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
- 1997-07-17 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 | $20.73 | $20.73 | 85,100 | — | — |
| 2003-12-30 | $21.00 | $21.00 | 130,800 | — | — |
| 2003-12-29 | $21.15 | $21.15 | 161,800 | — | — |
| 2003-12-26 | $21.03 | $21.03 | 108,300 | — | — |
| 2003-12-24 | $20.95 | $20.95 | 16,200 | — | — |
| 2003-12-23 | $20.90 | $20.90 | 106,100 | — | — |
| 2003-12-22 | $21.00 | $21.00 | 65,000 | — | — |
| 2003-12-19 | $21.02 | $21.02 | 61,300 | — | — |
| 2003-12-18 | $21.27 | $21.27 | 27,200 | — | — |
| 2003-12-17 | $20.99 | $20.99 | 28,800 | — | — |
| 2003-12-16 | $21.25 | $21.25 | 54,700 | — | — |
| 2003-12-15 | $21.15 | $21.15 | 83,500 | — | — |
| 2003-12-12 | $21.02 | $21.02 | 108,700 | — | — |
| 2003-12-11 | $20.95 | $20.95 | 89,600 | — | — |
| 2003-12-10 | $20.78 | $20.78 | 39,900 | — | — |
| 2003-12-09 | $20.85 | $20.85 | 53,200 | — | — |
| 2003-12-08 | $21.04 | $21.04 | 76,000 | — | — |
| 2003-12-05 | $20.87 | $20.87 | 48,400 | — | — |
| 2003-12-04 | $21.02 | $21.02 | 84,300 | — | — |
| 2003-12-03 | $20.68 | $20.68 | 98,200 | — | — |
| 2003-12-02 | $20.95 | $20.95 | 87,100 | — | — |
| 2003-12-01 | $20.94 | $20.94 | 66,300 | — | — |
| 2003-11-28 | $20.95 | $20.95 | 44,400 | — | — |
| 2003-11-26 | $20.95 | $20.95 | 68,400 | — | — |
| 2003-11-25 | $20.69 | $20.69 | 74,500 | — | — |
| 2003-11-24 | $21.00 | $21.00 | 163,100 | — | — |
| 2003-11-21 | $19.97 | $19.97 | 49,000 | — | — |
| 2003-11-20 | $19.60 | $19.60 | 68,300 | — | — |
| 2003-11-19 | $19.93 | $19.93 | 82,700 | — | — |
| 2003-11-18 | $19.32 | $19.32 | 51,300 | — | — |
| 2003-11-17 | $19.15 | $19.15 | 74,800 | — | — |
| 2003-11-14 | $19.10 | $19.10 | 36,100 | — | — |
| 2003-11-13 | $19.50 | $19.50 | 35,000 | — | — |
| 2003-11-12 | $19.30 | $19.30 | 46,100 | — | — |
| 2003-11-11 | $19.00 | $19.00 | 70,600 | — | — |
| 2003-11-10 | $19.00 | $19.00 | 55,400 | — | — |
| 2003-11-07 | $19.15 | $19.15 | 42,300 | — | — |
| 2003-11-06 | $19.40 | $19.40 | 90,000 | — | — |
| 2003-11-05 | $19.35 | $19.35 | 32,200 | — | — |
| 2003-11-04 | $19.35 | $19.35 | 46,800 | — | — |
| 2003-11-03 | $19.05 | $19.05 | 34,800 | — | — |
| 2003-10-31 | $19.05 | $19.05 | 30,400 | — | — |
| 2003-10-30 | $19.06 | $19.06 | 27,000 | — | — |
| 2003-10-29 | $19.00 | $19.00 | 35,000 | — | — |
| 2003-10-28 | $18.63 | $18.63 | 50,800 | — | — |
| 2003-10-27 | $18.50 | $18.50 | 62,900 | — | — |
| 2003-10-24 | $18.05 | $18.05 | 70,200 | — | — |
| 2003-10-23 | $18.40 | $18.40 | 92,200 | — | — |
| 2003-10-22 | $18.50 | $18.50 | 46,700 | — | — |
| 2003-10-21 | $18.82 | $18.82 | 42,800 | — | — |
| 2003-10-20 | $18.49 | $18.49 | 63,700 | — | — |
| 2003-10-17 | $18.35 | $18.35 | 48,800 | — | — |
| 2003-10-16 | $18.80 | $18.80 | 26,400 | — | — |
| 2003-10-15 | $18.61 | $18.61 | 64,100 | — | — |
| 2003-10-14 | $18.90 | $18.90 | 74,200 | — | — |
| 2003-10-13 | $18.90 | $18.90 | 241,200 | — | — |
| 2003-10-10 | $19.00 | $19.00 | 57,000 | — | — |
| 2003-10-09 | $18.88 | $18.88 | 48,400 | — | — |
| 2003-10-08 | $19.00 | $19.00 | 44,300 | — | — |
| 2003-10-07 | $19.20 | $19.20 | 49,500 | — | — |
| 2003-10-06 | $19.25 | $19.25 | 30,400 | — | — |
| 2003-10-03 | $19.48 | $19.48 | 33,500 | — | — |
| 2003-10-02 | $19.00 | $19.00 | 38,100 | — | — |
| 2003-10-01 | $18.97 | $18.97 | 55,500 | — | — |
| 2003-09-30 | $18.50 | $18.50 | 72,200 | — | — |
| 2003-09-29 | $18.65 | $18.65 | 44,000 | — | — |
| 2003-09-26 | $18.50 | $18.50 | 53,300 | — | — |
| 2003-09-25 | $18.50 | $18.50 | 85,300 | — | — |
| 2003-09-24 | $18.58 | $18.58 | 63,800 | — | — |
| 2003-09-23 | $18.84 | $18.84 | 54,500 | — | — |
| 2003-09-22 | $18.74 | $18.74 | 32,800 | — | — |
| 2003-09-19 | $18.63 | $18.63 | 57,000 | — | — |
| 2003-09-18 | $18.68 | $18.68 | 53,200 | — | — |
| 2003-09-17 | $18.65 | $18.65 | 58,800 | — | — |
| 2003-09-16 | $18.91 | $18.91 | 151,300 | — | — |
| 2003-09-15 | $18.50 | $18.50 | 65,100 | — | — |
| 2003-09-12 | $18.60 | $18.60 | 203,200 | — | — |
| 2003-09-11 | $18.75 | $18.75 | 64,000 | — | — |
| 2003-09-10 | $18.30 | $18.30 | 42,400 | — | — |
| 2003-09-09 | $18.40 | $18.40 | 32,100 | — | — |
| 2003-09-08 | $18.50 | $18.50 | 70,100 | — | — |
| 2003-09-05 | $18.12 | $18.12 | 53,300 | — | — |
| 2003-09-04 | $18.14 | $18.14 | 81,500 | — | — |
| 2003-09-03 | $18.50 | $18.50 | 28,100 | — | — |
| 2003-09-02 | $18.47 | $18.47 | 55,000 | — | — |
| 2003-08-29 | $18.10 | $18.10 | 15,800 | — | — |
| 2003-08-28 | $18.10 | $18.10 | 38,900 | — | — |
| 2003-08-27 | $17.95 | $17.95 | 30,100 | — | — |
| 2003-08-26 | $17.83 | $17.83 | 28,600 | — | — |
| 2003-08-25 | $17.81 | $17.81 | 28,000 | — | — |
| 2003-08-22 | $17.54 | $17.54 | 54,000 | — | — |
| 2003-08-21 | $18.00 | $18.00 | 34,700 | — | — |
| 2003-08-20 | $18.00 | $18.00 | 40,700 | — | — |
| 2003-08-19 | $18.15 | $18.15 | 70,900 | — | — |
| 2003-08-18 | $17.41 | $17.41 | 68,900 | — | — |
| 2003-08-15 | $17.03 | $17.03 | 75,400 | — | — |
| 2003-08-14 | $16.85 | $16.85 | 84,100 | — | — |
| 2003-08-13 | $16.25 | $16.25 | 21,500 | — | — |
| 2003-08-12 | $16.26 | $16.26 | 49,200 | — | — |
| 2003-08-11 | $16.40 | $16.40 | 110,900 | — | — |
| 2003-08-08 | $16.64 | $16.64 | 33,000 | — | — |
| 2003-08-07 | $16.70 | $16.70 | 65,700 | — | — |
| 2003-08-06 | $16.60 | $16.60 | 24,800 | — | — |
| 2003-08-05 | $16.60 | $16.60 | 58,400 | — | — |
| 2003-08-04 | $16.91 | $16.91 | 43,400 | — | — |
| 2003-08-01 | $16.80 | $16.80 | 60,100 | — | — |
| 2003-07-31 | $16.95 | $16.95 | 95,800 | — | — |
| 2003-07-30 | $16.85 | $16.85 | 106,700 | — | — |
| 2003-07-29 | $16.68 | $16.68 | 56,400 | — | — |
| 2003-07-28 | $16.52 | $16.52 | 426,100 | — | — |
| 2003-07-25 | $16.07 | $16.07 | 22,700 | — | — |
| 2003-07-24 | $15.90 | $15.90 | 25,200 | — | — |
| 2003-07-23 | $16.12 | $16.12 | 18,600 | — | — |
| 2003-07-22 | $16.16 | $16.16 | 17,600 | — | — |
| 2003-07-21 | $15.88 | $15.88 | 102,500 | — | — |
| 2003-07-18 | $15.93 | $15.93 | 47,000 | — | — |
| 2003-07-17 | $15.85 | $15.85 | 46,700 | — | — |
| 2003-07-16 | $16.10 | $16.10 | 39,300 | — | — |
| 2003-07-15 | $16.05 | $16.05 | 24,800 | — | — |
| 2003-07-14 | $16.13 | $16.13 | 44,500 | — | — |
| 2003-07-11 | $16.08 | $16.08 | 22,900 | — | — |
| 2003-07-10 | $16.05 | $16.05 | 39,000 | — | — |
| 2003-07-09 | $16.50 | $16.50 | 53,600 | — | — |
| 2003-07-08 | $16.49 | $16.49 | 26,800 | — | — |
| 2003-07-07 | $16.29 | $16.29 | 34,900 | — | — |
| 2003-07-03 | $16.16 | $16.16 | 6,300 | — | — |
| 2003-07-02 | $16.15 | $16.15 | 60,300 | — | — |
| 2003-07-01 | $15.90 | $15.90 | 425,800 | — | — |
| 2003-06-30 | $15.80 | $15.80 | 91,100 | — | — |
| 2003-06-27 | $16.06 | $16.06 | 24,600 | — | — |
| 2003-06-26 | $16.25 | $16.25 | 27,900 | — | — |
| 2003-06-25 | $16.00 | $16.00 | 15,400 | — | — |
| 2003-06-24 | $15.96 | $15.96 | 18,500 | — | — |
| 2003-06-23 | $16.00 | $16.00 | 37,300 | — | — |
| 2003-06-20 | $16.30 | $16.30 | 61,400 | — | — |
| 2003-06-19 | $16.12 | $16.12 | 25,000 | — | — |
| 2003-06-18 | $16.54 | $16.54 | 17,200 | — | — |
| 2003-06-17 | $16.88 | $16.88 | 37,000 | — | — |
| 2003-06-16 | $17.02 | $17.02 | 53,000 | — | — |
| 2003-06-13 | $15.90 | $15.90 | 115,600 | — | — |
| 2003-06-12 | $15.97 | $15.97 | 32,200 | — | — |
| 2003-06-11 | $16.48 | $16.48 | 21,300 | — | — |
| 2003-06-10 | $16.54 | $16.54 | 31,100 | — | — |
| 2003-06-09 | $16.09 | $16.09 | 28,600 | — | — |
| 2003-06-06 | $16.53 | $16.53 | 22,200 | — | — |
| 2003-06-05 | $16.82 | $16.82 | 21,400 | — | — |
| 2003-06-04 | $16.93 | $16.93 | 79,800 | — | — |
| 2003-06-03 | $16.95 | $16.95 | 53,300 | — | — |
| 2003-06-02 | $16.44 | $16.44 | 43,000 | — | — |
| 2003-05-30 | $16.75 | $16.75 | 55,800 | — | — |
| 2003-05-29 | $15.97 | $15.97 | 24,200 | — | — |
| 2003-05-28 | $15.98 | $15.98 | 35,500 | — | — |
| 2003-05-27 | $15.95 | $15.95 | 16,900 | — | — |
| 2003-05-23 | $15.88 | $15.88 | 13,800 | — | — |
| 2003-05-22 | $15.77 | $15.77 | 15,200 | — | — |
| 2003-05-21 | $15.75 | $15.75 | 39,900 | — | — |
| 2003-05-20 | $15.77 | $15.77 | 35,100 | — | — |
| 2003-05-19 | $15.50 | $15.50 | 46,000 | — | — |
| 2003-05-16 | $15.91 | $15.91 | 47,700 | — | — |
| 2003-05-15 | $16.06 | $16.06 | 37,600 | — | — |
| 2003-05-14 | $16.01 | $16.01 | 69,800 | — | — |
| 2003-05-13 | $16.74 | $16.74 | 22,200 | — | — |
| 2003-05-12 | $16.65 | $16.65 | 26,700 | — | — |
| 2003-05-09 | $16.45 | $16.45 | 113,700 | — | — |
| 2003-05-08 | $16.42 | $16.42 | 64,600 | — | — |
| 2003-05-07 | $15.78 | $15.78 | 33,900 | — | — |
| 2003-05-06 | $15.75 | $15.75 | 53,500 | — | — |
| 2003-05-05 | $15.65 | $15.65 | 50,700 | — | — |
| 2003-05-02 | $15.46 | $15.46 | 27,400 | — | — |
| 2003-05-01 | $15.19 | $15.19 | 54,400 | — | — |
| 2003-04-30 | $15.07 | $15.07 | 61,500 | — | — |
| 2003-04-29 | $15.15 | $15.15 | 14,900 | — | — |
| 2003-04-28 | $15.29 | $15.29 | 29,700 | — | — |
| 2003-04-25 | $14.92 | $14.92 | 27,200 | — | — |
| 2003-04-24 | $15.00 | $15.00 | 62,800 | — | — |
| 2003-04-23 | $15.06 | $15.06 | 64,900 | — | — |
| 2003-04-22 | $14.75 | $14.75 | 106,100 | — | — |
| 2003-04-21 | $14.60 | $14.60 | 65,200 | — | — |
| 2003-04-17 | $14.86 | $14.86 | 76,500 | — | — |
| 2003-04-16 | $14.36 | $14.36 | 22,400 | — | — |
| 2003-04-15 | $14.50 | $14.50 | 41,200 | — | — |
| 2003-04-14 | $14.82 | $14.82 | 44,100 | — | — |
| 2003-04-11 | $14.75 | $14.75 | 38,100 | — | — |
| 2003-04-10 | $14.70 | $14.70 | 33,100 | — | — |
| 2003-04-09 | $14.54 | $14.54 | 33,900 | — | — |
| 2003-04-08 | $14.36 | $14.36 | 30,800 | — | — |
| 2003-04-07 | $14.38 | $14.38 | 209,800 | — | — |
| 2003-04-04 | $13.97 | $13.97 | 68,200 | — | — |
| 2003-04-03 | $13.80 | $13.80 | 80,000 | — | — |
| 2003-04-02 | $13.90 | $13.90 | 59,500 | — | — |
| 2003-04-01 | $13.90 | $13.90 | 24,800 | — | — |
| 2003-03-31 | $13.66 | $13.66 | 50,600 | — | — |
| 2003-03-28 | $13.85 | $13.85 | 17,000 | — | — |
| 2003-03-27 | $13.90 | $13.90 | 19,600 | — | — |
| 2003-03-26 | $13.59 | $13.59 | 24,500 | — | — |
| 2003-03-25 | $13.90 | $13.90 | 22,600 | — | — |
| 2003-03-24 | $13.92 | $13.92 | 11,800 | — | — |
| 2003-03-21 | $14.27 | $14.27 | 50,500 | — | — |
| 2003-03-20 | $14.25 | $14.25 | 41,200 | — | — |
| 2003-03-19 | $14.11 | $14.11 | 48,500 | — | — |
| 2003-03-18 | $13.89 | $13.89 | 49,200 | — | — |
| 2003-03-17 | $13.30 | $13.30 | 85,200 | — | — |
| 2003-03-14 | $13.30 | $13.30 | 75,900 | — | — |
| 2003-03-13 | $13.42 | $13.42 | 69,200 | — | — |
| 2003-03-12 | $13.54 | $13.54 | 169,600 | — | — |
| 2003-03-11 | $13.66 | $13.66 | 53,700 | — | — |
| 2003-03-10 | $13.70 | $13.70 | 27,800 | — | — |
| 2003-03-07 | $13.83 | $13.83 | 15,500 | — | — |
| 2003-03-06 | $13.81 | $13.81 | 24,500 | — | — |
| 2003-03-05 | $13.86 | $13.86 | 31,900 | — | — |
| 2003-03-04 | $13.85 | $13.85 | 46,700 | — | — |
| 2003-03-03 | $14.00 | $14.00 | 28,600 | — | — |
| 2003-02-28 | $13.85 | $13.85 | 31,700 | — | — |
| 2003-02-27 | $13.96 | $13.96 | 32,700 | — | — |
| 2003-02-26 | $13.80 | $13.80 | 17,800 | — | — |
| 2003-02-25 | $13.70 | $13.70 | 24,600 | — | — |
| 2003-02-24 | $13.65 | $13.65 | 22,700 | — | — |
| 2003-02-21 | $13.72 | $13.72 | 28,200 | — | — |
| 2003-02-20 | $13.55 | $13.55 | 30,100 | — | — |
| 2003-02-19 | $13.49 | $13.49 | 65,800 | — | — |
| 2003-02-18 | $13.38 | $13.38 | 98,400 | — | — |
| 2003-02-14 | $13.00 | $13.00 | 100,600 | — | — |
| 2003-02-13 | $13.00 | $13.00 | 68,600 | — | — |
| 2003-02-12 | $13.05 | $13.05 | 63,500 | — | — |
| 2003-02-11 | $13.02 | $13.02 | 99,200 | — | — |
| 2003-02-10 | $13.20 | $13.20 | 78,200 | — | — |
| 2003-02-07 | $13.03 | $13.03 | 71,800 | — | — |
| 2003-02-06 | $12.98 | $12.98 | 153,100 | — | — |
| 2003-02-05 | $13.10 | $13.10 | 38,400 | — | — |
| 2003-02-04 | $13.50 | $13.50 | 25,800 | — | — |
| 2003-02-03 | $13.60 | $13.60 | 32,100 | — | — |
| 2003-01-31 | $13.83 | $13.83 | 45,600 | — | — |
| 2003-01-30 | $13.72 | $13.72 | 31,700 | — | — |
| 2003-01-29 | $13.78 | $13.78 | 21,000 | — | — |
| 2003-01-28 | $13.82 | $13.82 | 67,800 | — | — |
| 2003-01-27 | $13.50 | $13.50 | 35,100 | — | — |
| 2003-01-24 | $13.73 | $13.73 | 45,300 | — | — |
| 2003-01-23 | $13.91 | $13.91 | 55,400 | — | — |
| 2003-01-22 | $14.05 | $14.05 | 65,900 | — | — |
| 2003-01-21 | $14.38 | $14.38 | 45,300 | — | — |
| 2003-01-17 | $14.51 | $14.51 | 32,500 | — | — |
| 2003-01-16 | $14.67 | $14.67 | 20,500 | — | — |
| 2003-01-15 | $14.75 | $14.75 | 44,300 | — | — |
| 2003-01-14 | $14.70 | $14.70 | 33,700 | — | — |
| 2003-01-13 | $14.55 | $14.55 | 16,600 | — | — |
| 2003-01-10 | $14.45 | $14.45 | 30,300 | — | — |
| 2003-01-09 | $15.02 | $15.02 | 17,600 | — | — |
| 2003-01-08 | $14.61 | $14.61 | 109,500 | — | — |
| 2003-01-07 | $14.64 | $14.64 | 68,700 | — | — |
| 2003-01-06 | $14.89 | $14.89 | 117,600 | — | — |
| 2003-01-03 | $15.29 | $15.29 | 94,900 | — | — |
| 2003-01-02 | $15.89 | $15.89 | 58,700 | — | — |