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
- 1995-11-09 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 | $14.89 | $18.40 | 193,200 | — | — |
| 2003-12-30 | $15.15 | $18.72 | 215,400 | — | — |
| 2003-12-29 | $14.54 | $17.97 | 81,200 | — | — |
| 2003-12-26 | $14.40 | $17.80 | 17,600 | — | — |
| 2003-12-24 | $14.35 | $17.74 | 67,800 | — | — |
| 2003-12-23 | $14.48 | $17.89 | 83,400 | — | — |
| 2003-12-22 | $14.32 | $17.69 | 55,600 | — | — |
| 2003-12-19 | $14.15 | $17.49 | 94,000 | — | — |
| 2003-12-18 | $14.26 | $17.62 | 56,400 | — | — |
| 2003-12-17 | $14.18 | $17.52 | 56,400 | — | — |
| 2003-12-16 | $14.15 | $17.49 | 68,200 | — | — |
| 2003-12-15 | $13.93 | $17.21 | 100,800 | — | — |
| 2003-12-12 | $14.38 | $17.77 | 69,800 | — | — |
| 2003-12-11 | $14.10 | $17.43 | 95,600 | — | — |
| 2003-12-10 | $13.99 | $17.29 | 51,400 | — | — |
| 2003-12-09 | $13.99 | $17.29 | 108,800 | — | — |
| 2003-12-08 | $14.01 | $17.31 | 143,400 | — | — |
| 2003-12-05 | $14.11 | $17.43 | 107,600 | — | — |
| 2003-12-04 | $14.12 | $17.44 | 92,800 | — | — |
| 2003-12-03 | $14.00 | $17.30 | 146,000 | — | — |
| 2003-12-02 | $13.93 | $17.22 | 37,200 | — | — |
| 2003-12-01 | $13.96 | $17.25 | 106,600 | — | — |
| 2003-11-28 | $13.86 | $17.13 | 28,800 | — | — |
| 2003-11-26 | $14.00 | $17.30 | 38,000 | — | — |
| 2003-11-25 | $13.95 | $17.24 | 38,200 | — | — |
| 2003-11-24 | $13.90 | $17.18 | 71,600 | — | — |
| 2003-11-21 | $13.75 | $16.99 | 43,800 | — | — |
| 2003-11-20 | $13.59 | $16.80 | 59,000 | — | — |
| 2003-11-19 | $13.50 | $16.68 | 45,600 | — | — |
| 2003-11-18 | $13.44 | $16.60 | 37,600 | — | — |
| 2003-11-17 | $13.55 | $16.75 | 65,200 | — | — |
| 2003-11-14 | $13.48 | $16.65 | 38,400 | — | — |
| 2003-11-13 | $13.68 | $16.91 | 75,600 | — | — |
| 2003-11-12 | $13.48 | $16.56 | 52,800 | — | — |
| 2003-11-11 | $13.40 | $16.47 | 55,000 | — | — |
| 2003-11-10 | $13.65 | $16.78 | 57,200 | — | — |
| 2003-11-07 | $13.93 | $17.11 | 63,800 | — | — |
| 2003-11-06 | $13.73 | $16.87 | 41,800 | — | — |
| 2003-11-05 | $13.67 | $16.79 | 87,800 | — | — |
| 2003-11-04 | $13.35 | $16.41 | 89,000 | — | — |
| 2003-11-03 | $13.53 | $16.62 | 105,000 | — | — |
| 2003-10-31 | $13.30 | $16.35 | 120,400 | — | — |
| 2003-10-30 | $13.08 | $16.07 | 261,000 | — | — |
| 2003-10-29 | $12.70 | $15.60 | 104,400 | — | — |
| 2003-10-28 | $12.63 | $15.52 | 61,800 | — | — |
| 2003-10-27 | $12.60 | $15.49 | 61,400 | — | — |
| 2003-10-24 | $12.53 | $15.39 | 54,200 | — | — |
| 2003-10-23 | $12.66 | $15.55 | 45,600 | — | — |
| 2003-10-22 | $12.64 | $15.53 | 101,800 | — | — |
| 2003-10-21 | $12.73 | $15.64 | 45,800 | — | — |
| 2003-10-20 | $12.75 | $15.67 | 51,800 | — | — |
| 2003-10-17 | $12.80 | $15.73 | 51,800 | — | — |
| 2003-10-16 | $13.10 | $16.10 | 53,600 | — | — |
| 2003-10-15 | $13.10 | $16.10 | 54,200 | — | — |
| 2003-10-14 | $13.28 | $16.32 | 90,600 | — | — |
| 2003-10-13 | $13.30 | $16.35 | 63,400 | — | — |
| 2003-10-10 | $12.98 | $15.95 | 75,800 | — | — |
| 2003-10-09 | $13.04 | $16.02 | 58,600 | — | — |
| 2003-10-08 | $13.08 | $16.07 | 47,400 | — | — |
| 2003-10-07 | $13.27 | $16.31 | 40,600 | — | — |
| 2003-10-06 | $13.10 | $16.10 | 39,800 | — | — |
| 2003-10-03 | $12.97 | $15.94 | 79,600 | — | — |
| 2003-10-02 | $12.88 | $15.83 | 43,800 | — | — |
| 2003-10-01 | $12.68 | $15.58 | 187,600 | — | — |
| 2003-09-30 | $12.63 | $15.52 | 269,000 | — | — |
| 2003-09-29 | $12.61 | $15.50 | 132,800 | — | — |
| 2003-09-26 | $12.63 | $15.52 | 35,000 | — | — |
| 2003-09-25 | $12.89 | $15.84 | 63,200 | — | — |
| 2003-09-24 | $13.13 | $16.13 | 103,600 | — | — |
| 2003-09-23 | $12.98 | $15.95 | 49,800 | — | — |
| 2003-09-22 | $12.83 | $15.76 | 76,200 | — | — |
| 2003-09-19 | $13.23 | $16.26 | 204,800 | — | — |
| 2003-09-18 | $13.25 | $16.28 | 92,600 | — | — |
| 2003-09-17 | $12.98 | $15.95 | 135,400 | — | — |
| 2003-09-16 | $12.69 | $15.60 | 48,800 | — | — |
| 2003-09-15 | $12.70 | $15.61 | 98,400 | — | — |
| 2003-09-12 | $12.86 | $15.81 | 25,400 | — | — |
| 2003-09-11 | $12.64 | $15.54 | 81,600 | — | — |
| 2003-09-10 | $12.65 | $15.55 | 47,600 | — | — |
| 2003-09-09 | $12.70 | $15.61 | 49,600 | — | — |
| 2003-09-08 | $12.64 | $15.53 | 52,000 | — | — |
| 2003-09-05 | $12.53 | $15.39 | 34,800 | — | — |
| 2003-09-04 | $12.63 | $15.52 | 85,200 | — | — |
| 2003-09-03 | $12.50 | $15.36 | 72,400 | — | — |
| 2003-09-02 | $12.43 | $15.27 | 86,200 | — | — |
| 2003-08-29 | $12.08 | $14.84 | 33,000 | — | — |
| 2003-08-28 | $12.05 | $14.81 | 68,200 | — | — |
| 2003-08-27 | $12.34 | $15.17 | 51,400 | — | — |
| 2003-08-26 | $12.01 | $14.76 | 80,000 | — | — |
| 2003-08-25 | $12.08 | $14.85 | 77,400 | — | — |
| 2003-08-22 | $12.03 | $14.78 | 82,200 | — | — |
| 2003-08-21 | $12.55 | $15.42 | 63,600 | — | — |
| 2003-08-20 | $12.29 | $15.10 | 48,000 | — | — |
| 2003-08-19 | $12.22 | $15.02 | 50,600 | — | — |
| 2003-08-18 | $12.00 | $14.75 | 58,400 | — | — |
| 2003-08-15 | $12.24 | $15.04 | 23,600 | — | — |
| 2003-08-14 | $12.10 | $14.87 | 41,800 | — | — |
| 2003-08-13 | $11.87 | $14.49 | 101,800 | — | — |
| 2003-08-12 | $11.84 | $14.46 | 62,000 | — | — |
| 2003-08-11 | $11.73 | $14.32 | 76,000 | — | — |
| 2003-08-08 | $11.88 | $14.51 | 57,800 | — | — |
| 2003-08-07 | $11.98 | $14.62 | 46,200 | — | — |
| 2003-08-06 | $12.15 | $14.84 | 62,600 | — | — |
| 2003-08-05 | $12.20 | $14.90 | 70,600 | — | — |
| 2003-08-04 | $12.30 | $15.02 | 33,600 | — | — |
| 2003-08-01 | $12.35 | $15.08 | 109,000 | — | — |
| 2003-07-31 | $12.62 | $15.41 | 86,800 | — | — |
| 2003-07-30 | $12.90 | $15.75 | 78,400 | — | — |
| 2003-07-29 | $12.79 | $15.62 | 41,200 | — | — |
| 2003-07-28 | $12.65 | $15.45 | 96,000 | — | — |
| 2003-07-25 | $12.61 | $15.39 | 41,800 | — | — |
| 2003-07-24 | $12.60 | $15.39 | 59,200 | — | — |
| 2003-07-23 | $12.75 | $15.57 | 68,600 | — | — |
| 2003-07-22 | $12.89 | $15.74 | 150,600 | — | — |
| 2003-07-21 | $12.63 | $15.42 | 85,200 | — | — |
| 2003-07-18 | $12.45 | $15.20 | 63,200 | — | — |
| 2003-07-17 | $12.43 | $15.17 | 55,200 | — | — |
| 2003-07-16 | $12.43 | $15.17 | 36,200 | — | — |
| 2003-07-15 | $12.35 | $15.08 | 34,600 | — | — |
| 2003-07-14 | $12.40 | $15.14 | 36,200 | — | — |
| 2003-07-11 | $12.58 | $15.36 | 50,400 | — | — |
| 2003-07-10 | $12.34 | $15.06 | 38,600 | — | — |
| 2003-07-09 | $12.50 | $15.27 | 87,000 | — | — |
| 2003-07-08 | $12.53 | $15.30 | 128,400 | — | — |
| 2003-07-07 | $12.50 | $15.26 | 78,400 | — | — |
| 2003-07-03 | $12.38 | $15.11 | 30,600 | — | — |
| 2003-07-02 | $12.28 | $14.99 | 82,200 | — | — |
| 2003-07-01 | $12.03 | $14.69 | 46,400 | — | — |
| 2003-06-30 | $12.07 | $14.74 | 405,200 | — | — |
| 2003-06-27 | $12.29 | $15.01 | 79,200 | — | — |
| 2003-06-26 | $12.04 | $14.70 | 45,600 | — | — |
| 2003-06-25 | $11.94 | $14.58 | 82,000 | — | — |
| 2003-06-24 | $12.00 | $14.66 | 37,000 | — | — |
| 2003-06-23 | $11.98 | $14.62 | 44,600 | — | — |
| 2003-06-20 | $12.15 | $14.84 | 72,600 | — | — |
| 2003-06-19 | $12.07 | $14.73 | 101,600 | — | — |
| 2003-06-18 | $12.47 | $15.23 | 60,200 | — | — |
| 2003-06-17 | $12.49 | $15.25 | 71,600 | — | — |
| 2003-06-16 | $12.43 | $15.17 | 70,200 | — | — |
| 2003-06-13 | $12.20 | $14.90 | 36,000 | — | — |
| 2003-06-12 | $12.46 | $15.22 | 87,800 | — | — |
| 2003-06-11 | $12.41 | $15.15 | 41,200 | — | — |
| 2003-06-10 | $12.43 | $15.18 | 68,200 | — | — |
| 2003-06-09 | $12.29 | $15.01 | 102,200 | — | — |
| 2003-06-06 | $12.25 | $14.96 | 57,000 | — | — |
| 2003-06-05 | $12.15 | $14.83 | 51,600 | — | — |
| 2003-06-04 | $12.29 | $15.00 | 35,400 | — | — |
| 2003-06-03 | $12.14 | $14.83 | 51,200 | — | — |
| 2003-06-02 | $12.08 | $14.75 | 59,200 | — | — |
| 2003-05-30 | $12.03 | $14.69 | 51,400 | — | — |
| 2003-05-29 | $11.80 | $14.41 | 46,600 | — | — |
| 2003-05-28 | $11.75 | $14.35 | 27,200 | — | — |
| 2003-05-27 | $11.62 | $14.19 | 77,400 | — | — |
| 2003-05-23 | $11.53 | $14.08 | 25,800 | — | — |
| 2003-05-22 | $11.48 | $14.02 | 62,000 | — | — |
| 2003-05-21 | $11.49 | $14.03 | 71,200 | — | — |
| 2003-05-20 | $11.55 | $14.11 | 75,200 | — | — |
| 2003-05-19 | $11.43 | $13.95 | 80,000 | — | — |
| 2003-05-16 | $11.50 | $14.04 | 81,200 | — | — |
| 2003-05-15 | $11.68 | $14.26 | 132,200 | — | — |
| 2003-05-14 | $11.67 | $14.25 | 110,600 | — | — |
| 2003-05-13 | $11.62 | $14.19 | 120,400 | — | — |
| 2003-05-12 | $11.55 | $14.10 | 88,200 | — | — |
| 2003-05-09 | $11.63 | $14.20 | 60,200 | — | — |
| 2003-05-08 | $11.40 | $13.92 | 45,200 | — | — |
| 2003-05-07 | $11.48 | $13.93 | 116,800 | — | — |
| 2003-05-06 | $11.48 | $13.92 | 157,800 | — | — |
| 2003-05-05 | $11.23 | $13.63 | 87,000 | — | — |
| 2003-05-02 | $11.37 | $13.79 | 89,400 | — | — |
| 2003-05-01 | $11.24 | $13.64 | 153,800 | — | — |
| 2003-04-30 | $10.95 | $13.28 | 121,000 | — | — |
| 2003-04-29 | $11.19 | $13.57 | 74,200 | — | — |
| 2003-04-28 | $11.33 | $13.74 | 68,200 | — | — |
| 2003-04-25 | $10.98 | $13.32 | 123,200 | — | — |
| 2003-04-24 | $10.54 | $12.78 | 245,600 | — | — |
| 2003-04-23 | $11.29 | $13.70 | 106,800 | — | — |
| 2003-04-22 | $10.93 | $13.26 | 105,000 | — | — |
| 2003-04-21 | $11.13 | $13.50 | 85,000 | — | — |
| 2003-04-17 | $10.75 | $13.04 | 46,800 | — | — |
| 2003-04-16 | $10.55 | $12.80 | 142,400 | — | — |
| 2003-04-15 | $10.84 | $13.15 | 89,000 | — | — |
| 2003-04-14 | $10.96 | $13.30 | 61,200 | — | — |
| 2003-04-11 | $10.79 | $13.09 | 51,800 | — | — |
| 2003-04-10 | $10.88 | $13.19 | 168,600 | — | — |
| 2003-04-09 | $10.94 | $13.27 | 108,000 | — | — |
| 2003-04-08 | $11.23 | $13.63 | 33,600 | — | — |
| 2003-04-07 | $11.32 | $13.73 | 76,400 | — | — |
| 2003-04-04 | $11.33 | $13.74 | 42,200 | — | — |
| 2003-04-03 | $11.33 | $13.74 | 69,400 | — | — |
| 2003-04-02 | $11.35 | $13.77 | 99,800 | — | — |
| 2003-04-01 | $11.39 | $13.82 | 114,800 | — | — |
| 2003-03-31 | $11.25 | $13.65 | 66,200 | — | — |
| 2003-03-28 | $11.28 | $13.68 | 52,400 | — | — |
| 2003-03-27 | $11.28 | $13.68 | 86,400 | — | — |
| 2003-03-26 | $11.17 | $13.55 | 109,400 | — | — |
| 2003-03-25 | $11.27 | $13.67 | 132,800 | — | — |
| 2003-03-24 | $11.49 | $13.94 | 95,200 | — | — |
| 2003-03-21 | $11.98 | $14.53 | 95,800 | — | — |
| 2003-03-20 | $11.73 | $14.23 | 70,000 | — | — |
| 2003-03-19 | $11.75 | $14.26 | 62,200 | — | — |
| 2003-03-18 | $11.74 | $14.24 | 74,000 | — | — |
| 2003-03-17 | $11.63 | $14.10 | 191,400 | — | — |
| 2003-03-14 | $11.80 | $14.32 | 92,200 | — | — |
| 2003-03-13 | $11.60 | $14.07 | 59,400 | — | — |
| 2003-03-12 | $11.40 | $13.83 | 60,400 | — | — |
| 2003-03-11 | $11.53 | $13.98 | 81,200 | — | — |
| 2003-03-10 | $11.49 | $13.93 | 35,800 | — | — |
| 2003-03-07 | $11.51 | $13.96 | 35,400 | — | — |
| 2003-03-06 | $11.45 | $13.89 | 74,400 | — | — |
| 2003-03-05 | $11.50 | $13.95 | 72,200 | — | — |
| 2003-03-04 | $11.47 | $13.91 | 56,600 | — | — |
| 2003-03-03 | $11.51 | $13.96 | 52,800 | — | — |
| 2003-02-28 | $11.49 | $13.94 | 30,200 | — | — |
| 2003-02-27 | $11.57 | $14.03 | 38,600 | — | — |
| 2003-02-26 | $11.41 | $13.84 | 36,200 | — | — |
| 2003-02-25 | $11.35 | $13.77 | 50,800 | — | — |
| 2003-02-24 | $11.15 | $13.53 | 150,600 | — | — |
| 2003-02-21 | $11.56 | $14.03 | 43,400 | — | — |
| 2003-02-20 | $11.52 | $13.97 | 48,000 | — | — |
| 2003-02-19 | $11.68 | $14.17 | 47,200 | — | — |
| 2003-02-18 | $12.07 | $14.64 | 65,000 | — | — |
| 2003-02-14 | $12.00 | $14.56 | 119,400 | — | — |
| 2003-02-13 | $12.38 | $15.02 | 81,400 | — | — |
| 2003-02-12 | $11.98 | $14.44 | 48,800 | — | — |
| 2003-02-11 | $12.10 | $14.59 | 106,000 | — | — |
| 2003-02-10 | $12.20 | $14.71 | 79,200 | — | — |
| 2003-02-07 | $11.85 | $14.29 | 76,000 | — | — |
| 2003-02-06 | $11.83 | $14.26 | 100,600 | — | — |
| 2003-02-05 | $12.03 | $14.50 | 110,000 | — | — |
| 2003-02-04 | $12.15 | $14.64 | 123,600 | — | — |
| 2003-02-03 | $12.39 | $14.93 | 115,000 | — | — |
| 2003-01-31 | $12.19 | $14.69 | 137,800 | — | — |
| 2003-01-30 | $11.57 | $13.95 | 136,200 | — | — |
| 2003-01-29 | $11.73 | $14.14 | 69,000 | — | — |
| 2003-01-28 | $11.85 | $14.29 | 62,000 | — | — |
| 2003-01-27 | $11.70 | $14.10 | 77,200 | — | — |
| 2003-01-24 | $12.18 | $14.68 | 40,000 | — | — |
| 2003-01-23 | $12.45 | $15.00 | 37,400 | — | — |
| 2003-01-22 | $12.36 | $14.90 | 79,600 | — | — |
| 2003-01-21 | $12.45 | $15.01 | 64,800 | — | — |
| 2003-01-17 | $12.68 | $15.29 | 43,000 | — | — |
| 2003-01-16 | $12.83 | $15.47 | 66,000 | — | — |
| 2003-01-15 | $12.78 | $15.40 | 60,600 | — | — |
| 2003-01-14 | $12.67 | $15.28 | 38,000 | — | — |
| 2003-01-13 | $12.66 | $15.26 | 43,200 | — | — |
| 2003-01-10 | $12.65 | $15.25 | 82,000 | — | — |
| 2003-01-09 | $12.51 | $15.08 | 127,200 | — | — |
| 2003-01-08 | $12.15 | $14.65 | 91,200 | — | — |
| 2003-01-07 | $12.29 | $14.81 | 155,000 | — | — |
| 2003-01-06 | $12.26 | $14.78 | 118,400 | — | — |
| 2003-01-03 | $12.26 | $14.78 | 64,600 | — | — |
| 2003-01-02 | $12.27 | $14.79 | 143,400 | — | — |