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
- 1993-02-19 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 | $14.88 | $27.84 | 12,000 | — | — |
| 2003-12-30 | $14.79 | $27.67 | 18,700 | — | — |
| 2003-12-29 | $14.79 | $27.67 | 24,700 | — | — |
| 2003-12-26 | $14.82 | $27.73 | 3,600 | — | — |
| 2003-12-24 | $14.77 | $27.63 | 13,300 | — | — |
| 2003-12-23 | $14.80 | $27.69 | 38,500 | — | — |
| 2003-12-22 | $14.87 | $27.82 | 38,100 | — | — |
| 2003-12-19 | $14.87 | $27.82 | 29,600 | — | — |
| 2003-12-18 | $14.92 | $27.92 | 59,500 | — | — |
| 2003-12-17 | $14.96 | $27.99 | 51,300 | — | — |
| 2003-12-16 | $14.91 | $27.90 | 70,900 | — | — |
| 2003-12-15 | $14.85 | $27.78 | 18,300 | — | — |
| 2003-12-12 | $14.83 | $27.75 | 35,300 | — | — |
| 2003-12-11 | $14.74 | $27.58 | 31,200 | — | — |
| 2003-12-10 | $14.76 | $27.62 | 36,100 | — | — |
| 2003-12-09 | $14.73 | $27.56 | 14,000 | — | — |
| 2003-12-08 | $14.73 | $27.56 | 25,700 | — | — |
| 2003-12-05 | $14.73 | $27.56 | 27,900 | — | — |
| 2003-12-04 | $14.74 | $27.58 | 16,300 | — | — |
| 2003-12-03 | $14.72 | $27.54 | 39,000 | — | — |
| 2003-12-02 | $14.90 | $27.73 | 28,200 | — | — |
| 2003-12-01 | $14.85 | $27.64 | 16,000 | — | — |
| 2003-11-28 | $14.82 | $27.58 | 21,400 | — | — |
| 2003-11-26 | $14.72 | $27.40 | 24,000 | — | — |
| 2003-11-25 | $14.63 | $27.23 | 15,500 | — | — |
| 2003-11-24 | $14.56 | $27.10 | 43,100 | — | — |
| 2003-11-21 | $14.56 | $27.10 | 45,800 | — | — |
| 2003-11-20 | $14.65 | $27.27 | 26,000 | — | — |
| 2003-11-19 | $14.63 | $27.23 | 37,400 | — | — |
| 2003-11-18 | $14.66 | $27.29 | 38,100 | — | — |
| 2003-11-17 | $14.65 | $27.27 | 41,400 | — | — |
| 2003-11-14 | $14.65 | $27.27 | 18,400 | — | — |
| 2003-11-13 | $14.65 | $27.27 | 25,500 | — | — |
| 2003-11-12 | $14.71 | $27.38 | 25,700 | — | — |
| 2003-11-11 | $14.67 | $27.30 | 31,100 | — | — |
| 2003-11-10 | $14.67 | $27.30 | 17,600 | — | — |
| 2003-11-07 | $14.70 | $27.36 | 25,100 | — | — |
| 2003-11-06 | $14.68 | $27.32 | 13,200 | — | — |
| 2003-11-05 | $14.74 | $27.43 | 21,000 | — | — |
| 2003-11-04 | $14.79 | $27.38 | 8,700 | — | — |
| 2003-11-03 | $14.75 | $27.31 | 26,200 | — | — |
| 2003-10-31 | $14.73 | $27.27 | 4,800 | — | — |
| 2003-10-30 | $14.70 | $27.22 | 13,200 | — | — |
| 2003-10-29 | $14.71 | $27.23 | 12,900 | — | — |
| 2003-10-28 | $14.70 | $27.22 | 24,900 | — | — |
| 2003-10-27 | $14.61 | $27.05 | 10,700 | — | — |
| 2003-10-24 | $14.66 | $27.14 | 16,500 | — | — |
| 2003-10-23 | $14.67 | $27.16 | 28,800 | — | — |
| 2003-10-22 | $14.66 | $27.14 | 14,400 | — | — |
| 2003-10-21 | $14.63 | $27.09 | 16,500 | — | — |
| 2003-10-20 | $14.50 | $26.85 | 44,100 | — | — |
| 2003-10-17 | $14.60 | $27.03 | 13,500 | — | — |
| 2003-10-16 | $14.58 | $26.99 | 22,400 | — | — |
| 2003-10-15 | $14.48 | $26.81 | 47,900 | — | — |
| 2003-10-14 | $14.60 | $27.03 | 21,100 | — | — |
| 2003-10-13 | $14.66 | $27.14 | 16,800 | — | — |
| 2003-10-10 | $14.62 | $27.07 | 36,600 | — | — |
| 2003-10-09 | $14.47 | $26.79 | 16,800 | — | — |
| 2003-10-08 | $14.49 | $26.83 | 28,400 | — | — |
| 2003-10-07 | $14.39 | $26.64 | 13,600 | — | — |
| 2003-10-06 | $14.41 | $26.68 | 12,800 | — | — |
| 2003-10-03 | $14.45 | $26.75 | 18,400 | — | — |
| 2003-10-02 | $14.51 | $26.86 | 29,700 | — | — |
| 2003-10-01 | $14.52 | $26.88 | 29,000 | — | — |
| 2003-09-30 | $14.63 | $26.94 | 19,400 | — | — |
| 2003-09-29 | $14.56 | $26.81 | 9,300 | — | — |
| 2003-09-26 | $14.53 | $26.76 | 50,400 | — | — |
| 2003-09-25 | $14.42 | $26.55 | 24,500 | — | — |
| 2003-09-24 | $14.46 | $26.63 | 16,600 | — | — |
| 2003-09-23 | $14.40 | $26.52 | 11,400 | — | — |
| 2003-09-22 | $14.44 | $26.59 | 26,700 | — | — |
| 2003-09-19 | $14.51 | $26.72 | 20,000 | — | — |
| 2003-09-18 | $14.51 | $26.72 | 24,400 | — | — |
| 2003-09-17 | $14.47 | $26.65 | 31,600 | — | — |
| 2003-09-16 | $14.49 | $26.68 | 15,900 | — | — |
| 2003-09-15 | $14.49 | $26.68 | 15,500 | — | — |
| 2003-09-12 | $14.43 | $26.57 | 21,300 | — | — |
| 2003-09-11 | $14.46 | $26.63 | 20,800 | — | — |
| 2003-09-10 | $14.40 | $26.52 | 34,400 | — | — |
| 2003-09-09 | $14.40 | $26.52 | 33,300 | — | — |
| 2003-09-08 | $14.40 | $26.52 | 20,800 | — | — |
| 2003-09-05 | $14.25 | $26.24 | 39,500 | — | — |
| 2003-09-04 | $14.35 | $26.43 | 19,400 | — | — |
| 2003-09-03 | $14.43 | $26.57 | 27,600 | — | — |
| 2003-09-02 | $14.29 | $26.18 | 32,200 | — | — |
| 2003-08-29 | $14.15 | $25.92 | 30,500 | — | — |
| 2003-08-28 | $14.21 | $26.03 | 7,100 | — | — |
| 2003-08-27 | $14.20 | $26.01 | 12,300 | — | — |
| 2003-08-26 | $14.15 | $25.92 | 17,800 | — | — |
| 2003-08-25 | $14.24 | $26.09 | 14,100 | — | — |
| 2003-08-22 | $14.17 | $25.96 | 33,800 | — | — |
| 2003-08-21 | $14.30 | $26.20 | 42,700 | — | — |
| 2003-08-20 | $14.34 | $26.27 | 34,600 | — | — |
| 2003-08-19 | $14.17 | $25.96 | 32,900 | — | — |
| 2003-08-18 | $14.06 | $25.76 | 44,100 | — | — |
| 2003-08-15 | $14.10 | $25.83 | 8,700 | — | — |
| 2003-08-14 | $14.18 | $25.98 | 38,600 | — | — |
| 2003-08-13 | $14.29 | $26.18 | 31,200 | — | — |
| 2003-08-12 | $14.25 | $26.10 | 8,500 | — | — |
| 2003-08-11 | $14.26 | $26.12 | 11,800 | — | — |
| 2003-08-08 | $14.23 | $26.07 | 39,200 | — | — |
| 2003-08-07 | $14.26 | $26.12 | 31,700 | — | — |
| 2003-08-06 | $14.18 | $25.98 | 18,800 | — | — |
| 2003-08-05 | $14.20 | $25.88 | 25,000 | — | — |
| 2003-08-04 | $14.30 | $26.06 | 17,000 | — | — |
| 2003-08-01 | $14.15 | $25.78 | 44,000 | — | — |
| 2003-07-31 | $14.27 | $26.00 | 17,900 | — | — |
| 2003-07-30 | $14.40 | $26.24 | 20,600 | — | — |
| 2003-07-29 | $14.37 | $26.18 | 32,400 | — | — |
| 2003-07-28 | $14.36 | $26.17 | 28,900 | — | — |
| 2003-07-25 | $14.52 | $26.46 | 45,900 | — | — |
| 2003-07-24 | $14.49 | $26.40 | 42,700 | — | — |
| 2003-07-23 | $14.46 | $26.35 | 46,700 | — | — |
| 2003-07-22 | $14.43 | $26.29 | 25,800 | — | — |
| 2003-07-21 | $14.48 | $26.39 | 43,900 | — | — |
| 2003-07-18 | $14.48 | $26.39 | 34,800 | — | — |
| 2003-07-17 | $14.45 | $26.33 | 45,200 | — | — |
| 2003-07-16 | $14.80 | $26.97 | 65,100 | — | — |
| 2003-07-15 | $14.95 | $27.24 | 24,700 | — | — |
| 2003-07-14 | $15.08 | $27.48 | 32,900 | — | — |
| 2003-07-11 | $15.19 | $27.68 | 15,500 | — | — |
| 2003-07-10 | $15.15 | $27.61 | 25,100 | — | — |
| 2003-07-09 | $15.16 | $27.62 | 23,600 | — | — |
| 2003-07-08 | $15.31 | $27.76 | 18,900 | — | — |
| 2003-07-07 | $15.27 | $27.69 | 22,800 | — | — |
| 2003-07-03 | $15.20 | $27.56 | 10,700 | — | — |
| 2003-07-02 | $15.15 | $27.47 | 33,100 | — | — |
| 2003-07-01 | $15.22 | $27.60 | 16,400 | — | — |
| 2003-06-30 | $15.17 | $27.51 | 24,300 | — | — |
| 2003-06-27 | $15.05 | $27.29 | 9,100 | — | — |
| 2003-06-26 | $15.12 | $27.42 | 22,000 | — | — |
| 2003-06-25 | $15.12 | $27.42 | 25,000 | — | — |
| 2003-06-24 | $14.95 | $27.11 | 20,400 | — | — |
| 2003-06-23 | $14.90 | $27.02 | 48,000 | — | — |
| 2003-06-20 | $15.04 | $27.27 | 38,200 | — | — |
| 2003-06-19 | $15.28 | $27.71 | 24,900 | — | — |
| 2003-06-18 | $15.41 | $27.94 | 45,400 | — | — |
| 2003-06-17 | $15.49 | $28.09 | 42,700 | — | — |
| 2003-06-16 | $15.62 | $28.32 | 27,500 | — | — |
| 2003-06-13 | $15.59 | $28.27 | 28,200 | — | — |
| 2003-06-12 | $15.39 | $27.91 | 15,800 | — | — |
| 2003-06-11 | $15.30 | $27.74 | 22,700 | — | — |
| 2003-06-10 | $15.27 | $27.69 | 17,300 | — | — |
| 2003-06-09 | $15.23 | $27.62 | 30,600 | — | — |
| 2003-06-06 | $15.29 | $27.72 | 30,300 | — | — |
| 2003-06-05 | $15.16 | $27.49 | 44,500 | — | — |
| 2003-06-04 | $15.23 | $27.62 | 36,100 | — | — |
| 2003-06-03 | $15.26 | $27.53 | 22,500 | — | — |
| 2003-06-02 | $15.33 | $27.66 | 7,200 | — | — |
| 2003-05-30 | $15.25 | $27.52 | 24,500 | — | — |
| 2003-05-29 | $15.22 | $27.46 | 21,400 | — | — |
| 2003-05-28 | $15.22 | $27.46 | 19,100 | — | — |
| 2003-05-27 | $15.27 | $27.55 | 16,800 | — | — |
| 2003-05-23 | $15.36 | $27.71 | 17,800 | — | — |
| 2003-05-22 | $15.36 | $27.71 | 24,200 | — | — |
| 2003-05-21 | $15.40 | $27.79 | 20,800 | — | — |
| 2003-05-20 | $15.45 | $27.88 | 34,500 | — | — |
| 2003-05-19 | $15.36 | $27.71 | 12,900 | — | — |
| 2003-05-16 | $15.26 | $27.53 | 37,000 | — | — |
| 2003-05-15 | $15.19 | $27.41 | 36,300 | — | — |
| 2003-05-14 | $15.16 | $27.35 | 40,600 | — | — |
| 2003-05-13 | $14.99 | $27.05 | 30,300 | — | — |
| 2003-05-12 | $14.93 | $26.94 | 17,600 | — | — |
| 2003-05-09 | $14.96 | $26.99 | 28,300 | — | — |
| 2003-05-08 | $14.97 | $27.01 | 21,600 | — | — |
| 2003-05-07 | $14.92 | $26.92 | 25,000 | — | — |
| 2003-05-06 | $14.97 | $26.88 | 22,600 | — | — |
| 2003-05-05 | $14.94 | $26.82 | 22,400 | — | — |
| 2003-05-02 | $14.92 | $26.79 | 11,000 | — | — |
| 2003-05-01 | $14.82 | $26.61 | 25,600 | — | — |
| 2003-04-30 | $14.81 | $26.59 | 12,500 | — | — |
| 2003-04-29 | $14.75 | $26.48 | 18,900 | — | — |
| 2003-04-28 | $14.78 | $26.53 | 19,400 | — | — |
| 2003-04-25 | $14.69 | $26.37 | 17,700 | — | — |
| 2003-04-24 | $14.67 | $26.34 | 38,800 | — | — |
| 2003-04-23 | $14.71 | $26.41 | 22,000 | — | — |
| 2003-04-22 | $14.70 | $26.39 | 15,700 | — | — |
| 2003-04-21 | $14.72 | $26.43 | 26,300 | — | — |
| 2003-04-17 | $14.75 | $26.48 | 14,900 | — | — |
| 2003-04-16 | $14.78 | $26.53 | 20,600 | — | — |
| 2003-04-15 | $14.71 | $26.41 | 29,400 | — | — |
| 2003-04-14 | $14.64 | $26.28 | 20,000 | — | — |
| 2003-04-11 | $14.59 | $26.19 | 25,900 | — | — |
| 2003-04-10 | $14.52 | $26.07 | 15,800 | — | — |
| 2003-04-09 | $14.43 | $25.91 | 21,900 | — | — |
| 2003-04-08 | $14.44 | $25.92 | 11,400 | — | — |
| 2003-04-07 | $14.33 | $25.73 | 17,200 | — | — |
| 2003-04-04 | $14.39 | $25.83 | 22,100 | — | — |
| 2003-04-03 | $14.41 | $25.87 | 31,400 | — | — |
| 2003-04-02 | $14.46 | $25.96 | 40,200 | — | — |
| 2003-04-01 | $14.71 | $26.27 | 30,000 | — | — |
| 2003-03-31 | $14.65 | $26.17 | 28,100 | — | — |
| 2003-03-28 | $14.55 | $25.99 | 21,900 | — | — |
| 2003-03-27 | $14.47 | $25.85 | 19,900 | — | — |
| 2003-03-26 | $14.42 | $25.76 | 27,100 | — | — |
| 2003-03-25 | $14.47 | $25.85 | 19,100 | — | — |
| 2003-03-24 | $14.38 | $25.69 | 32,700 | — | — |
| 2003-03-21 | $14.41 | $25.74 | 18,700 | — | — |
| 2003-03-20 | $14.52 | $25.94 | 22,700 | — | — |
| 2003-03-19 | $14.48 | $25.86 | 20,100 | — | — |
| 2003-03-18 | $14.53 | $25.95 | 16,300 | — | — |
| 2003-03-17 | $14.56 | $26.01 | 21,000 | — | — |
| 2003-03-14 | $14.52 | $25.94 | 11,100 | — | — |
| 2003-03-13 | $14.52 | $25.94 | 40,900 | — | — |
| 2003-03-12 | $14.49 | $25.88 | 16,700 | — | — |
| 2003-03-11 | $14.55 | $25.99 | 13,000 | — | — |
| 2003-03-10 | $14.50 | $25.90 | 49,500 | — | — |
| 2003-03-07 | $14.48 | $25.86 | 22,000 | — | — |
| 2003-03-06 | $14.40 | $25.72 | 24,100 | — | — |
| 2003-03-05 | $14.39 | $25.70 | 42,000 | — | — |
| 2003-03-04 | $14.50 | $25.77 | 32,700 | — | — |
| 2003-03-03 | $14.40 | $25.59 | 17,300 | — | — |
| 2003-02-28 | $14.37 | $25.53 | 16,900 | — | — |
| 2003-02-27 | $14.41 | $25.61 | 15,200 | — | — |
| 2003-02-26 | $14.38 | $25.55 | 7,400 | — | — |
| 2003-02-25 | $14.31 | $25.43 | 26,900 | — | — |
| 2003-02-24 | $14.30 | $25.41 | 12,000 | — | — |
| 2003-02-21 | $14.28 | $25.37 | 20,900 | — | — |
| 2003-02-20 | $14.27 | $25.36 | 24,300 | — | — |
| 2003-02-19 | $14.28 | $25.37 | 16,000 | — | — |
| 2003-02-18 | $14.12 | $25.09 | 41,300 | — | — |
| 2003-02-14 | $14.32 | $25.45 | 35,300 | — | — |
| 2003-02-13 | $14.34 | $25.48 | 4,400 | — | — |
| 2003-02-12 | $14.34 | $25.48 | 16,300 | — | — |
| 2003-02-11 | $14.36 | $25.52 | 15,300 | — | — |
| 2003-02-10 | $14.29 | $25.39 | 9,500 | — | — |
| 2003-02-07 | $14.30 | $25.41 | 10,600 | — | — |
| 2003-02-06 | $14.35 | $25.50 | 25,400 | — | — |
| 2003-02-05 | $14.24 | $25.30 | 37,200 | — | — |
| 2003-02-04 | $14.35 | $25.37 | 12,300 | — | — |
| 2003-02-03 | $14.34 | $25.35 | 29,500 | — | — |
| 2003-01-31 | $14.36 | $25.38 | 9,300 | — | — |
| 2003-01-30 | $14.38 | $25.42 | 12,100 | — | — |
| 2003-01-29 | $14.30 | $25.28 | 5,400 | — | — |
| 2003-01-28 | $14.23 | $25.15 | 26,000 | — | — |
| 2003-01-27 | $14.23 | $25.15 | 18,100 | — | — |
| 2003-01-24 | $14.28 | $25.24 | 25,500 | — | — |
| 2003-01-23 | $14.34 | $25.35 | 42,800 | — | — |
| 2003-01-22 | $14.38 | $25.42 | 16,500 | — | — |
| 2003-01-21 | $14.26 | $25.21 | 30,900 | — | — |
| 2003-01-17 | $14.14 | $24.99 | 5,100 | — | — |
| 2003-01-16 | $14.07 | $24.87 | 10,700 | — | — |
| 2003-01-15 | $14.10 | $24.92 | 22,200 | — | — |
| 2003-01-14 | $14.08 | $24.89 | 17,000 | — | — |
| 2003-01-13 | $14.14 | $24.99 | 30,300 | — | — |
| 2003-01-10 | $14.12 | $24.96 | 30,500 | — | — |
| 2003-01-09 | $14.03 | $24.80 | 37,300 | — | — |
| 2003-01-08 | $14.10 | $24.92 | 38,400 | — | — |
| 2003-01-07 | $14.23 | $25.02 | 53,200 | — | — |
| 2003-01-06 | $14.22 | $25.00 | 38,300 | — | — |
| 2003-01-03 | $14.25 | $25.06 | 14,700 | — | — |
| 2003-01-02 | $14.25 | $25.06 | 59,300 | — | — |