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
- 1987-10-09 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 | $14.96 | $14.96 | 30,400 | — | — |
| 2003-12-30 | $14.88 | $14.88 | 67,400 | — | — |
| 2003-12-29 | $13.93 | $13.93 | 12,100 | — | — |
| 2003-12-26 | $13.92 | $13.92 | 2,600 | — | — |
| 2003-12-24 | $14.00 | $14.00 | 3,400 | — | — |
| 2003-12-23 | $13.89 | $13.89 | 13,100 | — | — |
| 2003-12-22 | $13.72 | $13.72 | 5,700 | — | — |
| 2003-12-19 | $13.84 | $13.84 | 5,000 | — | — |
| 2003-12-18 | $13.82 | $13.82 | 8,700 | — | — |
| 2003-12-17 | $13.63 | $13.63 | 17,500 | — | — |
| 2003-12-16 | $14.21 | $14.21 | 1,300 | — | — |
| 2003-12-15 | $13.99 | $13.99 | 11,400 | — | — |
| 2003-12-12 | $14.40 | $14.40 | 19,900 | — | — |
| 2003-12-11 | $14.26 | $14.26 | 9,900 | — | — |
| 2003-12-10 | $14.22 | $14.22 | 1,100 | — | — |
| 2003-12-09 | $14.25 | $14.25 | 5,200 | — | — |
| 2003-12-08 | $14.07 | $14.07 | 11,700 | — | — |
| 2003-12-05 | $14.50 | $14.50 | 8,800 | — | — |
| 2003-12-04 | $14.51 | $14.51 | 2,400 | — | — |
| 2003-12-03 | $14.62 | $14.62 | 7,200 | — | — |
| 2003-12-02 | $14.53 | $14.53 | 10,100 | — | — |
| 2003-12-01 | $14.50 | $14.50 | 41,900 | — | — |
| 2003-11-28 | $14.45 | $14.45 | 7,200 | — | — |
| 2003-11-26 | $14.47 | $14.47 | 7,400 | — | — |
| 2003-11-25 | $14.69 | $14.69 | 17,700 | — | — |
| 2003-11-24 | $14.48 | $14.48 | 74,500 | — | — |
| 2003-11-21 | $14.43 | $14.43 | 56,500 | — | — |
| 2003-11-20 | $14.41 | $14.41 | 21,900 | — | — |
| 2003-11-19 | $14.36 | $14.36 | 71,600 | — | — |
| 2003-11-18 | $14.59 | $14.59 | 12,300 | — | — |
| 2003-11-17 | $14.61 | $14.61 | 11,700 | — | — |
| 2003-11-14 | $14.39 | $14.39 | 13,100 | — | — |
| 2003-11-13 | $14.46 | $14.46 | 25,200 | — | — |
| 2003-11-12 | $14.55 | $14.55 | 11,500 | — | — |
| 2003-11-11 | $14.50 | $14.50 | 17,900 | — | — |
| 2003-11-10 | $14.25 | $14.25 | 94,100 | — | — |
| 2003-11-07 | $15.57 | $15.57 | 14,300 | — | — |
| 2003-11-06 | $15.50 | $15.50 | 16,900 | — | — |
| 2003-11-05 | $15.71 | $15.71 | 24,500 | — | — |
| 2003-11-04 | $15.22 | $15.22 | 31,800 | — | — |
| 2003-11-03 | $16.04 | $16.04 | 57,500 | — | — |
| 2003-10-31 | $14.88 | $14.88 | 20,800 | — | — |
| 2003-10-30 | $14.90 | $14.90 | 17,900 | — | — |
| 2003-10-29 | $14.83 | $14.83 | 41,800 | — | — |
| 2003-10-28 | $14.32 | $14.32 | 74,900 | — | — |
| 2003-10-27 | $14.44 | $14.44 | 155,000 | — | — |
| 2003-10-24 | $13.10 | $13.10 | 27,300 | — | — |
| 2003-10-23 | $13.36 | $13.36 | 12,700 | — | — |
| 2003-10-22 | $13.30 | $13.30 | 8,600 | — | — |
| 2003-10-21 | $13.30 | $13.30 | 30,600 | — | — |
| 2003-10-20 | $13.56 | $13.56 | 11,000 | — | — |
| 2003-10-17 | $13.46 | $13.46 | 11,600 | — | — |
| 2003-10-16 | $13.66 | $13.66 | 10,700 | — | — |
| 2003-10-15 | $13.50 | $13.50 | 5,600 | — | — |
| 2003-10-14 | $13.50 | $13.50 | 10,300 | — | — |
| 2003-10-13 | $13.32 | $13.32 | 22,400 | — | — |
| 2003-10-10 | $13.30 | $13.30 | 21,800 | — | — |
| 2003-10-09 | $13.64 | $13.64 | 15,800 | — | — |
| 2003-10-08 | $13.70 | $13.70 | 38,500 | — | — |
| 2003-10-07 | $13.75 | $13.75 | 31,200 | — | — |
| 2003-10-06 | $13.66 | $13.66 | 13,300 | — | — |
| 2003-10-03 | $13.50 | $13.50 | 7,000 | — | — |
| 2003-10-02 | $13.63 | $13.63 | 14,800 | — | — |
| 2003-10-01 | $13.07 | $13.07 | 13,700 | — | — |
| 2003-09-30 | $12.96 | $12.96 | 10,500 | — | — |
| 2003-09-29 | $12.98 | $12.98 | 12,000 | — | — |
| 2003-09-26 | $13.10 | $13.10 | 9,500 | — | — |
| 2003-09-25 | $13.20 | $13.20 | 13,400 | — | — |
| 2003-09-24 | $13.58 | $13.58 | 30,400 | — | — |
| 2003-09-23 | $13.35 | $13.35 | 23,100 | — | — |
| 2003-09-22 | $13.70 | $13.70 | 20,200 | — | — |
| 2003-09-19 | $13.55 | $13.55 | 14,300 | — | — |
| 2003-09-18 | $13.75 | $13.75 | 11,600 | — | — |
| 2003-09-17 | $13.79 | $13.79 | 12,800 | — | — |
| 2003-09-16 | $13.70 | $13.70 | 6,900 | — | — |
| 2003-09-15 | $13.75 | $13.75 | 16,400 | — | — |
| 2003-09-12 | $13.83 | $13.83 | 6,200 | — | — |
| 2003-09-11 | $14.03 | $14.03 | 45,100 | — | — |
| 2003-09-10 | $13.55 | $13.55 | 7,100 | — | — |
| 2003-09-09 | $13.74 | $13.74 | 33,100 | — | — |
| 2003-09-08 | $13.90 | $13.90 | 32,600 | — | — |
| 2003-09-05 | $13.90 | $13.90 | 17,500 | — | — |
| 2003-09-04 | $13.98 | $13.98 | 33,600 | — | — |
| 2003-09-03 | $14.00 | $14.00 | 22,700 | — | — |
| 2003-09-02 | $13.91 | $13.91 | 23,400 | — | — |
| 2003-08-29 | $14.14 | $14.14 | 19,500 | — | — |
| 2003-08-28 | $14.10 | $14.10 | 36,200 | — | — |
| 2003-08-27 | $14.48 | $14.48 | 12,600 | — | — |
| 2003-08-26 | $14.44 | $14.44 | 12,800 | — | — |
| 2003-08-25 | $14.42 | $14.42 | 9,500 | — | — |
| 2003-08-22 | $14.65 | $14.65 | 1,500 | — | — |
| 2003-08-21 | $14.65 | $14.65 | 13,500 | — | — |
| 2003-08-20 | $14.42 | $14.42 | 9,400 | — | — |
| 2003-08-19 | $14.63 | $14.63 | 8,300 | — | — |
| 2003-08-18 | $14.65 | $14.65 | 38,400 | — | — |
| 2003-08-15 | $14.37 | $14.37 | 2,400 | — | — |
| 2003-08-14 | $14.59 | $14.59 | 24,500 | — | — |
| 2003-08-13 | $14.53 | $14.53 | 37,200 | — | — |
| 2003-08-12 | $14.85 | $14.85 | 800 | — | — |
| 2003-08-11 | $14.92 | $14.92 | 11,500 | — | — |
| 2003-08-08 | $14.95 | $14.95 | 22,700 | — | — |
| 2003-08-07 | $14.40 | $14.40 | 52,600 | — | — |
| 2003-08-06 | $14.60 | $14.60 | 15,600 | — | — |
| 2003-08-05 | $14.26 | $14.26 | 9,000 | — | — |
| 2003-08-04 | $14.25 | $14.25 | 3,700 | — | — |
| 2003-08-01 | $14.47 | $14.47 | 6,300 | — | — |
| 2003-07-31 | $14.32 | $14.32 | 23,500 | — | — |
| 2003-07-30 | $14.22 | $14.22 | 8,600 | — | — |
| 2003-07-29 | $14.43 | $14.43 | 54,800 | — | — |
| 2003-07-28 | $14.75 | $14.75 | 45,000 | — | — |
| 2003-07-25 | $15.52 | $15.52 | 49,500 | — | — |
| 2003-07-24 | $14.19 | $14.19 | 42,800 | — | — |
| 2003-07-23 | $14.06 | $14.06 | 16,300 | — | — |
| 2003-07-22 | $14.17 | $14.17 | 41,900 | — | — |
| 2003-07-21 | $14.09 | $14.09 | 17,100 | — | — |
| 2003-07-18 | $14.09 | $14.09 | 30,500 | — | — |
| 2003-07-17 | $14.03 | $14.03 | 61,500 | — | — |
| 2003-07-16 | $13.52 | $13.52 | 10,600 | — | — |
| 2003-07-15 | $13.60 | $13.60 | 42,700 | — | — |
| 2003-07-14 | $13.33 | $13.33 | 26,600 | — | — |
| 2003-07-11 | $13.17 | $13.17 | 27,500 | — | — |
| 2003-07-10 | $13.12 | $13.12 | 8,800 | — | — |
| 2003-07-09 | $13.00 | $13.00 | 22,100 | — | — |
| 2003-07-08 | $13.04 | $13.04 | 34,800 | — | — |
| 2003-07-07 | $13.14 | $13.14 | 30,000 | — | — |
| 2003-07-03 | $13.24 | $13.24 | 8,800 | — | — |
| 2003-07-02 | $13.47 | $13.47 | 47,800 | — | — |
| 2003-07-01 | $13.30 | $13.30 | 53,500 | — | — |
| 2003-06-30 | $13.64 | $13.64 | 205,300 | — | — |
| 2003-06-27 | $13.15 | $13.15 | 63,600 | — | — |
| 2003-06-26 | $12.11 | $12.11 | 17,600 | — | — |
| 2003-06-25 | $12.15 | $12.15 | 36,800 | — | — |
| 2003-06-24 | $12.19 | $12.19 | 7,000 | — | — |
| 2003-06-23 | $11.85 | $11.85 | 23,700 | — | — |
| 2003-06-20 | $11.97 | $11.97 | 21,000 | — | — |
| 2003-06-19 | $12.02 | $12.02 | 62,400 | — | — |
| 2003-06-18 | $12.06 | $12.06 | 23,700 | — | — |
| 2003-06-17 | $12.24 | $12.24 | 29,600 | — | — |
| 2003-06-16 | $12.27 | $12.27 | 57,800 | — | — |
| 2003-06-13 | $12.49 | $12.49 | 24,500 | — | — |
| 2003-06-12 | $12.69 | $12.69 | 49,400 | — | — |
| 2003-06-11 | $12.88 | $12.88 | 39,800 | — | — |
| 2003-06-10 | $12.70 | $12.70 | 37,700 | — | — |
| 2003-06-09 | $12.80 | $12.80 | 68,700 | — | — |
| 2003-06-06 | $13.43 | $13.43 | 57,300 | — | — |
| 2003-06-05 | $13.40 | $13.40 | 56,900 | — | — |
| 2003-06-04 | $12.62 | $12.62 | 22,200 | — | — |
| 2003-06-03 | $12.43 | $12.43 | 35,400 | — | — |
| 2003-06-02 | $11.99 | $11.99 | 101,600 | — | — |
| 2003-05-30 | $12.38 | $12.38 | 43,400 | — | — |
| 2003-05-29 | $12.10 | $12.10 | 98,500 | — | — |
| 2003-05-28 | $12.05 | $12.05 | 65,500 | — | — |
| 2003-05-27 | $12.16 | $12.16 | 289,300 | — | — |
| 2003-05-23 | $10.31 | $10.31 | 17,900 | — | — |
| 2003-05-22 | $10.15 | $10.15 | 28,300 | — | — |
| 2003-05-21 | $10.06 | $10.06 | 58,000 | — | — |
| 2003-05-20 | $9.98 | $9.98 | 26,400 | — | — |
| 2003-05-19 | $10.21 | $10.21 | 7,700 | — | — |
| 2003-05-16 | $10.43 | $10.43 | 12,500 | — | — |
| 2003-05-15 | $10.28 | $10.28 | 8,100 | — | — |
| 2003-05-14 | $10.46 | $10.46 | 27,800 | — | — |
| 2003-05-13 | $10.39 | $10.39 | 23,400 | — | — |
| 2003-05-12 | $10.29 | $10.29 | 44,400 | — | — |
| 2003-05-09 | $10.90 | $10.90 | 30,900 | — | — |
| 2003-05-08 | $10.15 | $10.15 | 26,000 | — | — |
| 2003-05-07 | $10.16 | $10.16 | 15,600 | — | — |
| 2003-05-06 | $10.46 | $10.46 | 23,100 | — | — |
| 2003-05-05 | $10.35 | $10.35 | 22,200 | — | — |
| 2003-05-02 | $10.82 | $10.82 | 16,500 | — | — |
| 2003-05-01 | $10.38 | $10.38 | 33,300 | — | — |
| 2003-04-30 | $10.22 | $10.22 | 30,200 | — | — |
| 2003-04-29 | $9.94 | $9.94 | 35,200 | — | — |
| 2003-04-28 | $9.36 | $9.36 | 9,800 | — | — |
| 2003-04-25 | $9.36 | $9.36 | 15,700 | — | — |
| 2003-04-24 | $9.47 | $9.47 | 31,600 | — | — |
| 2003-04-23 | $8.92 | $8.92 | 19,000 | — | — |
| 2003-04-22 | $8.94 | $8.94 | 14,300 | — | — |
| 2003-04-21 | $9.13 | $9.13 | 5,300 | — | — |
| 2003-04-17 | $9.23 | $9.23 | 7,200 | — | — |
| 2003-04-16 | $9.13 | $9.13 | 18,600 | — | — |
| 2003-04-15 | $9.28 | $9.28 | 12,200 | — | — |
| 2003-04-14 | $9.30 | $9.30 | 20,400 | — | — |
| 2003-04-11 | $9.27 | $9.27 | 8,000 | — | — |
| 2003-04-10 | $9.35 | $9.35 | 16,500 | — | — |
| 2003-04-09 | $9.00 | $9.00 | 7,700 | — | — |
| 2003-04-08 | $9.06 | $9.06 | 18,200 | — | — |
| 2003-04-07 | $9.34 | $9.34 | 10,600 | — | — |
| 2003-04-04 | $9.14 | $9.14 | 8,900 | — | — |
| 2003-04-03 | $9.19 | $9.19 | 13,700 | — | — |
| 2003-04-02 | $9.14 | $9.14 | 13,100 | — | — |
| 2003-04-01 | $8.95 | $8.95 | 11,300 | — | — |
| 2003-03-31 | $8.90 | $8.90 | 6,400 | — | — |
| 2003-03-28 | $8.90 | $8.90 | 12,200 | — | — |
| 2003-03-27 | $9.01 | $9.01 | 8,100 | — | — |
| 2003-03-26 | $9.14 | $9.14 | 23,800 | — | — |
| 2003-03-25 | $9.09 | $9.09 | 2,300 | — | — |
| 2003-03-24 | $9.15 | $9.15 | 9,800 | — | — |
| 2003-03-21 | $9.17 | $9.17 | 9,700 | — | — |
| 2003-03-20 | $9.27 | $9.27 | 23,200 | — | — |
| 2003-03-19 | $9.10 | $9.10 | 58,600 | — | — |
| 2003-03-18 | $9.58 | $9.58 | 28,000 | — | — |
| 2003-03-17 | $9.55 | $9.55 | 41,100 | — | — |
| 2003-03-14 | $8.90 | $8.90 | 17,300 | — | — |
| 2003-03-13 | $9.00 | $9.00 | 10,400 | — | — |
| 2003-03-12 | $9.20 | $9.20 | 33,800 | — | — |
| 2003-03-11 | $9.12 | $9.12 | 11,600 | — | — |
| 2003-03-10 | $9.16 | $9.16 | 25,400 | — | — |
| 2003-03-07 | $9.52 | $9.52 | 44,200 | — | — |
| 2003-03-06 | $9.70 | $9.70 | 16,500 | — | — |
| 2003-03-05 | $9.99 | $9.99 | 60,100 | — | — |
| 2003-03-04 | $9.77 | $9.77 | 7,700 | — | — |
| 2003-03-03 | $10.17 | $10.17 | 5,300 | — | — |
| 2003-02-28 | $10.15 | $10.15 | 7,600 | — | — |
| 2003-02-27 | $10.00 | $10.00 | 1,600 | — | — |
| 2003-02-26 | $10.01 | $10.01 | 7,100 | — | — |
| 2003-02-25 | $9.98 | $9.98 | 6,900 | — | — |
| 2003-02-24 | $10.40 | $10.40 | 14,900 | — | — |
| 2003-02-21 | $10.52 | $10.52 | 2,600 | — | — |
| 2003-02-20 | $10.50 | $10.50 | 4,100 | — | — |
| 2003-02-19 | $10.49 | $10.49 | 5,600 | — | — |
| 2003-02-18 | $10.50 | $10.50 | 25,100 | — | — |
| 2003-02-14 | $10.50 | $10.50 | 4,600 | — | — |
| 2003-02-13 | $10.57 | $10.57 | 5,600 | — | — |
| 2003-02-12 | $10.69 | $10.69 | 11,300 | — | — |
| 2003-02-11 | $10.66 | $10.66 | 6,800 | — | — |
| 2003-02-10 | $11.13 | $11.13 | 4,400 | — | — |
| 2003-02-07 | $11.20 | $11.20 | 4,800 | — | — |
| 2003-02-06 | $11.49 | $11.49 | 13,200 | — | — |
| 2003-02-05 | $11.60 | $11.60 | 23,000 | — | — |
| 2003-02-04 | $11.64 | $11.64 | 26,000 | — | — |
| 2003-02-03 | $11.97 | $11.97 | 8,900 | — | — |
| 2003-01-31 | $12.00 | $12.00 | 4,000 | — | — |
| 2003-01-30 | $11.98 | $11.98 | 10,200 | — | — |
| 2003-01-29 | $11.76 | $11.76 | 13,700 | — | — |
| 2003-01-28 | $11.58 | $11.58 | 6,800 | — | — |
| 2003-01-27 | $11.45 | $11.45 | 17,300 | — | — |
| 2003-01-24 | $11.60 | $11.60 | 22,700 | — | — |
| 2003-01-23 | $11.63 | $11.63 | 10,400 | — | — |
| 2003-01-22 | $11.58 | $11.58 | 8,300 | — | — |
| 2003-01-21 | $11.30 | $11.30 | 15,100 | — | — |
| 2003-01-17 | $11.34 | $11.34 | 13,000 | — | — |
| 2003-01-16 | $11.69 | $11.69 | 17,000 | — | — |
| 2003-01-15 | $11.51 | $11.51 | 26,300 | — | — |
| 2003-01-14 | $11.51 | $11.51 | 29,000 | — | — |
| 2003-01-13 | $10.66 | $10.66 | 41,500 | — | — |
| 2003-01-10 | $10.57 | $10.57 | 22,600 | — | — |
| 2003-01-09 | $10.46 | $10.46 | 40,900 | — | — |
| 2003-01-08 | $10.05 | $10.05 | 17,000 | — | — |
| 2003-01-07 | $10.28 | $10.28 | 56,200 | — | — |
| 2003-01-06 | $9.99 | $9.99 | 44,700 | — | — |
| 2003-01-03 | $9.97 | $9.97 | 16,000 | — | — |
| 2003-01-02 | $10.09 | $10.09 | 29,700 | — | — |