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
- 1997-12-11 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 | $17.23 | $18.56 | 334,400 | — | — |
| 2003-12-30 | $17.63 | $18.99 | 172,800 | — | — |
| 2003-12-29 | $17.75 | $19.06 | 162,200 | — | — |
| 2003-12-26 | $17.65 | $18.96 | 52,600 | — | — |
| 2003-12-24 | $17.46 | $18.75 | 60,400 | — | — |
| 2003-12-23 | $17.62 | $18.92 | 153,000 | — | — |
| 2003-12-22 | $17.51 | $18.81 | 202,400 | — | — |
| 2003-12-19 | $17.42 | $18.71 | 377,400 | — | — |
| 2003-12-18 | $17.42 | $18.71 | 247,600 | — | — |
| 2003-12-17 | $17.50 | $18.80 | 167,200 | — | — |
| 2003-12-16 | $17.58 | $18.89 | 216,200 | — | — |
| 2003-12-15 | $17.67 | $18.98 | 181,600 | — | — |
| 2003-12-12 | $17.94 | $19.27 | 203,400 | — | — |
| 2003-12-11 | $17.86 | $19.18 | 222,000 | — | — |
| 2003-12-10 | $17.64 | $18.94 | 183,400 | — | — |
| 2003-12-09 | $17.72 | $19.03 | 302,400 | — | — |
| 2003-12-08 | $17.83 | $19.14 | 258,000 | — | — |
| 2003-12-05 | $17.48 | $18.77 | 141,600 | — | — |
| 2003-12-04 | $17.54 | $18.83 | 151,000 | — | — |
| 2003-12-03 | $17.53 | $18.82 | 164,400 | — | — |
| 2003-12-02 | $17.68 | $18.99 | 194,400 | — | — |
| 2003-12-01 | $17.58 | $18.89 | 225,000 | — | — |
| 2003-11-28 | $17.33 | $18.61 | 58,800 | — | — |
| 2003-11-26 | $17.42 | $18.70 | 96,800 | — | — |
| 2003-11-25 | $17.40 | $18.69 | 184,800 | — | — |
| 2003-11-24 | $17.09 | $18.36 | 291,800 | — | — |
| 2003-11-21 | $17.00 | $18.26 | 269,400 | — | — |
| 2003-11-20 | $17.00 | $18.25 | 265,400 | — | — |
| 2003-11-19 | $17.24 | $18.51 | 207,000 | — | — |
| 2003-11-18 | $17.29 | $18.57 | 159,600 | — | — |
| 2003-11-17 | $17.44 | $18.73 | 301,600 | — | — |
| 2003-11-14 | $17.45 | $18.74 | 119,000 | — | — |
| 2003-11-13 | $17.64 | $18.94 | 158,800 | — | — |
| 2003-11-12 | $17.73 | $19.04 | 227,000 | — | — |
| 2003-11-11 | $17.43 | $18.72 | 167,000 | — | — |
| 2003-11-10 | $17.67 | $18.97 | 279,200 | — | — |
| 2003-11-07 | $17.59 | $18.89 | 198,400 | — | — |
| 2003-11-06 | $17.48 | $18.77 | 196,400 | — | — |
| 2003-11-05 | $17.22 | $18.49 | 125,600 | — | — |
| 2003-11-04 | $17.23 | $18.50 | 140,000 | — | — |
| 2003-11-03 | $17.10 | $18.36 | 397,800 | — | — |
| 2003-10-31 | $16.95 | $18.20 | 235,600 | — | — |
| 2003-10-30 | $16.95 | $18.20 | 301,800 | — | — |
| 2003-10-29 | $17.00 | $18.26 | 207,000 | — | — |
| 2003-10-28 | $17.04 | $18.30 | 202,400 | — | — |
| 2003-10-27 | $16.81 | $18.05 | 200,000 | — | — |
| 2003-10-24 | $16.70 | $17.94 | 250,600 | — | — |
| 2003-10-23 | $16.83 | $18.08 | 151,000 | — | — |
| 2003-10-22 | $16.87 | $18.12 | 299,400 | — | — |
| 2003-10-21 | $16.92 | $18.18 | 330,600 | — | — |
| 2003-10-20 | $16.70 | $17.94 | 210,400 | — | — |
| 2003-10-17 | $16.65 | $17.88 | 200,000 | — | — |
| 2003-10-16 | $16.88 | $18.12 | 152,000 | — | — |
| 2003-10-15 | $16.86 | $18.11 | 171,000 | — | — |
| 2003-10-14 | $16.75 | $17.99 | 185,800 | — | — |
| 2003-10-13 | $16.68 | $17.91 | 181,000 | — | — |
| 2003-10-10 | $16.53 | $17.75 | 202,800 | — | — |
| 2003-10-09 | $16.72 | $17.95 | 199,600 | — | — |
| 2003-10-08 | $16.55 | $17.77 | 152,400 | — | — |
| 2003-10-07 | $16.79 | $18.03 | 208,800 | — | — |
| 2003-10-06 | $16.70 | $17.94 | 97,600 | — | — |
| 2003-10-03 | $16.77 | $18.01 | 233,800 | — | — |
| 2003-10-02 | $16.50 | $17.72 | 139,400 | — | — |
| 2003-10-01 | $16.51 | $17.74 | 269,200 | — | — |
| 2003-09-30 | $15.93 | $17.10 | 300,200 | — | — |
| 2003-09-29 | $16.31 | $17.51 | 324,400 | — | — |
| 2003-09-26 | $15.75 | $16.91 | 277,600 | — | — |
| 2003-09-25 | $16.06 | $17.19 | 213,200 | — | — |
| 2003-09-24 | $16.30 | $17.45 | 152,600 | — | — |
| 2003-09-23 | $16.23 | $17.37 | 207,000 | — | — |
| 2003-09-22 | $16.25 | $17.40 | 296,200 | — | — |
| 2003-09-19 | $16.43 | $17.60 | 217,800 | — | — |
| 2003-09-18 | $16.70 | $17.88 | 151,800 | — | — |
| 2003-09-17 | $16.56 | $17.73 | 193,200 | — | — |
| 2003-09-16 | $16.51 | $17.68 | 301,000 | — | — |
| 2003-09-15 | $16.28 | $17.42 | 269,800 | — | — |
| 2003-09-12 | $16.51 | $17.68 | 167,200 | — | — |
| 2003-09-11 | $16.37 | $17.52 | 139,800 | — | — |
| 2003-09-10 | $16.14 | $17.28 | 244,200 | — | — |
| 2003-09-09 | $16.10 | $17.24 | 156,200 | — | — |
| 2003-09-08 | $16.22 | $17.36 | 270,600 | — | — |
| 2003-09-05 | $16.13 | $17.26 | 462,800 | — | — |
| 2003-09-04 | $16.27 | $17.42 | 228,600 | — | — |
| 2003-09-03 | $16.20 | $17.34 | 308,000 | — | — |
| 2003-09-02 | $16.08 | $17.22 | 255,200 | — | — |
| 2003-08-29 | $15.77 | $16.88 | 154,600 | — | — |
| 2003-08-28 | $15.73 | $16.84 | 129,800 | — | — |
| 2003-08-27 | $15.72 | $16.83 | 214,600 | — | — |
| 2003-08-26 | $15.93 | $17.05 | 244,400 | — | — |
| 2003-08-25 | $15.70 | $16.80 | 188,200 | — | — |
| 2003-08-22 | $15.72 | $16.82 | 198,600 | — | — |
| 2003-08-21 | $15.89 | $17.01 | 185,400 | — | — |
| 2003-08-20 | $15.91 | $17.03 | 207,600 | — | — |
| 2003-08-19 | $15.95 | $17.08 | 168,400 | — | — |
| 2003-08-18 | $15.80 | $16.92 | 150,800 | — | — |
| 2003-08-15 | $15.72 | $16.83 | 92,600 | — | — |
| 2003-08-14 | $15.71 | $16.82 | 140,000 | — | — |
| 2003-08-13 | $15.58 | $16.68 | 137,400 | — | — |
| 2003-08-12 | $15.60 | $16.70 | 105,200 | — | — |
| 2003-08-11 | $15.42 | $16.50 | 191,000 | — | — |
| 2003-08-08 | $15.29 | $16.36 | 98,000 | — | — |
| 2003-08-07 | $15.32 | $16.40 | 201,400 | — | — |
| 2003-08-06 | $15.13 | $16.19 | 235,200 | — | — |
| 2003-08-05 | $15.20 | $16.27 | 154,600 | — | — |
| 2003-08-04 | $15.27 | $16.35 | 295,200 | — | — |
| 2003-08-01 | $15.33 | $16.41 | 207,200 | — | — |
| 2003-07-31 | $15.65 | $16.76 | 344,400 | — | — |
| 2003-07-30 | $15.58 | $16.68 | 631,800 | — | — |
| 2003-07-29 | $15.55 | $16.65 | 237,600 | — | — |
| 2003-07-28 | $15.60 | $16.70 | 402,800 | — | — |
| 2003-07-25 | $15.29 | $16.36 | 185,400 | — | — |
| 2003-07-24 | $15.20 | $16.27 | 154,000 | — | — |
| 2003-07-23 | $15.12 | $16.19 | 265,200 | — | — |
| 2003-07-22 | $15.10 | $16.17 | 719,800 | — | — |
| 2003-07-21 | $14.74 | $15.78 | 284,800 | — | — |
| 2003-07-18 | $15.05 | $16.11 | 190,800 | — | — |
| 2003-07-17 | $15.00 | $16.06 | 287,000 | — | — |
| 2003-07-16 | $15.08 | $16.15 | 193,200 | — | — |
| 2003-07-15 | $15.35 | $16.43 | 239,200 | — | — |
| 2003-07-14 | $15.45 | $16.54 | 120,000 | — | — |
| 2003-07-11 | $15.62 | $16.72 | 214,600 | — | — |
| 2003-07-10 | $15.27 | $16.35 | 157,400 | — | — |
| 2003-07-09 | $15.55 | $16.65 | 273,600 | — | — |
| 2003-07-08 | $15.47 | $16.56 | 203,400 | — | — |
| 2003-07-07 | $15.58 | $16.68 | 185,800 | — | — |
| 2003-07-03 | $15.60 | $16.70 | 77,200 | — | — |
| 2003-07-02 | $15.75 | $16.86 | 294,800 | — | — |
| 2003-07-01 | $15.48 | $16.57 | 282,200 | — | — |
| 2003-06-30 | $15.02 | $16.08 | 494,400 | — | — |
| 2003-06-27 | $15.11 | $16.18 | 332,800 | — | — |
| 2003-06-26 | $15.35 | $16.43 | 130,800 | — | — |
| 2003-06-25 | $15.36 | $16.39 | 177,200 | — | — |
| 2003-06-24 | $15.48 | $16.51 | 213,400 | — | — |
| 2003-06-23 | $15.39 | $16.42 | 194,800 | — | — |
| 2003-06-20 | $15.65 | $16.70 | 144,800 | — | — |
| 2003-06-19 | $15.50 | $16.54 | 185,400 | — | — |
| 2003-06-18 | $15.85 | $16.91 | 111,600 | — | — |
| 2003-06-17 | $15.77 | $16.82 | 188,400 | — | — |
| 2003-06-16 | $15.84 | $16.90 | 175,200 | — | — |
| 2003-06-13 | $15.49 | $16.52 | 118,200 | — | — |
| 2003-06-12 | $15.74 | $16.79 | 151,000 | — | — |
| 2003-06-11 | $15.73 | $16.78 | 129,400 | — | — |
| 2003-06-10 | $15.70 | $16.75 | 160,800 | — | — |
| 2003-06-09 | $15.62 | $16.66 | 114,400 | — | — |
| 2003-06-06 | $16.00 | $17.08 | 288,600 | — | — |
| 2003-06-05 | $15.88 | $16.94 | 227,200 | — | — |
| 2003-06-04 | $15.82 | $16.88 | 199,000 | — | — |
| 2003-06-03 | $15.54 | $16.58 | 160,400 | — | — |
| 2003-06-02 | $15.60 | $16.64 | 100,400 | — | — |
| 2003-05-30 | $15.47 | $16.51 | 176,000 | — | — |
| 2003-05-29 | $15.34 | $16.36 | 145,800 | — | — |
| 2003-05-28 | $15.25 | $16.27 | 148,400 | — | — |
| 2003-05-27 | $15.19 | $16.21 | 186,200 | — | — |
| 2003-05-23 | $15.16 | $16.18 | 119,200 | — | — |
| 2003-05-22 | $15.03 | $16.03 | 158,400 | — | — |
| 2003-05-21 | $14.88 | $15.88 | 175,600 | — | — |
| 2003-05-20 | $14.88 | $15.87 | 351,200 | — | — |
| 2003-05-19 | $14.78 | $15.77 | 185,600 | — | — |
| 2003-05-16 | $14.83 | $15.82 | 333,600 | — | — |
| 2003-05-15 | $15.15 | $16.16 | 243,400 | — | — |
| 2003-05-14 | $15.24 | $16.26 | 246,200 | — | — |
| 2003-05-13 | $15.39 | $16.42 | 178,000 | — | — |
| 2003-05-12 | $15.17 | $16.18 | 108,800 | — | — |
| 2003-05-09 | $15.22 | $16.24 | 163,800 | — | — |
| 2003-05-08 | $15.16 | $16.18 | 236,200 | — | — |
| 2003-05-07 | $15.12 | $16.13 | 269,800 | — | — |
| 2003-05-06 | $15.35 | $16.38 | 185,800 | — | — |
| 2003-05-05 | $15.07 | $16.08 | 333,600 | — | — |
| 2003-05-02 | $15.04 | $16.05 | 233,400 | — | — |
| 2003-05-01 | $14.95 | $15.95 | 197,800 | — | — |
| 2003-04-30 | $14.94 | $15.94 | 187,600 | — | — |
| 2003-04-29 | $14.98 | $15.98 | 147,000 | — | — |
| 2003-04-28 | $14.97 | $15.98 | 126,000 | — | — |
| 2003-04-25 | $14.72 | $15.70 | 195,600 | — | — |
| 2003-04-24 | $14.72 | $15.70 | 262,400 | — | — |
| 2003-04-23 | $14.78 | $15.77 | 235,200 | — | — |
| 2003-04-22 | $14.95 | $15.95 | 516,000 | — | — |
| 2003-04-21 | $15.02 | $16.02 | 200,400 | — | — |
| 2003-04-17 | $15.10 | $16.11 | 164,400 | — | — |
| 2003-04-16 | $15.06 | $16.07 | 245,200 | — | — |
| 2003-04-15 | $15.09 | $16.10 | 253,200 | — | — |
| 2003-04-14 | $14.95 | $15.95 | 316,000 | — | — |
| 2003-04-11 | $14.96 | $15.96 | 143,600 | — | — |
| 2003-04-10 | $14.88 | $15.87 | 200,400 | — | — |
| 2003-04-09 | $15.07 | $16.08 | 312,200 | — | — |
| 2003-04-08 | $14.86 | $15.86 | 199,000 | — | — |
| 2003-04-07 | $14.94 | $15.94 | 240,200 | — | — |
| 2003-04-04 | $15.06 | $16.07 | 214,000 | — | — |
| 2003-04-03 | $14.98 | $15.98 | 203,200 | — | — |
| 2003-04-02 | $14.96 | $15.96 | 218,600 | — | — |
| 2003-04-01 | $14.75 | $15.74 | 225,000 | — | — |
| 2003-03-31 | $14.58 | $15.56 | 414,600 | — | — |
| 2003-03-28 | $14.58 | $15.50 | 295,000 | — | — |
| 2003-03-27 | $14.63 | $15.55 | 207,000 | — | — |
| 2003-03-26 | $14.50 | $15.42 | 319,200 | — | — |
| 2003-03-25 | $14.60 | $15.53 | 241,200 | — | — |
| 2003-03-24 | $14.48 | $15.39 | 182,000 | — | — |
| 2003-03-21 | $14.74 | $15.68 | 249,200 | — | — |
| 2003-03-20 | $14.37 | $15.28 | 314,400 | — | — |
| 2003-03-19 | $14.53 | $15.45 | 224,000 | — | — |
| 2003-03-18 | $14.48 | $15.39 | 280,000 | — | — |
| 2003-03-17 | $14.38 | $15.29 | 264,400 | — | — |
| 2003-03-14 | $13.83 | $14.71 | 200,000 | — | — |
| 2003-03-13 | $13.79 | $14.67 | 239,600 | — | — |
| 2003-03-12 | $13.68 | $14.54 | 215,000 | — | — |
| 2003-03-11 | $13.68 | $14.54 | 282,400 | — | — |
| 2003-03-10 | $13.82 | $14.69 | 284,400 | — | — |
| 2003-03-07 | $13.96 | $14.84 | 451,800 | — | — |
| 2003-03-06 | $13.94 | $14.82 | 1,136,600 | — | — |
| 2003-03-05 | $14.73 | $15.67 | 661,000 | — | — |
| 2003-03-04 | $14.99 | $15.94 | 286,800 | — | — |
| 2003-03-03 | $14.97 | $15.91 | 477,000 | — | — |
| 2003-02-28 | $15.03 | $15.98 | 278,200 | — | — |
| 2003-02-27 | $15.20 | $16.16 | 268,800 | — | — |
| 2003-02-26 | $15.03 | $15.98 | 252,200 | — | — |
| 2003-02-25 | $15.39 | $16.36 | 208,400 | — | — |
| 2003-02-24 | $15.09 | $16.05 | 235,000 | — | — |
| 2003-02-21 | $15.44 | $16.42 | 223,600 | — | — |
| 2003-02-20 | $15.32 | $16.29 | 230,000 | — | — |
| 2003-02-19 | $15.47 | $16.45 | 403,600 | — | — |
| 2003-02-18 | $15.55 | $16.54 | 384,800 | — | — |
| 2003-02-14 | $15.13 | $16.09 | 311,400 | — | — |
| 2003-02-13 | $15.13 | $16.09 | 332,600 | — | — |
| 2003-02-12 | $15.11 | $16.07 | 386,400 | — | — |
| 2003-02-11 | $15.44 | $16.42 | 382,600 | — | — |
| 2003-02-10 | $15.47 | $16.45 | 704,600 | — | — |
| 2003-02-07 | $15.09 | $16.04 | 413,000 | — | — |
| 2003-02-06 | $15.08 | $16.03 | 533,400 | — | — |
| 2003-02-05 | $15.31 | $16.28 | 528,000 | — | — |
| 2003-02-04 | $15.19 | $16.15 | 567,000 | — | — |
| 2003-02-03 | $14.89 | $15.84 | 336,600 | — | — |
| 2003-01-31 | $14.98 | $15.93 | 351,600 | — | — |
| 2003-01-30 | $14.55 | $15.47 | 499,800 | — | — |
| 2003-01-29 | $14.76 | $15.70 | 345,000 | — | — |
| 2003-01-28 | $14.98 | $15.93 | 460,000 | — | — |
| 2003-01-27 | $15.14 | $16.10 | 249,600 | — | — |
| 2003-01-24 | $15.23 | $16.19 | 340,600 | — | — |
| 2003-01-23 | $15.15 | $16.11 | 566,800 | — | — |
| 2003-01-22 | $14.94 | $15.89 | 246,200 | — | — |
| 2003-01-21 | $15.29 | $16.26 | 162,800 | — | — |
| 2003-01-17 | $15.23 | $16.19 | 352,800 | — | — |
| 2003-01-16 | $15.39 | $16.36 | 281,400 | — | — |
| 2003-01-15 | $14.88 | $15.82 | 317,200 | — | — |
| 2003-01-14 | $15.49 | $16.47 | 255,800 | — | — |
| 2003-01-13 | $15.53 | $16.52 | 232,600 | — | — |
| 2003-01-10 | $15.28 | $16.25 | 231,600 | — | — |
| 2003-01-09 | $15.42 | $16.39 | 204,200 | — | — |
| 2003-01-08 | $15.41 | $16.39 | 325,400 | — | — |
| 2003-01-07 | $15.45 | $16.43 | 334,600 | — | — |
| 2003-01-06 | $15.18 | $16.14 | 283,200 | — | — |
| 2003-01-03 | $15.13 | $16.09 | 260,000 | — | — |
| 2003-01-02 | $15.14 | $16.10 | 295,200 | — | — |