $13.24 | $13.24 | 12,900 | — | — |
| 2003-06-18 | $13.16 | $13.16 | 12,100 | — | — |
| 2003-06-17 | $12.80 | $12.80 | 32,200 | — | — |
| 2003-06-16 | $12.59 | $12.59 | 46,000 | — | — |
| 2003-06-13 | $12.37 | $12.37 | 27,600 | — | — |
| 2003-06-12 | $12.44 | $12.44 | 27,700 | — | — |
| 2003-06-11 | $12.10 | $12.10 | 19,600 | — | — |
| 2003-06-10 | $11.90 | $11.90 | 4,100 | — | — |
| 2003-06-09 | $11.62 | $11.62 | 7,000 | — | — |
| 2003-06-06 | $11.87 | $11.87 | 18,400 | — | — |
| 2003-06-05 | $12.25 | $12.25 | 11,800 | — | — |
| 2003-06-04 | $11.74 | $11.74 | 11,300 | — | — |
| 2003-06-03 | $11.60 | $11.60 | 1,900 | — | — |
| 2003-06-02 | $11.55 | $11.55 | 12,500 | — | — |
| 2003-05-30 | $11.33 | $11.33 | 8,600 | — | — |
| 2003-05-29 | $11.23 | $11.23 | 5,500 | — | — |
| 2003-05-28 | $11.24 | $11.24 | 5,300 | — | — |
| 2003-05-27 | $11.02 | $11.02 | 6,800 | — | — |
| 2003-05-23 | $11.01 | $11.01 | 2,500 | — | — |
| 2003-05-22 | $11.01 | $11.01 | 5,900 | — | — |
| 2003-05-21 | $10.96 | $10.96 | 14,400 | — | — |
| 2003-05-20 | $11.20 | $11.20 | 8,900 | — | — |
| 2003-05-19 | $11.32 | $11.32 | 11,300 | — | — |
| 2003-05-16 | $11.71 | $11.71 | 8,100 | — | — |
| 2003-05-15 | $11.80 | $11.80 | 7,800 | — | — |
| 2003-05-14 | $12.13 | $12.13 | 4,000 | — | — |
| 2003-05-13 | $12.09 | $12.09 | 9,800 | — | — |
| 2003-05-12 | $12.22 | $12.22 | 27,000 | — | — |
| 2003-05-09 | $12.31 | $12.31 | 3,500 | — | — |
| 2003-05-08 | $12.32 | $12.32 | 7,200 | — | — |
| 2003-05-07 | $12.30 | $12.30 | 19,000 | — | — |
| 2003-05-06 | $12.05 | $12.05 | 31,900 | — | — |
| 2003-05-05 | $12.18 | $12.18 | 21,200 | — | — |
| 2003-05-02 | $11.65 | $11.65 | 22,900 | — | — |
| 2003-05-01 | $11.32 | $11.32 | 6,700 | — | — |
| 2003-04-30 | $11.51 | $11.51 | 22,700 | — | — |
| 2003-04-29 | $11.05 | $11.05 | 2,400 | — | — |
| 2003-04-28 | $11.11 | $11.11 | 28,900 | — | — |
| 2003-04-25 | $10.99 | $10.99 | 12,500 | — | — |
| 2003-04-24 | $11.27 | $11.27 | 17,100 | — | — |
| 2003-04-23 | $11.02 | $11.02 | 13,900 | — | — |
| 2003-04-22 | $10.62 | $10.62 | 4,000 | — | — |
| 2003-04-21 | $10.21 | $10.21 | 3,600 | — | — |
| 2003-04-17 | $10.55 | $10.55 | 4,900 | — | — |
| 2003-04-16 | $10.23 | $10.23 | 2,400 | — | — |
| 2003-04-15 | $10.36 | $10.36 | 3,300 | — | — |
| 2003-04-14 | $10.17 | $10.17 | 5,600 | — | — |
| 2003-04-11 | $9.90 | $9.90 | 3,100 | — | — |
| 2003-04-10 | $10.05 | $10.05 | 2,900 | — | — |
| 2003-04-09 | $10.27 | $10.27 | 3,800 | — | — |
| 2003-04-08 | $10.47 | $10.47 | 3,500 | — | — |
| 2003-04-07 | $10.26 | $10.26 | 10,500 | — | — |
| 2003-04-04 | $9.95 | $9.95 | 3,600 | — | — |
| 2003-04-03 | $9.85 | $9.85 | 3,900 | — | — |
| 2003-04-02 | $9.55 | $9.55 | 63,000 | — | — |
| 2003-04-01 | $9.23 | $9.23 | 6,200 | — | — |
| 2003-03-31 | $9.02 | $9.02 | 8,300 | — | — |
| 2003-03-28 | $9.10 | $9.10 | 6,600 | — | — |
| 2003-03-27 | $9.10 | $9.10 | 2,900 | — | — |
| 2003-03-26 | $9.14 | $9.14 | 4,200 | — | — |
| 2003-03-25 | $9.26 | $9.26 | 1,500 | — | — |
| 2003-03-24 | $9.03 | $9.03 | 2,400 | — | — |
| 2003-03-21 | $9.05 | $9.05 | 40,000 | — | — |
| 2003-03-20 | $8.85 | $8.85 | 15,100 | — | — |
| 2003-03-19 | $9.45 | $9.45 | 21,300 | — | — |
| 2003-03-18 | $9.82 | $9.82 | 7,400 | — | — |
| 2003-03-17 | $10.00 | $10.00 | 35,900 | — | — |
| 2003-03-14 | $9.44 | $9.44 | 13,400 | — | — |
| 2003-03-13 | $9.10 | $9.10 | 20,800 | — | — |
| 2003-03-12 | $8.87 | $8.87 | 24,500 | — | — |
| 2003-03-11 | $9.10 | $9.10 | 25,300 | — | — |
| 2003-03-10 | $9.25 | $9.25 | 59,600 | — | — |
| 2003-03-07 | $9.65 | $9.65 | 1,900 | — | — |
| 2003-03-06 | $9.64 | $9.64 | 6,200 | — | — |
| 2003-03-05 | $9.75 | $9.75 | 6,500 | — | — |
| 2003-03-04 | $9.90 | $9.90 | 14,100 | — | — |
| 2003-03-03 | $9.58 | $9.58 | 4,000 | — | — |
| 2003-02-28 | $9.77 | $9.77 | 5,600 | — | — |
| 2003-02-27 | $9.77 | $9.77 | 36,500 | — | — |
| 2003-02-26 | $9.93 | $9.93 | 11,400 | — | — |
| 2003-02-25 | $10.00 | $10.00 | 9,100 | — | — |
| 2003-02-24 | $9.95 | $9.95 | 15,700 | — | — |
| 2003-02-21 | $9.90 | $9.90 | 62,400 | — | — |
| 2003-02-20 | $9.60 | $9.60 | 36,000 | — | — |
| 2003-02-19 | $9.40 | $9.40 | 65,400 | — | — |
| 2003-02-18 | $9.35 | $9.35 | 15,300 | — | — |
| 2003-02-14 | $9.43 | $9.43 | 3,000 | — | — |
| 2003-02-13 | $9.60 | $9.60 | 18,000 | — | — |
| 2003-02-12 | $9.95 | $9.95 | 13,700 | — | — |
| 2003-02-11 | $10.20 | $10.20 | 11,000 | — | — |
| 2003-02-10 | $10.73 | $10.73 | 22,100 | — | — |
| 2003-02-07 | $10.90 | $10.90 | 9,800 | — | — |
| 2003-02-06 | $11.00 | $11.00 | 25,300 | — | — |
| 2003-02-05 | $11.02 | $11.02 | 12,500 | — | — |
| 2003-02-04 | $11.03 | $11.03 | 14,700 | — | — |
| 2003-02-03 | $11.00 | $11.00 | 51,000 | — | — |
| 2003-01-31 | $11.50 | $11.50 | 24,800 | — | — |
| 2003-01-30 | $11.62 | $11.62 | 10,900 | — | — |
| 2003-01-29 | $11.84 | $11.84 | 91,000 | — | — |
| 2003-01-28 | $11.65 | $11.65 | 50,200 | — | — |
| 2003-01-27 | $11.65 | $11.65 | 73,100 | — | — |
| 2003-01-24 | $11.92 | $11.92 | 10,600 | — | — |
| 2003-01-23 | $12.39 | $12.39 | 55,500 | — | — |
| 2003-01-22 | $12.84 | $12.84 | 8,300 | — | — |
| 2003-01-21 | $12.80 | $12.80 | 19,800 | — | — |
| 2003-01-17 | $13.03 | $13.03 | 30,300 | — | — |
| 2003-01-16 | $13.01 | $13.01 | 10,700 | — | — |
| 2003-01-15 | $12.95 | $12.95 | 6,600 | — | — |
| 2003-01-14 | $13.03 | $13.03 | 11,000 | — | — |
| 2003-01-13 | $12.95 | $12.95 | 9,500 | — | — |
| 2003-01-10 | $12.80 | $12.80 | 14,500 | — | — |
| 2003-01-09 | $12.71 | $12.71 | 26,400 | — | — |
| 2003-01-08 | $12.51 | $12.51 | 15,900 | — | — |
| 2003-01-07 | $12.64 | $12.64 | 16,300 | — | — |
| 2003-01-06 | $12.73 | $12.73 | 26,100 | — | — |
| 2003-01-03 | $12.32 | $12.32 | 5,300 | — | — |
| 2003-01-02 | $12.00 | $12.00 | 6,600 | — | — |