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
- 1973-05-03 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 | $16.18 | $27.03 | 318,040 | — | — |
| 2003-12-30 | $16.30 | $27.23 | 196,663 | — | — |
| 2003-12-29 | $16.57 | $27.68 | 600,626 | — | — |
| 2003-12-26 | $16.23 | $27.11 | 52,763 | — | — |
| 2003-12-24 | $16.19 | $27.05 | 114,077 | — | — |
| 2003-12-23 | $16.38 | $27.36 | 286,966 | — | — |
| 2003-12-22 | $16.30 | $27.23 | 251,721 | — | — |
| 2003-12-19 | $16.30 | $27.23 | 515,328 | — | — |
| 2003-12-18 | $16.48 | $27.52 | 532,638 | — | — |
| 2003-12-17 | $15.99 | $26.71 | 185,819 | — | — |
| 2003-12-16 | $16.12 | $26.92 | 298,227 | — | — |
| 2003-12-15 | $15.83 | $26.45 | 592,909 | — | — |
| 2003-12-12 | $16.30 | $27.23 | 605,631 | — | — |
| 2003-12-11 | $15.98 | $26.69 | 574,974 | — | — |
| 2003-12-10 | $15.52 | $25.92 | 747,654 | — | — |
| 2003-12-09 | $15.42 | $25.75 | 548,905 | — | — |
| 2003-12-08 | $14.98 | $25.03 | 269,239 | — | — |
| 2003-12-05 | $14.88 | $24.85 | 197,080 | — | — |
| 2003-12-04 | $15.04 | $25.13 | 244,213 | — | — |
| 2003-12-03 | $14.93 | $24.93 | 271,741 | — | — |
| 2003-12-02 | $15.09 | $25.21 | 318,665 | — | — |
| 2003-12-01 | $15.31 | $25.58 | 249,009 | — | — |
| 2003-11-28 | $15.23 | $25.45 | 102,815 | — | — |
| 2003-11-26 | $15.24 | $25.46 | 173,723 | — | — |
| 2003-11-25 | $15.25 | $25.47 | 296,559 | — | — |
| 2003-11-24 | $15.03 | $25.10 | 398,540 | — | — |
| 2003-11-21 | $14.59 | $24.37 | 242,961 | — | — |
| 2003-11-20 | $14.31 | $23.91 | 305,735 | — | — |
| 2003-11-19 | $14.55 | $24.30 | 307,404 | — | — |
| 2003-11-18 | $14.45 | $24.14 | 207,925 | — | — |
| 2003-11-17 | $14.76 | $24.65 | 371,637 | — | — |
| 2003-11-14 | $14.74 | $24.63 | 270,282 | — | — |
| 2003-11-13 | $14.97 | $25.01 | 183,942 | — | — |
| 2003-11-12 | $15.14 | $25.29 | 356,621 | — | — |
| 2003-11-11 | $14.85 | $24.81 | 177,685 | — | — |
| 2003-11-10 | $15.01 | $25.07 | 239,625 | — | — |
| 2003-11-07 | $15.30 | $25.55 | 320,334 | — | — |
| 2003-11-06 | $15.35 | $25.65 | 286,131 | — | — |
| 2003-11-05 | $15.20 | $25.38 | 306,778 | — | — |
| 2003-11-04 | $14.96 | $24.99 | 593,743 | — | — |
| 2003-11-03 | $15.27 | $25.33 | 443,587 | — | — |
| 2003-10-31 | $14.94 | $24.78 | 344,734 | — | — |
| 2003-10-30 | $15.10 | $25.05 | 415,850 | — | — |
| 2003-10-29 | $15.08 | $25.00 | 229,823 | — | — |
| 2003-10-28 | $15.08 | $25.00 | 291,762 | — | — |
| 2003-10-27 | $15.00 | $24.89 | 231,074 | — | — |
| 2003-10-24 | $14.66 | $24.32 | 265,068 | — | — |
| 2003-10-23 | $14.97 | $24.83 | 426,694 | — | — |
| 2003-10-22 | $14.53 | $24.10 | 316,163 | — | — |
| 2003-10-21 | $14.73 | $24.42 | 261,314 | — | — |
| 2003-10-20 | $14.75 | $24.47 | 262,982 | — | — |
| 2003-10-17 | $14.77 | $24.50 | 314,703 | — | — |
| 2003-10-16 | $14.87 | $24.66 | 263,191 | — | — |
| 2003-10-15 | $14.94 | $24.78 | 324,505 | — | — |
| 2003-10-14 | $15.06 | $24.97 | 363,504 | — | — |
| 2003-10-13 | $14.91 | $24.73 | 687,800 | — | — |
| 2003-10-10 | $14.70 | $24.38 | 451,095 | — | — |
| 2003-10-09 | $14.71 | $24.39 | 565,172 | — | — |
| 2003-10-08 | $14.47 | $24.00 | 353,493 | — | — |
| 2003-10-07 | $14.43 | $23.94 | 347,654 | — | — |
| 2003-10-06 | $14.43 | $23.93 | 569,760 | — | — |
| 2003-10-03 | $14.54 | $24.12 | 366,006 | — | — |
| 2003-10-02 | $14.07 | $23.33 | 223,775 | — | — |
| 2003-10-01 | $14.04 | $23.29 | 386,444 | — | — |
| 2003-09-30 | $13.60 | $22.56 | 553,285 | — | — |
| 2003-09-29 | $13.86 | $22.98 | 345,985 | — | — |
| 2003-09-26 | $13.22 | $21.92 | 225,235 | — | — |
| 2003-09-25 | $13.43 | $22.27 | 228,154 | — | — |
| 2003-09-24 | $13.67 | $22.67 | 300,521 | — | — |
| 2003-09-23 | $13.99 | $23.21 | 223,775 | — | — |
| 2003-09-22 | $13.84 | $22.96 | 367,466 | — | — |
| 2003-09-19 | $13.95 | $23.14 | 598,749 | — | — |
| 2003-09-18 | $14.15 | $23.46 | 307,821 | — | — |
| 2003-09-17 | $13.88 | $23.02 | 408,759 | — | — |
| 2003-09-16 | $14.15 | $23.46 | 281,960 | — | — |
| 2003-09-15 | $13.92 | $23.08 | 285,297 | — | — |
| 2003-09-12 | $13.90 | $23.05 | 220,021 | — | — |
| 2003-09-11 | $13.76 | $22.83 | 171,429 | — | — |
| 2003-09-10 | $13.65 | $22.63 | 320,959 | — | — |
| 2003-09-09 | $14.01 | $23.24 | 336,184 | — | — |
| 2003-09-08 | $13.88 | $23.02 | 314,077 | — | — |
| 2003-09-05 | $13.77 | $22.84 | 300,938 | — | — |
| 2003-09-04 | $13.85 | $22.97 | 438,790 | — | — |
| 2003-09-03 | $13.95 | $23.14 | 585,610 | — | — |
| 2003-09-02 | $14.39 | $23.86 | 440,876 | — | — |
| 2003-08-29 | $13.94 | $23.12 | 334,307 | — | — |
| 2003-08-28 | $13.89 | $23.03 | 563,504 | — | — |
| 2003-08-27 | $13.76 | $22.83 | 138,686 | — | — |
| 2003-08-26 | $13.86 | $22.98 | 251,512 | — | — |
| 2003-08-25 | $13.85 | $22.98 | 193,535 | — | — |
| 2003-08-22 | $13.71 | $22.75 | 200,834 | — | — |
| 2003-08-21 | $13.86 | $22.98 | 366,423 | — | — |
| 2003-08-20 | $13.80 | $22.89 | 346,820 | — | — |
| 2003-08-19 | $13.86 | $22.98 | 433,160 | — | — |
| 2003-08-18 | $13.79 | $22.87 | 174,140 | — | — |
| 2003-08-15 | $13.83 | $22.94 | 99,270 | — | — |
| 2003-08-14 | $13.79 | $22.87 | 230,657 | — | — |
| 2003-08-13 | $13.57 | $22.50 | 647,758 | — | — |
| 2003-08-12 | $13.57 | $22.50 | 645,673 | — | — |
| 2003-08-11 | $13.11 | $21.75 | 270,907 | — | — |
| 2003-08-08 | $13.09 | $21.70 | 272,158 | — | — |
| 2003-08-07 | $12.80 | $21.24 | 178,519 | — | — |
| 2003-08-06 | $12.74 | $21.13 | 175,600 | — | — |
| 2003-08-05 | $13.07 | $21.67 | 293,014 | — | — |
| 2003-08-04 | $13.10 | $21.55 | 296,976 | — | — |
| 2003-08-01 | $13.33 | $21.94 | 303,650 | — | — |
| 2003-07-31 | $13.45 | $22.13 | 424,609 | — | — |
| 2003-07-30 | $13.75 | $22.62 | 582,482 | — | — |
| 2003-07-29 | $13.48 | $22.17 | 445,881 | — | — |
| 2003-07-28 | $13.34 | $21.94 | 336,392 | — | — |
| 2003-07-25 | $13.22 | $21.74 | 236,079 | — | — |
| 2003-07-24 | $13.16 | $21.64 | 289,885 | — | — |
| 2003-07-23 | $13.16 | $21.64 | 256,726 | — | — |
| 2003-07-22 | $13.14 | $21.62 | 200,417 | — | — |
| 2003-07-21 | $12.95 | $21.30 | 244,213 | — | — |
| 2003-07-18 | $13.03 | $21.43 | 139,520 | — | — |
| 2003-07-17 | $12.62 | $20.76 | 264,859 | — | — |
| 2003-07-16 | $13.14 | $21.62 | 172,888 | — | — |
| 2003-07-15 | $13.18 | $21.68 | 376,225 | — | — |
| 2003-07-14 | $13.38 | $22.01 | 230,657 | — | — |
| 2003-07-11 | $13.15 | $21.64 | 225,860 | — | — |
| 2003-07-10 | $12.99 | $21.38 | 172,471 | — | — |
| 2003-07-09 | $12.98 | $21.36 | 333,472 | — | — |
| 2003-07-08 | $13.03 | $21.43 | 259,020 | — | — |
| 2003-07-07 | $12.95 | $21.30 | 340,355 | — | — |
| 2003-07-03 | $12.96 | $21.32 | 105,318 | — | — |
| 2003-07-02 | $12.90 | $21.22 | 188,738 | — | — |
| 2003-07-01 | $12.81 | $21.07 | 332,847 | — | — |
| 2003-06-30 | $12.51 | $20.59 | 360,584 | — | — |
| 2003-06-27 | $12.71 | $20.90 | 506,361 | — | — |
| 2003-06-26 | $12.75 | $20.98 | 268,613 | — | — |
| 2003-06-25 | $12.71 | $20.90 | 325,339 | — | — |
| 2003-06-24 | $12.68 | $20.86 | 229,614 | — | — |
| 2003-06-23 | $12.71 | $20.90 | 257,351 | — | — |
| 2003-06-20 | $12.94 | $21.29 | 322,836 | — | — |
| 2003-06-19 | $12.97 | $21.34 | 221,064 | — | — |
| 2003-06-18 | $13.11 | $21.57 | 276,330 | — | — |
| 2003-06-17 | $13.10 | $21.54 | 532,638 | — | — |
| 2003-06-16 | $13.18 | $21.68 | 407,925 | — | — |
| 2003-06-13 | $12.82 | $21.09 | 515,537 | — | — |
| 2003-06-12 | $12.95 | $21.30 | 490,719 | — | — |
| 2003-06-11 | $12.62 | $20.76 | 294,682 | — | — |
| 2003-06-10 | $12.60 | $20.72 | 254,849 | — | — |
| 2003-06-09 | $12.51 | $20.59 | 145,985 | — | — |
| 2003-06-06 | $12.73 | $20.93 | 265,485 | — | — |
| 2003-06-05 | $12.75 | $20.98 | 226,277 | — | — |
| 2003-06-04 | $12.86 | $21.15 | 236,288 | — | — |
| 2003-06-03 | $12.92 | $21.25 | 249,844 | — | — |
| 2003-06-02 | $12.85 | $21.14 | 182,065 | — | — |
| 2003-05-30 | $13.03 | $21.44 | 264,234 | — | — |
| 2003-05-29 | $12.57 | $20.67 | 729,510 | — | — |
| 2003-05-28 | $12.56 | $20.66 | 283,003 | — | — |
| 2003-05-27 | $12.60 | $20.72 | 361,627 | — | — |
| 2003-05-23 | $12.24 | $20.14 | 213,139 | — | — |
| 2003-05-22 | $12.07 | $19.85 | 224,818 | — | — |
| 2003-05-21 | $12.01 | $19.76 | 226,694 | — | — |
| 2003-05-20 | $11.97 | $19.69 | 467,362 | — | — |
| 2003-05-19 | $11.96 | $19.67 | 573,514 | — | — |
| 2003-05-16 | $12.36 | $20.33 | 392,909 | — | — |
| 2003-05-15 | $12.74 | $20.96 | 259,854 | — | — |
| 2003-05-14 | $12.82 | $21.08 | 335,975 | — | — |
| 2003-05-13 | $12.98 | $21.36 | 163,712 | — | — |
| 2003-05-12 | $12.95 | $21.30 | 144,943 | — | — |
| 2003-05-09 | $12.95 | $21.30 | 272,784 | — | — |
| 2003-05-08 | $12.75 | $20.98 | 183,942 | — | — |
| 2003-05-07 | $12.99 | $21.38 | 373,514 | — | — |
| 2003-05-06 | $13.06 | $21.49 | 319,082 | — | — |
| 2003-05-05 | $13.06 | $21.30 | 256,309 | — | — |
| 2003-05-02 | $12.85 | $20.96 | 228,571 | — | — |
| 2003-05-01 | $12.61 | $20.57 | 305,109 | — | — |
| 2003-04-30 | $12.81 | $20.89 | 455,474 | — | — |
| 2003-04-29 | $12.89 | $21.03 | 178,519 | — | — |
| 2003-04-28 | $12.79 | $20.86 | 256,309 | — | — |
| 2003-04-25 | $12.59 | $20.54 | 149,531 | — | — |
| 2003-04-24 | $12.72 | $20.75 | 271,116 | — | — |
| 2003-04-23 | $12.78 | $20.85 | 152,033 | — | — |
| 2003-04-22 | $12.81 | $20.89 | 208,342 | — | — |
| 2003-04-21 | $12.61 | $20.57 | 235,454 | — | — |
| 2003-04-17 | $12.63 | $20.60 | 131,387 | — | — |
| 2003-04-16 | $12.49 | $20.37 | 163,921 | — | — |
| 2003-04-15 | $12.57 | $20.51 | 167,258 | — | — |
| 2003-04-14 | $12.58 | $20.53 | 419,812 | — | — |
| 2003-04-11 | $12.15 | $19.81 | 347,654 | — | — |
| 2003-04-10 | $12.21 | $19.92 | 208,133 | — | — |
| 2003-04-09 | $12.35 | $20.15 | 173,723 | — | — |
| 2003-04-08 | $12.41 | $20.24 | 241,084 | — | — |
| 2003-04-07 | $12.60 | $20.56 | 423,149 | — | — |
| 2003-04-04 | $12.20 | $19.90 | 167,049 | — | — |
| 2003-04-03 | $12.17 | $19.85 | 219,187 | — | — |
| 2003-04-02 | $12.43 | $20.28 | 167,675 | — | — |
| 2003-04-01 | $12.20 | $19.91 | 354,536 | — | — |
| 2003-03-31 | $11.92 | $19.45 | 270,907 | — | — |
| 2003-03-28 | $12.13 | $19.79 | 305,527 | — | — |
| 2003-03-27 | $12.12 | $19.78 | 335,558 | — | — |
| 2003-03-26 | $12.31 | $20.09 | 234,828 | — | — |
| 2003-03-25 | $12.33 | $20.11 | 309,489 | — | — |
| 2003-03-24 | $12.18 | $19.88 | 224,818 | — | — |
| 2003-03-21 | $12.50 | $20.39 | 400,417 | — | — |
| 2003-03-20 | $12.31 | $20.08 | 395,203 | — | — |
| 2003-03-19 | $12.40 | $20.22 | 217,101 | — | — |
| 2003-03-18 | $12.23 | $19.96 | 181,648 | — | — |
| 2003-03-17 | $12.11 | $19.75 | 216,058 | — | — |
| 2003-03-14 | $12.02 | $19.61 | 196,246 | — | — |
| 2003-03-13 | $11.77 | $19.20 | 188,947 | — | — |
| 2003-03-12 | $11.66 | $19.02 | 243,379 | — | — |
| 2003-03-11 | $11.70 | $19.08 | 252,763 | — | — |
| 2003-03-10 | $11.83 | $19.31 | 276,538 | — | — |
| 2003-03-07 | $11.89 | $19.40 | 305,735 | — | — |
| 2003-03-06 | $11.68 | $19.05 | 216,058 | — | — |
| 2003-03-05 | $11.89 | $19.40 | 149,114 | — | — |
| 2003-03-04 | $11.78 | $19.22 | 107,821 | — | — |
| 2003-03-03 | $11.81 | $19.27 | 309,072 | — | — |
| 2003-02-28 | $11.91 | $19.43 | 468,822 | — | — |
| 2003-02-27 | $11.60 | $18.93 | 631,700 | — | — |
| 2003-02-26 | $11.39 | $18.59 | 446,298 | — | — |
| 2003-02-25 | $11.51 | $18.77 | 526,799 | — | — |
| 2003-02-24 | $11.52 | $18.80 | 480,292 | — | — |
| 2003-02-21 | $11.98 | $19.55 | 468,613 | — | — |
| 2003-02-20 | $11.50 | $18.77 | 287,800 | — | — |
| 2003-02-19 | $11.60 | $18.93 | 317,205 | — | — |
| 2003-02-18 | $11.65 | $19.00 | 453,180 | — | — |
| 2003-02-14 | $11.58 | $18.89 | 653,806 | — | — |
| 2003-02-13 | $11.62 | $18.95 | 331,178 | — | — |
| 2003-02-12 | $11.75 | $19.17 | 240,876 | — | — |
| 2003-02-11 | $12.04 | $19.63 | 467,987 | — | — |
| 2003-02-10 | $12.28 | $19.86 | 291,554 | — | — |
| 2003-02-07 | $12.23 | $19.77 | 207,091 | — | — |
| 2003-02-06 | $12.29 | $19.87 | 159,124 | — | — |
| 2003-02-05 | $12.25 | $19.81 | 367,675 | — | — |
| 2003-02-04 | $12.23 | $19.78 | 281,960 | — | — |
| 2003-02-03 | $12.31 | $19.90 | 260,271 | — | — |
| 2003-01-31 | $12.44 | $20.12 | 261,314 | — | — |
| 2003-01-30 | $12.23 | $19.78 | 250,261 | — | — |
| 2003-01-29 | $12.48 | $20.18 | 329,093 | — | — |
| 2003-01-28 | $12.56 | $20.31 | 416,684 | — | — |
| 2003-01-27 | $12.40 | $20.05 | 538,060 | — | — |
| 2003-01-24 | $12.58 | $20.35 | 506,986 | — | — |
| 2003-01-23 | $12.52 | $20.25 | 192,492 | — | — |
| 2003-01-22 | $12.43 | $20.10 | 404,171 | — | — |
| 2003-01-21 | $12.57 | $20.32 | 285,714 | — | — |
| 2003-01-17 | $12.69 | $20.52 | 304,067 | — | — |
| 2003-01-16 | $12.83 | $20.75 | 255,057 | — | — |
| 2003-01-15 | $12.49 | $20.20 | 544,317 | — | — |
| 2003-01-14 | $12.82 | $20.73 | 161,001 | — | — |
| 2003-01-13 | $12.69 | $20.52 | 173,723 | — | — |
| 2003-01-10 | $12.82 | $20.73 | 196,872 | — | — |
| 2003-01-09 | $12.80 | $20.70 | 190,198 | — | — |
| 2003-01-08 | $12.63 | $20.43 | 352,450 | — | — |
| 2003-01-07 | $12.54 | $20.28 | 195,412 | — | — |
| 2003-01-06 | $12.74 | $20.59 | 269,030 | — | — |
| 2003-01-03 | $12.62 | $20.40 | 241,084 | — | — |
| 2003-01-02 | $12.63 | $20.43 | 295,099 | — | — |