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
- 1989-06-02 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 | $18.48 | $21.67 | 250,650 | — | — |
| 2003-12-30 | $18.56 | $21.76 | 134,775 | — | — |
| 2003-12-29 | $18.51 | $21.70 | 228,150 | — | — |
| 2003-12-26 | $18.32 | $21.47 | 105,525 | — | — |
| 2003-12-24 | $18.19 | $21.32 | 99,000 | — | — |
| 2003-12-23 | $18.35 | $21.51 | 260,100 | — | — |
| 2003-12-22 | $18.51 | $21.70 | 153,000 | — | — |
| 2003-12-19 | $18.51 | $21.70 | 568,575 | — | — |
| 2003-12-18 | $18.57 | $21.77 | 336,150 | — | — |
| 2003-12-17 | $18.17 | $21.30 | 341,100 | — | — |
| 2003-12-16 | $18.27 | $21.42 | 255,825 | — | — |
| 2003-12-15 | $18.36 | $21.52 | 202,050 | — | — |
| 2003-12-12 | $18.60 | $21.80 | 261,225 | — | — |
| 2003-12-11 | $18.51 | $21.70 | 166,050 | — | — |
| 2003-12-10 | $18.13 | $21.26 | 190,800 | — | — |
| 2003-12-09 | $18.51 | $21.70 | 713,250 | — | — |
| 2003-12-08 | $18.40 | $21.57 | 333,675 | — | — |
| 2003-12-05 | $18.22 | $21.37 | 424,575 | — | — |
| 2003-12-04 | $18.28 | $21.44 | 572,625 | — | — |
| 2003-12-03 | $18.18 | $21.31 | 386,775 | — | — |
| 2003-12-02 | $18.09 | $21.21 | 470,700 | — | — |
| 2003-12-01 | $18.05 | $21.17 | 354,150 | — | — |
| 2003-11-28 | $17.55 | $20.57 | 123,075 | — | — |
| 2003-11-26 | $17.55 | $20.57 | 294,075 | — | — |
| 2003-11-25 | $17.69 | $20.74 | 241,650 | — | — |
| 2003-11-24 | $17.34 | $20.33 | 504,675 | — | — |
| 2003-11-21 | $17.08 | $20.03 | 384,975 | — | — |
| 2003-11-20 | $16.97 | $19.90 | 443,250 | — | — |
| 2003-11-19 | $17.07 | $20.02 | 372,150 | — | — |
| 2003-11-18 | $16.85 | $19.75 | 418,725 | — | — |
| 2003-11-17 | $16.83 | $19.73 | 413,325 | — | — |
| 2003-11-14 | $16.76 | $19.66 | 273,375 | — | — |
| 2003-11-13 | $16.89 | $19.80 | 384,750 | — | — |
| 2003-11-12 | $16.57 | $19.43 | 254,925 | — | — |
| 2003-11-11 | $16.28 | $19.09 | 274,275 | — | — |
| 2003-11-10 | $16.50 | $19.34 | 213,750 | — | — |
| 2003-11-07 | $16.96 | $19.89 | 247,725 | — | — |
| 2003-11-06 | $17.02 | $19.95 | 218,925 | — | — |
| 2003-11-05 | $16.84 | $19.75 | 217,575 | — | — |
| 2003-11-04 | $16.80 | $19.70 | 266,175 | — | — |
| 2003-11-03 | $16.64 | $19.52 | 419,850 | — | — |
| 2003-10-31 | $16.52 | $19.37 | 374,625 | — | — |
| 2003-10-30 | $16.45 | $19.29 | 672,300 | — | — |
| 2003-10-29 | $16.28 | $19.08 | 331,200 | — | — |
| 2003-10-28 | $16.33 | $19.15 | 241,200 | — | — |
| 2003-10-27 | $16.52 | $19.36 | 203,175 | — | — |
| 2003-10-24 | $16.22 | $19.02 | 345,150 | — | — |
| 2003-10-23 | $16.25 | $19.06 | 330,975 | — | — |
| 2003-10-22 | $16.29 | $19.10 | 400,050 | — | — |
| 2003-10-21 | $16.82 | $19.72 | 365,400 | — | — |
| 2003-10-20 | $17.18 | $20.14 | 528,300 | — | — |
| 2003-10-17 | $17.58 | $20.61 | 772,425 | — | — |
| 2003-10-16 | $17.20 | $20.17 | 2,461,725 | — | — |
| 2003-10-15 | $16.21 | $19.01 | 770,175 | — | — |
| 2003-10-14 | $16.27 | $19.07 | 534,825 | — | — |
| 2003-10-13 | $16.50 | $19.35 | 240,300 | — | — |
| 2003-10-10 | $16.49 | $19.33 | 206,550 | — | — |
| 2003-10-09 | $16.58 | $19.36 | 375,750 | — | — |
| 2003-10-08 | $16.55 | $19.33 | 356,625 | — | — |
| 2003-10-07 | $16.70 | $19.50 | 325,800 | — | — |
| 2003-10-06 | $16.64 | $19.44 | 303,075 | — | — |
| 2003-10-03 | $16.56 | $19.34 | 394,875 | — | — |
| 2003-10-02 | $16.38 | $19.13 | 546,750 | — | — |
| 2003-10-01 | $16.78 | $19.60 | 230,175 | — | — |
| 2003-09-30 | $16.20 | $18.92 | 237,600 | — | — |
| 2003-09-29 | $16.44 | $19.20 | 281,475 | — | — |
| 2003-09-26 | $16.26 | $18.99 | 290,700 | — | — |
| 2003-09-25 | $16.56 | $19.34 | 360,000 | — | — |
| 2003-09-24 | $17.12 | $19.99 | 349,425 | — | — |
| 2003-09-23 | $17.43 | $20.36 | 195,525 | — | — |
| 2003-09-22 | $17.27 | $20.17 | 171,000 | — | — |
| 2003-09-19 | $17.53 | $20.48 | 246,825 | — | — |
| 2003-09-18 | $17.51 | $20.45 | 114,075 | — | — |
| 2003-09-17 | $17.32 | $20.23 | 134,325 | — | — |
| 2003-09-16 | $17.45 | $20.39 | 337,725 | — | — |
| 2003-09-15 | $17.43 | $20.36 | 415,575 | — | — |
| 2003-09-12 | $17.34 | $20.26 | 380,025 | — | — |
| 2003-09-11 | $17.20 | $20.09 | 220,725 | — | — |
| 2003-09-10 | $16.88 | $19.72 | 177,750 | — | — |
| 2003-09-09 | $17.13 | $20.01 | 192,375 | — | — |
| 2003-09-08 | $17.35 | $20.27 | 270,000 | — | — |
| 2003-09-05 | $17.32 | $20.23 | 232,875 | — | — |
| 2003-09-04 | $17.77 | $20.76 | 282,600 | — | — |
| 2003-09-03 | $17.69 | $20.66 | 389,475 | — | — |
| 2003-09-02 | $17.61 | $20.57 | 255,825 | — | — |
| 2003-08-29 | $17.24 | $20.13 | 131,850 | — | — |
| 2003-08-28 | $17.06 | $19.92 | 285,975 | — | — |
| 2003-08-27 | $17.03 | $19.89 | 183,600 | — | — |
| 2003-08-26 | $16.98 | $19.83 | 293,625 | — | — |
| 2003-08-25 | $17.02 | $19.88 | 352,350 | — | — |
| 2003-08-22 | $17.44 | $20.37 | 265,050 | — | — |
| 2003-08-21 | $17.76 | $20.74 | 226,350 | — | — |
| 2003-08-20 | $17.48 | $20.42 | 361,125 | — | — |
| 2003-08-19 | $17.57 | $20.53 | 915,975 | — | — |
| 2003-08-18 | $17.09 | $19.97 | 460,575 | — | — |
| 2003-08-15 | $16.42 | $19.18 | 80,775 | — | — |
| 2003-08-14 | $16.44 | $19.21 | 230,850 | — | — |
| 2003-08-13 | $16.38 | $19.13 | 184,725 | — | — |
| 2003-08-12 | $16.13 | $18.84 | 159,300 | — | — |
| 2003-08-11 | $15.88 | $18.54 | 140,175 | — | — |
| 2003-08-08 | $15.73 | $18.38 | 245,475 | — | — |
| 2003-08-07 | $15.73 | $18.38 | 263,475 | — | — |
| 2003-08-06 | $15.94 | $18.62 | 204,300 | — | — |
| 2003-08-05 | $16.10 | $18.80 | 248,850 | — | — |
| 2003-08-04 | $16.05 | $18.75 | 261,450 | — | — |
| 2003-08-01 | $16.18 | $18.90 | 272,250 | — | — |
| 2003-07-31 | $16.44 | $19.21 | 528,750 | — | — |
| 2003-07-30 | $16.21 | $18.93 | 320,625 | — | — |
| 2003-07-29 | $16.36 | $19.10 | 289,125 | — | — |
| 2003-07-28 | $16.36 | $19.11 | 374,850 | — | — |
| 2003-07-25 | $16.38 | $19.13 | 287,550 | — | — |
| 2003-07-24 | $16.34 | $19.09 | 427,275 | — | — |
| 2003-07-23 | $16.44 | $19.21 | 308,475 | — | — |
| 2003-07-22 | $16.47 | $19.24 | 1,218,600 | — | — |
| 2003-07-21 | $16.58 | $19.37 | 399,150 | — | — |
| 2003-07-18 | $16.49 | $19.26 | 251,100 | — | — |
| 2003-07-17 | $16.29 | $19.03 | 311,400 | — | — |
| 2003-07-16 | $16.58 | $19.36 | 510,525 | — | — |
| 2003-07-15 | $16.12 | $18.82 | 399,150 | — | — |
| 2003-07-14 | $15.86 | $18.52 | 355,050 | — | — |
| 2003-07-11 | $15.82 | $18.48 | 391,275 | — | — |
| 2003-07-10 | $15.91 | $18.51 | 270,000 | — | — |
| 2003-07-09 | $16.36 | $19.03 | 358,875 | — | — |
| 2003-07-08 | $16.64 | $19.36 | 255,375 | — | — |
| 2003-07-07 | $16.15 | $18.79 | 261,900 | — | — |
| 2003-07-03 | $16.00 | $18.62 | 218,025 | — | — |
| 2003-07-02 | $16.01 | $18.63 | 419,625 | — | — |
| 2003-07-01 | $15.66 | $18.22 | 406,575 | — | — |
| 2003-06-30 | $16.11 | $18.74 | 244,800 | — | — |
| 2003-06-27 | $15.96 | $18.57 | 293,625 | — | — |
| 2003-06-26 | $15.73 | $18.31 | 302,400 | — | — |
| 2003-06-25 | $15.90 | $18.50 | 173,475 | — | — |
| 2003-06-24 | $15.94 | $18.54 | 124,425 | — | — |
| 2003-06-23 | $15.92 | $18.52 | 310,275 | — | — |
| 2003-06-20 | $16.20 | $18.85 | 217,125 | — | — |
| 2003-06-19 | $16.24 | $18.89 | 381,600 | — | — |
| 2003-06-18 | $16.18 | $18.82 | 236,250 | — | — |
| 2003-06-17 | $16.07 | $18.69 | 285,300 | — | — |
| 2003-06-16 | $16.00 | $18.62 | 221,850 | — | — |
| 2003-06-13 | $15.72 | $18.30 | 188,550 | — | — |
| 2003-06-12 | $15.91 | $18.51 | 268,875 | — | — |
| 2003-06-11 | $15.67 | $18.23 | 312,300 | — | — |
| 2003-06-10 | $15.52 | $18.06 | 114,750 | — | — |
| 2003-06-09 | $15.44 | $17.96 | 135,675 | — | — |
| 2003-06-06 | $15.68 | $18.24 | 325,125 | — | — |
| 2003-06-05 | $15.85 | $18.45 | 254,700 | — | — |
| 2003-06-04 | $15.56 | $18.10 | 337,725 | — | — |
| 2003-06-03 | $15.22 | $17.71 | 379,125 | — | — |
| 2003-06-02 | $15.21 | $17.70 | 258,075 | — | — |
| 2003-05-30 | $15.33 | $17.84 | 396,000 | — | — |
| 2003-05-29 | $14.92 | $17.35 | 379,575 | — | — |
| 2003-05-28 | $14.80 | $17.22 | 286,650 | — | — |
| 2003-05-27 | $14.63 | $17.02 | 141,525 | — | — |
| 2003-05-23 | $14.41 | $16.76 | 108,000 | — | — |
| 2003-05-22 | $14.33 | $16.68 | 135,450 | — | — |
| 2003-05-21 | $14.27 | $16.60 | 191,025 | — | — |
| 2003-05-20 | $14.39 | $16.74 | 327,600 | — | — |
| 2003-05-19 | $14.31 | $16.65 | 164,925 | — | — |
| 2003-05-16 | $14.42 | $16.78 | 211,275 | — | — |
| 2003-05-15 | $14.71 | $17.12 | 321,075 | — | — |
| 2003-05-14 | $14.75 | $17.16 | 250,650 | — | — |
| 2003-05-13 | $14.89 | $17.32 | 173,250 | — | — |
| 2003-05-12 | $15.07 | $17.53 | 142,875 | — | — |
| 2003-05-09 | $14.92 | $17.35 | 166,500 | — | — |
| 2003-05-08 | $14.68 | $17.08 | 185,625 | — | — |
| 2003-05-07 | $14.77 | $17.18 | 281,925 | — | — |
| 2003-05-06 | $15.03 | $17.48 | 383,175 | — | — |
| 2003-05-05 | $14.64 | $17.03 | 358,650 | — | — |
| 2003-05-02 | $14.67 | $17.06 | 845,100 | — | — |
| 2003-05-01 | $14.11 | $16.41 | 238,050 | — | — |
| 2003-04-30 | $14.16 | $16.47 | 462,825 | — | — |
| 2003-04-29 | $14.20 | $16.52 | 595,575 | — | — |
| 2003-04-28 | $14.20 | $16.52 | 446,625 | — | — |
| 2003-04-25 | $14.00 | $16.28 | 363,375 | — | — |
| 2003-04-24 | $14.04 | $16.34 | 383,175 | — | — |
| 2003-04-23 | $14.39 | $16.74 | 333,225 | — | — |
| 2003-04-22 | $14.42 | $16.78 | 624,825 | — | — |
| 2003-04-21 | $14.53 | $16.91 | 240,525 | — | — |
| 2003-04-17 | $14.44 | $16.81 | 552,600 | — | — |
| 2003-04-16 | $14.39 | $16.74 | 1,151,325 | — | — |
| 2003-04-15 | $13.20 | $15.35 | 445,500 | — | — |
| 2003-04-14 | $13.11 | $15.25 | 485,100 | — | — |
| 2003-04-11 | $13.23 | $15.39 | 691,875 | — | — |
| 2003-04-10 | $13.53 | $15.67 | 193,950 | — | — |
| 2003-04-09 | $13.43 | $15.56 | 201,600 | — | — |
| 2003-04-08 | $13.43 | $15.56 | 476,100 | — | — |
| 2003-04-07 | $13.60 | $15.76 | 316,350 | — | — |
| 2003-04-04 | $13.36 | $15.47 | 280,800 | — | — |
| 2003-04-03 | $13.33 | $15.44 | 244,575 | — | — |
| 2003-04-02 | $13.36 | $15.47 | 343,800 | — | — |
| 2003-04-01 | $12.98 | $15.03 | 279,900 | — | — |
| 2003-03-31 | $12.89 | $14.93 | 335,925 | — | — |
| 2003-03-28 | $12.98 | $15.03 | 240,750 | — | — |
| 2003-03-27 | $13.07 | $15.13 | 189,675 | — | — |
| 2003-03-26 | $12.98 | $15.04 | 342,000 | — | — |
| 2003-03-25 | $13.22 | $15.31 | 415,350 | — | — |
| 2003-03-24 | $13.11 | $15.18 | 531,450 | — | — |
| 2003-03-21 | $13.27 | $15.36 | 380,475 | — | — |
| 2003-03-20 | $12.80 | $14.82 | 602,100 | — | — |
| 2003-03-19 | $12.79 | $14.81 | 324,225 | — | — |
| 2003-03-18 | $12.80 | $14.82 | 357,075 | — | — |
| 2003-03-17 | $12.72 | $14.73 | 503,325 | — | — |
| 2003-03-14 | $12.52 | $14.49 | 727,200 | — | — |
| 2003-03-13 | $12.43 | $14.39 | 684,000 | — | — |
| 2003-03-12 | $11.89 | $13.77 | 582,075 | — | — |
| 2003-03-11 | $11.84 | $13.72 | 362,025 | — | — |
| 2003-03-10 | $11.84 | $13.72 | 316,575 | — | — |
| 2003-03-07 | $12.08 | $14.00 | 284,850 | — | — |
| 2003-03-06 | $12.14 | $14.06 | 317,025 | — | — |
| 2003-03-05 | $12.26 | $14.20 | 490,275 | — | — |
| 2003-03-04 | $12.33 | $14.28 | 358,200 | — | — |
| 2003-03-03 | $12.36 | $14.32 | 390,825 | — | — |
| 2003-02-28 | $12.32 | $14.27 | 313,425 | — | — |
| 2003-02-27 | $12.31 | $14.25 | 261,900 | — | — |
| 2003-02-26 | $12.16 | $14.08 | 295,875 | — | — |
| 2003-02-25 | $12.40 | $14.36 | 628,875 | — | — |
| 2003-02-24 | $12.22 | $14.16 | 690,750 | — | — |
| 2003-02-21 | $12.43 | $14.39 | 770,400 | — | — |
| 2003-02-20 | $12.33 | $14.28 | 434,925 | — | — |
| 2003-02-19 | $12.28 | $14.22 | 413,550 | — | — |
| 2003-02-18 | $12.42 | $14.38 | 326,025 | — | — |
| 2003-02-14 | $12.11 | $14.03 | 468,225 | — | — |
| 2003-02-13 | $11.81 | $13.68 | 677,700 | — | — |
| 2003-02-12 | $11.98 | $13.88 | 350,775 | — | — |
| 2003-02-11 | $12.18 | $14.10 | 555,975 | — | — |
| 2003-02-10 | $12.08 | $13.99 | 779,400 | — | — |
| 2003-02-07 | $12.20 | $14.13 | 341,550 | — | — |
| 2003-02-06 | $12.50 | $14.47 | 250,650 | — | — |
| 2003-02-05 | $12.73 | $14.74 | 296,775 | — | — |
| 2003-02-04 | $12.87 | $14.91 | 856,800 | — | — |
| 2003-02-03 | $12.91 | $14.95 | 404,775 | — | — |
| 2003-01-31 | $12.96 | $15.01 | 416,025 | — | — |
| 2003-01-30 | $12.73 | $14.75 | 585,900 | — | — |
| 2003-01-29 | $12.51 | $14.49 | 624,375 | — | — |
| 2003-01-28 | $12.59 | $14.58 | 521,775 | — | — |
| 2003-01-27 | $12.69 | $14.70 | 352,800 | — | — |
| 2003-01-24 | $12.88 | $14.91 | 612,225 | — | — |
| 2003-01-23 | $13.02 | $15.08 | 600,300 | — | — |
| 2003-01-22 | $12.84 | $14.88 | 1,023,975 | — | — |
| 2003-01-21 | $13.06 | $15.12 | 534,150 | — | — |
| 2003-01-17 | $13.34 | $15.45 | 243,000 | — | — |
| 2003-01-16 | $13.47 | $15.60 | 549,000 | — | — |
| 2003-01-15 | $13.60 | $15.75 | 1,143,900 | — | — |
| 2003-01-14 | $14.25 | $16.51 | 324,675 | — | — |
| 2003-01-13 | $14.23 | $16.48 | 721,800 | — | — |
| 2003-01-10 | $14.29 | $16.48 | 356,175 | — | — |
| 2003-01-09 | $14.22 | $16.40 | 540,225 | — | — |
| 2003-01-08 | $14.12 | $16.28 | 1,544,625 | — | — |
| 2003-01-07 | $14.98 | $17.27 | 234,225 | — | — |
| 2003-01-06 | $15.03 | $17.33 | 220,275 | — | — |
| 2003-01-03 | $15.13 | $17.45 | 348,975 | — | — |
| 2003-01-02 | $15.00 | $17.30 | 360,000 | — | — |