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
- 1995-08-25 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 | $14.74 | $16.98 | 64,900 | — | — |
| 2003-12-30 | $14.47 | $16.66 | 84,300 | — | — |
| 2003-12-29 | $14.75 | $16.99 | 129,300 | — | — |
| 2003-12-26 | $14.33 | $16.50 | 23,400 | — | — |
| 2003-12-24 | $14.51 | $16.71 | 46,500 | — | — |
| 2003-12-23 | $14.28 | $16.45 | 77,400 | — | — |
| 2003-12-22 | $14.33 | $16.50 | 138,100 | — | — |
| 2003-12-19 | $14.08 | $16.22 | 79,600 | — | — |
| 2003-12-18 | $14.03 | $16.16 | 97,600 | — | — |
| 2003-12-17 | $13.42 | $15.46 | 221,000 | — | — |
| 2003-12-16 | $13.29 | $15.31 | 474,000 | — | — |
| 2003-12-15 | $13.06 | $15.04 | 91,800 | — | — |
| 2003-12-12 | $13.01 | $14.98 | 179,000 | — | — |
| 2003-12-11 | $13.09 | $15.08 | 86,800 | — | — |
| 2003-12-10 | $12.70 | $14.63 | 129,900 | — | — |
| 2003-12-09 | $12.46 | $14.35 | 151,400 | — | — |
| 2003-12-08 | $13.06 | $15.04 | 121,000 | — | — |
| 2003-12-05 | $13.57 | $15.63 | 106,000 | — | — |
| 2003-12-04 | $13.52 | $15.57 | 91,300 | — | — |
| 2003-12-03 | $13.54 | $15.59 | 179,000 | — | — |
| 2003-12-02 | $13.78 | $15.87 | 219,800 | — | — |
| 2003-12-01 | $14.40 | $16.58 | 82,100 | — | — |
| 2003-11-28 | $14.24 | $16.40 | 14,600 | — | — |
| 2003-11-26 | $14.32 | $16.49 | 145,400 | — | — |
| 2003-11-25 | $14.30 | $16.47 | 243,000 | — | — |
| 2003-11-24 | $13.50 | $15.55 | 285,400 | — | — |
| 2003-11-21 | $13.39 | $15.42 | 174,000 | — | — |
| 2003-11-20 | $13.40 | $15.43 | 124,300 | — | — |
| 2003-11-19 | $13.71 | $15.79 | 110,000 | — | — |
| 2003-11-18 | $13.46 | $15.50 | 54,300 | — | — |
| 2003-11-17 | $13.82 | $15.92 | 137,000 | — | — |
| 2003-11-14 | $14.20 | $16.35 | 85,700 | — | — |
| 2003-11-13 | $14.35 | $16.53 | 94,500 | — | — |
| 2003-11-12 | $14.21 | $16.37 | 160,400 | — | — |
| 2003-11-11 | $13.92 | $16.03 | 126,500 | — | — |
| 2003-11-10 | $13.64 | $15.71 | 178,900 | — | — |
| 2003-11-07 | $14.00 | $16.12 | 95,500 | — | — |
| 2003-11-06 | $14.10 | $16.24 | 165,400 | — | — |
| 2003-11-05 | $13.98 | $16.10 | 500,800 | — | — |
| 2003-11-04 | $15.00 | $17.28 | 153,500 | — | — |
| 2003-11-03 | $15.80 | $18.20 | 85,800 | — | — |
| 2003-10-31 | $15.75 | $18.14 | 162,100 | — | — |
| 2003-10-30 | $16.05 | $18.48 | 66,100 | — | — |
| 2003-10-29 | $15.92 | $18.33 | 69,300 | — | — |
| 2003-10-28 | $15.88 | $18.29 | 69,800 | — | — |
| 2003-10-27 | $15.25 | $17.56 | 223,000 | — | — |
| 2003-10-24 | $15.60 | $17.97 | 216,400 | — | — |
| 2003-10-23 | $15.72 | $18.10 | 103,300 | — | — |
| 2003-10-22 | $16.46 | $18.96 | 35,400 | — | — |
| 2003-10-21 | $17.20 | $19.81 | 38,100 | — | — |
| 2003-10-20 | $17.30 | $19.92 | 124,800 | — | — |
| 2003-10-17 | $16.80 | $19.35 | 91,700 | — | — |
| 2003-10-16 | $17.07 | $19.66 | 26,600 | — | — |
| 2003-10-15 | $17.64 | $20.32 | 68,100 | — | — |
| 2003-10-14 | $17.36 | $19.99 | 26,900 | — | — |
| 2003-10-13 | $17.30 | $19.92 | 23,000 | — | — |
| 2003-10-10 | $16.80 | $19.35 | 99,800 | — | — |
| 2003-10-09 | $16.87 | $19.43 | 32,600 | — | — |
| 2003-10-08 | $16.65 | $19.18 | 44,800 | — | — |
| 2003-10-07 | $16.70 | $19.23 | 26,900 | — | — |
| 2003-10-06 | $16.70 | $19.23 | 49,300 | — | — |
| 2003-10-03 | $16.61 | $19.13 | 103,000 | — | — |
| 2003-10-02 | $16.00 | $18.43 | 120,600 | — | — |
| 2003-10-01 | $16.00 | $18.43 | 116,700 | — | — |
| 2003-09-30 | $15.19 | $17.49 | 104,500 | — | — |
| 2003-09-29 | $16.05 | $18.48 | 26,400 | — | — |
| 2003-09-26 | $15.82 | $18.22 | 60,100 | — | — |
| 2003-09-25 | $16.33 | $18.81 | 53,300 | — | — |
| 2003-09-24 | $16.42 | $18.91 | 41,800 | — | — |
| 2003-09-23 | $16.97 | $19.54 | 79,500 | — | — |
| 2003-09-22 | $17.12 | $19.72 | 73,700 | — | — |
| 2003-09-19 | $18.04 | $20.78 | 27,400 | — | — |
| 2003-09-18 | $17.96 | $20.68 | 114,600 | — | — |
| 2003-09-17 | $17.12 | $19.72 | 63,900 | — | — |
| 2003-09-16 | $17.10 | $19.69 | 57,500 | — | — |
| 2003-09-15 | $16.89 | $19.45 | 61,700 | — | — |
| 2003-09-12 | $16.84 | $19.39 | 87,100 | — | — |
| 2003-09-11 | $16.20 | $18.66 | 247,800 | — | — |
| 2003-09-10 | $15.70 | $18.08 | 132,000 | — | — |
| 2003-09-09 | $16.50 | $19.00 | 63,100 | — | — |
| 2003-09-08 | $17.00 | $19.58 | 41,200 | — | — |
| 2003-09-05 | $16.37 | $18.85 | 254,500 | — | — |
| 2003-09-04 | $17.26 | $19.88 | 114,800 | — | — |
| 2003-09-03 | $17.61 | $20.28 | 172,600 | — | — |
| 2003-09-02 | $17.16 | $19.76 | 65,100 | — | — |
| 2003-08-29 | $16.04 | $18.47 | 39,300 | — | — |
| 2003-08-28 | $16.20 | $18.66 | 18,700 | — | — |
| 2003-08-27 | $15.72 | $18.10 | 48,100 | — | — |
| 2003-08-26 | $15.91 | $18.32 | 61,000 | — | — |
| 2003-08-25 | $15.85 | $18.25 | 26,700 | — | — |
| 2003-08-22 | $16.05 | $18.48 | 22,700 | — | — |
| 2003-08-21 | $16.21 | $18.67 | 16,000 | — | — |
| 2003-08-20 | $16.00 | $18.43 | 38,300 | — | — |
| 2003-08-19 | $15.99 | $18.42 | 31,700 | — | — |
| 2003-08-18 | $16.34 | $18.82 | 37,000 | — | — |
| 2003-08-15 | $16.24 | $18.70 | 7,400 | — | — |
| 2003-08-14 | $16.10 | $18.54 | 14,700 | — | — |
| 2003-08-13 | $15.85 | $18.25 | 30,000 | — | — |
| 2003-08-12 | $16.10 | $18.36 | 21,000 | — | — |
| 2003-08-11 | $15.58 | $17.76 | 104,300 | — | — |
| 2003-08-08 | $15.55 | $17.73 | 19,900 | — | — |
| 2003-08-07 | $15.25 | $17.39 | 17,800 | — | — |
| 2003-08-06 | $15.18 | $17.31 | 266,500 | — | — |
| 2003-08-05 | $15.55 | $17.73 | 38,800 | — | — |
| 2003-08-04 | $15.74 | $17.95 | 51,000 | — | — |
| 2003-08-01 | $15.35 | $17.50 | 79,000 | — | — |
| 2003-07-31 | $15.40 | $17.56 | 91,100 | — | — |
| 2003-07-30 | $14.60 | $16.65 | 135,700 | — | — |
| 2003-07-29 | $14.84 | $16.92 | 97,000 | — | — |
| 2003-07-28 | $15.45 | $17.62 | 46,500 | — | — |
| 2003-07-25 | $14.67 | $16.73 | 12,700 | — | — |
| 2003-07-24 | $14.40 | $16.42 | 52,100 | — | — |
| 2003-07-23 | $14.13 | $16.11 | 20,100 | — | — |
| 2003-07-22 | $13.99 | $15.95 | 21,000 | — | — |
| 2003-07-21 | $14.09 | $16.06 | 28,700 | — | — |
| 2003-07-18 | $14.57 | $16.61 | 70,200 | — | — |
| 2003-07-17 | $14.18 | $16.17 | 60,000 | — | — |
| 2003-07-16 | $14.94 | $17.03 | 32,600 | — | — |
| 2003-07-15 | $15.03 | $17.14 | 15,500 | — | — |
| 2003-07-14 | $15.36 | $17.51 | 272,300 | — | — |
| 2003-07-11 | $15.04 | $17.15 | 72,300 | — | — |
| 2003-07-10 | $14.52 | $16.55 | 65,100 | — | — |
| 2003-07-09 | $15.04 | $17.15 | 47,000 | — | — |
| 2003-07-08 | $14.89 | $16.98 | 87,000 | — | — |
| 2003-07-07 | $14.61 | $16.66 | 58,900 | — | — |
| 2003-07-03 | $14.00 | $15.96 | 29,400 | — | — |
| 2003-07-02 | $14.15 | $16.13 | 31,900 | — | — |
| 2003-07-01 | $14.05 | $16.02 | 32,100 | — | — |
| 2003-06-30 | $13.98 | $15.94 | 60,900 | — | — |
| 2003-06-27 | $14.13 | $16.11 | 48,600 | — | — |
| 2003-06-26 | $13.69 | $15.61 | 235,900 | — | — |
| 2003-06-25 | $13.65 | $15.56 | 22,900 | — | — |
| 2003-06-24 | $13.60 | $15.51 | 30,100 | — | — |
| 2003-06-23 | $13.56 | $15.46 | 54,200 | — | — |
| 2003-06-20 | $14.05 | $16.02 | 70,800 | — | — |
| 2003-06-19 | $14.62 | $16.67 | 49,400 | — | — |
| 2003-06-18 | $15.22 | $17.35 | 45,400 | — | — |
| 2003-06-17 | $15.53 | $17.71 | 57,200 | — | — |
| 2003-06-16 | $15.35 | $17.50 | 31,000 | — | — |
| 2003-06-13 | $15.03 | $17.14 | 81,600 | — | — |
| 2003-06-12 | $14.82 | $16.90 | 172,500 | — | — |
| 2003-06-11 | $14.55 | $16.59 | 206,800 | — | — |
| 2003-06-10 | $13.70 | $15.62 | 127,400 | — | — |
| 2003-06-09 | $13.63 | $15.54 | 72,600 | — | — |
| 2003-06-06 | $13.92 | $15.87 | 136,200 | — | — |
| 2003-06-05 | $13.50 | $15.39 | 46,100 | — | — |
| 2003-06-04 | $13.40 | $15.28 | 55,600 | — | — |
| 2003-06-03 | $12.71 | $14.49 | 36,600 | — | — |
| 2003-06-02 | $13.00 | $14.82 | 67,200 | — | — |
| 2003-05-30 | $12.38 | $14.12 | 50,200 | — | — |
| 2003-05-29 | $12.07 | $13.76 | 104,200 | — | — |
| 2003-05-28 | $11.30 | $12.88 | 213,200 | — | — |
| 2003-05-27 | $11.33 | $12.92 | 116,700 | — | — |
| 2003-05-23 | $11.50 | $13.11 | 48,400 | — | — |
| 2003-05-22 | $11.68 | $13.32 | 421,000 | — | — |
| 2003-05-21 | $11.33 | $12.92 | 27,300 | — | — |
| 2003-05-20 | $11.79 | $13.44 | 17,400 | — | — |
| 2003-05-19 | $11.55 | $13.17 | 50,000 | — | — |
| 2003-05-16 | $12.19 | $13.90 | 32,900 | — | — |
| 2003-05-15 | $11.60 | $13.23 | 22,600 | — | — |
| 2003-05-14 | $11.33 | $12.92 | 24,600 | — | — |
| 2003-05-13 | $11.10 | $12.66 | 49,700 | — | — |
| 2003-05-12 | $11.36 | $12.95 | 98,300 | — | — |
| 2003-05-09 | $11.25 | $12.83 | 85,300 | — | — |
| 2003-05-08 | $10.78 | $12.29 | 49,600 | — | — |
| 2003-05-07 | $11.30 | $12.88 | 27,200 | — | — |
| 2003-05-06 | $11.30 | $12.88 | 34,000 | — | — |
| 2003-05-05 | $10.87 | $12.39 | 95,500 | — | — |
| 2003-05-02 | $10.83 | $12.35 | 50,500 | — | — |
| 2003-05-01 | $10.69 | $12.19 | 82,400 | — | — |
| 2003-04-30 | $11.11 | $12.67 | 48,200 | — | — |
| 2003-04-29 | $10.58 | $12.06 | 97,200 | — | — |
| 2003-04-28 | $11.16 | $12.72 | 56,900 | — | — |
| 2003-04-25 | $10.97 | $12.51 | 31,900 | — | — |
| 2003-04-24 | $11.25 | $12.83 | 43,400 | — | — |
| 2003-04-23 | $11.98 | $13.66 | 60,600 | — | — |
| 2003-04-22 | $11.45 | $13.05 | 103,000 | — | — |
| 2003-04-21 | $11.07 | $12.62 | 12,800 | — | — |
| 2003-04-17 | $11.08 | $12.63 | 62,100 | — | — |
| 2003-04-16 | $10.40 | $11.86 | 114,100 | — | — |
| 2003-04-15 | $10.72 | $12.22 | 100,900 | — | — |
| 2003-04-14 | $10.70 | $12.20 | 33,100 | — | — |
| 2003-04-11 | $10.20 | $11.63 | 19,300 | — | — |
| 2003-04-10 | $10.05 | $11.46 | 55,100 | — | — |
| 2003-04-09 | $10.30 | $11.74 | 27,200 | — | — |
| 2003-04-08 | $10.27 | $11.71 | 40,400 | — | — |
| 2003-04-07 | $10.32 | $11.77 | 63,900 | — | — |
| 2003-04-04 | $9.99 | $11.39 | 44,700 | — | — |
| 2003-04-03 | $9.86 | $11.24 | 86,300 | — | — |
| 2003-04-02 | $10.02 | $11.42 | 213,800 | — | — |
| 2003-04-01 | $9.30 | $10.33 | 60,600 | — | — |
| 2003-03-31 | $9.14 | $10.16 | 164,000 | — | — |
| 2003-03-28 | $9.45 | $10.50 | 52,900 | — | — |
| 2003-03-27 | $9.74 | $10.82 | 72,700 | — | — |
| 2003-03-26 | $9.91 | $11.01 | 80,400 | — | — |
| 2003-03-25 | $9.99 | $11.10 | 87,900 | — | — |
| 2003-03-24 | $9.82 | $10.91 | 165,600 | — | — |
| 2003-03-21 | $10.61 | $11.79 | 113,500 | — | — |
| 2003-03-20 | $9.90 | $11.00 | 68,600 | — | — |
| 2003-03-19 | $10.07 | $11.19 | 55,500 | — | — |
| 2003-03-18 | $10.04 | $11.16 | 115,300 | — | — |
| 2003-03-17 | $10.00 | $11.11 | 178,600 | — | — |
| 2003-03-14 | $8.86 | $9.85 | 35,500 | — | — |
| 2003-03-13 | $8.69 | $9.66 | 71,600 | — | — |
| 2003-03-12 | $7.92 | $8.80 | 70,200 | — | — |
| 2003-03-11 | $8.27 | $9.19 | 54,100 | — | — |
| 2003-03-10 | $8.39 | $9.32 | 55,600 | — | — |
| 2003-03-07 | $8.73 | $9.70 | 37,200 | — | — |
| 2003-03-06 | $9.00 | $10.00 | 27,100 | — | — |
| 2003-03-05 | $9.07 | $10.08 | 52,900 | — | — |
| 2003-03-04 | $9.29 | $10.32 | 27,000 | — | — |
| 2003-03-03 | $9.25 | $10.28 | 35,900 | — | — |
| 2003-02-28 | $9.36 | $10.40 | 40,900 | — | — |
| 2003-02-27 | $8.88 | $9.87 | 232,600 | — | — |
| 2003-02-26 | $8.65 | $9.61 | 100,300 | — | — |
| 2003-02-25 | $8.92 | $9.91 | 148,100 | — | — |
| 2003-02-24 | $9.45 | $10.50 | 48,700 | — | — |
| 2003-02-21 | $9.50 | $10.56 | 23,000 | — | — |
| 2003-02-20 | $9.75 | $10.83 | 10,500 | — | — |
| 2003-02-19 | $9.70 | $10.78 | 30,800 | — | — |
| 2003-02-18 | $10.01 | $11.12 | 66,400 | — | — |
| 2003-02-14 | $9.74 | $10.82 | 40,100 | — | — |
| 2003-02-13 | $9.77 | $10.86 | 32,000 | — | — |
| 2003-02-12 | $9.60 | $10.67 | 99,400 | — | — |
| 2003-02-11 | $10.26 | $11.40 | 26,600 | — | — |
| 2003-02-10 | $10.17 | $11.30 | 42,400 | — | — |
| 2003-02-07 | $10.48 | $11.65 | 27,700 | — | — |
| 2003-02-06 | $10.30 | $11.45 | 62,200 | — | — |
| 2003-02-05 | $10.79 | $11.99 | 50,400 | — | — |
| 2003-02-04 | $11.11 | $12.35 | 11,400 | — | — |
| 2003-02-03 | $11.91 | $13.23 | 50,900 | — | — |
| 2003-01-31 | $11.55 | $12.83 | 27,600 | — | — |
| 2003-01-30 | $11.53 | $12.81 | 89,100 | — | — |
| 2003-01-29 | $11.11 | $12.35 | 60,200 | — | — |
| 2003-01-28 | $11.35 | $12.61 | 45,400 | — | — |
| 2003-01-27 | $10.78 | $11.98 | 45,300 | — | — |
| 2003-01-24 | $11.83 | $13.15 | 34,600 | — | — |
| 2003-01-23 | $11.46 | $12.73 | 52,500 | — | — |
| 2003-01-22 | $11.89 | $13.21 | 21,300 | — | — |
| 2003-01-21 | $12.09 | $13.43 | 78,100 | — | — |
| 2003-01-17 | $12.95 | $14.39 | 28,100 | — | — |
| 2003-01-16 | $13.33 | $14.81 | 13,300 | — | — |
| 2003-01-15 | $13.35 | $14.83 | 18,400 | — | — |
| 2003-01-14 | $13.49 | $14.99 | 16,100 | — | — |
| 2003-01-13 | $13.45 | $14.95 | 18,100 | — | — |
| 2003-01-10 | $13.41 | $14.90 | 15,600 | — | — |
| 2003-01-09 | $13.23 | $14.70 | 38,800 | — | — |
| 2003-01-08 | $12.75 | $14.17 | 55,500 | — | — |
| 2003-01-07 | $13.40 | $14.89 | 21,900 | — | — |
| 2003-01-06 | $13.54 | $15.05 | 47,400 | — | — |
| 2003-01-03 | $13.14 | $14.60 | 35,100 | — | — |
| 2003-01-02 | $13.27 | $14.75 | 48,600 | — | — |