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
- 1984-11-13 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 | $13.63 | $18.93 | 48,800 | — | — |
| 2003-12-30 | $13.63 | $18.93 | 35,400 | — | — |
| 2003-12-29 | $13.77 | $19.13 | 33,000 | — | — |
| 2003-12-26 | $13.63 | $18.93 | 9,600 | — | — |
| 2003-12-24 | $13.72 | $19.06 | 17,200 | — | — |
| 2003-12-23 | $13.75 | $19.11 | 24,200 | — | — |
| 2003-12-22 | $13.74 | $19.09 | 70,800 | — | — |
| 2003-12-19 | $13.70 | $19.04 | 13,800 | — | — |
| 2003-12-18 | $13.74 | $19.09 | 57,400 | — | — |
| 2003-12-17 | $13.61 | $18.91 | 10,400 | — | — |
| 2003-12-16 | $13.79 | $19.16 | 12,200 | — | — |
| 2003-12-15 | $13.60 | $18.90 | 30,800 | — | — |
| 2003-12-12 | $13.88 | $19.28 | 50,200 | — | — |
| 2003-12-11 | $13.88 | $19.28 | 24,800 | — | — |
| 2003-12-10 | $13.60 | $18.90 | 13,400 | — | — |
| 2003-12-09 | $13.63 | $18.93 | 12,200 | — | — |
| 2003-12-08 | $13.88 | $19.28 | 242,400 | — | — |
| 2003-12-05 | $13.60 | $18.90 | 20,000 | — | — |
| 2003-12-04 | $13.84 | $19.23 | 26,000 | — | — |
| 2003-12-03 | $13.50 | $18.75 | 35,000 | — | — |
| 2003-12-02 | $13.87 | $19.27 | 56,800 | — | — |
| 2003-12-01 | $13.61 | $18.91 | 66,200 | — | — |
| 2003-11-28 | $13.67 | $18.99 | 9,400 | — | — |
| 2003-11-26 | $13.94 | $19.37 | 22,200 | — | — |
| 2003-11-25 | $14.00 | $19.46 | 32,000 | — | — |
| 2003-11-24 | $13.99 | $19.44 | 44,600 | — | — |
| 2003-11-21 | $13.94 | $19.37 | 29,400 | — | — |
| 2003-11-20 | $13.61 | $18.91 | 21,000 | — | — |
| 2003-11-19 | $13.81 | $19.18 | 36,800 | — | — |
| 2003-11-18 | $13.65 | $18.96 | 363,000 | — | — |
| 2003-11-17 | $13.87 | $19.27 | 24,800 | — | — |
| 2003-11-14 | $14.09 | $19.57 | 37,800 | — | — |
| 2003-11-13 | $14.25 | $19.80 | 31,400 | — | — |
| 2003-11-12 | $14.19 | $19.72 | 25,800 | — | — |
| 2003-11-11 | $14.07 | $19.55 | 22,400 | — | — |
| 2003-11-10 | $14.13 | $19.63 | 32,400 | — | — |
| 2003-11-07 | $14.42 | $20.03 | 20,000 | — | — |
| 2003-11-06 | $14.37 | $19.97 | 43,600 | — | — |
| 2003-11-05 | $14.25 | $19.80 | 51,000 | — | — |
| 2003-11-04 | $14.34 | $19.93 | 39,000 | — | — |
| 2003-11-03 | $14.50 | $20.15 | 22,000 | — | — |
| 2003-10-31 | $14.25 | $19.80 | 34,000 | — | — |
| 2003-10-30 | $14.59 | $20.27 | 13,600 | — | — |
| 2003-10-29 | $14.88 | $20.68 | 30,600 | — | — |
| 2003-10-28 | $14.57 | $20.25 | 39,400 | — | — |
| 2003-10-27 | $14.38 | $19.98 | 17,400 | — | — |
| 2003-10-24 | $13.75 | $19.11 | 15,200 | — | — |
| 2003-10-23 | $13.93 | $19.35 | 11,000 | — | — |
| 2003-10-22 | $13.76 | $19.12 | 17,800 | — | — |
| 2003-10-21 | $14.12 | $19.62 | 48,800 | — | — |
| 2003-10-20 | $14.25 | $19.80 | 9,800 | — | — |
| 2003-10-17 | $14.25 | $19.80 | 24,200 | — | — |
| 2003-10-16 | $14.49 | $20.14 | 28,200 | — | — |
| 2003-10-15 | $14.62 | $20.31 | 3,400 | — | — |
| 2003-10-14 | $14.62 | $20.32 | 35,200 | — | — |
| 2003-10-13 | $14.62 | $20.32 | 30,600 | — | — |
| 2003-10-10 | $14.50 | $20.15 | 8,000 | — | — |
| 2003-10-09 | $14.51 | $20.02 | 13,600 | — | — |
| 2003-10-08 | $14.43 | $19.91 | 9,600 | — | — |
| 2003-10-07 | $14.49 | $19.99 | 22,000 | — | — |
| 2003-10-06 | $14.50 | $20.01 | 18,600 | — | — |
| 2003-10-03 | $14.50 | $20.01 | 44,200 | — | — |
| 2003-10-02 | $14.38 | $19.85 | 13,200 | — | — |
| 2003-10-01 | $14.38 | $19.84 | 28,800 | — | — |
| 2003-09-30 | $14.00 | $19.32 | 24,400 | — | — |
| 2003-09-29 | $14.18 | $19.56 | 12,000 | — | — |
| 2003-09-26 | $13.96 | $19.26 | 26,600 | — | — |
| 2003-09-25 | $13.99 | $19.31 | 33,000 | — | — |
| 2003-09-24 | $14.25 | $19.67 | 49,600 | — | — |
| 2003-09-23 | $13.98 | $19.29 | 46,600 | — | — |
| 2003-09-22 | $13.98 | $19.29 | 25,800 | — | — |
| 2003-09-19 | $14.21 | $19.60 | 47,400 | — | — |
| 2003-09-18 | $14.11 | $19.47 | 26,000 | — | — |
| 2003-09-17 | $14.09 | $19.44 | 28,400 | — | — |
| 2003-09-16 | $14.13 | $19.49 | 37,800 | — | — |
| 2003-09-15 | $14.11 | $19.47 | 7,600 | — | — |
| 2003-09-12 | $14.14 | $19.51 | 24,000 | — | — |
| 2003-09-11 | $14.02 | $19.34 | 14,200 | — | — |
| 2003-09-10 | $13.81 | $19.06 | 14,400 | — | — |
| 2003-09-09 | $14.28 | $19.70 | 23,000 | — | — |
| 2003-09-08 | $14.42 | $19.90 | 29,000 | — | — |
| 2003-09-05 | $14.13 | $19.50 | 18,200 | — | — |
| 2003-09-04 | $14.38 | $19.84 | 16,200 | — | — |
| 2003-09-03 | $14.38 | $19.84 | 40,600 | — | — |
| 2003-09-02 | $14.06 | $19.40 | 35,200 | — | — |
| 2003-08-29 | $13.85 | $19.11 | 78,400 | — | — |
| 2003-08-28 | $13.94 | $19.23 | 79,200 | — | — |
| 2003-08-27 | $13.92 | $19.21 | 97,400 | — | — |
| 2003-08-26 | $13.38 | $18.46 | 38,800 | — | — |
| 2003-08-25 | $13.44 | $18.54 | 45,400 | — | — |
| 2003-08-22 | $13.76 | $18.98 | 30,400 | — | — |
| 2003-08-21 | $14.01 | $19.33 | 34,600 | — | — |
| 2003-08-20 | $13.75 | $18.98 | 18,600 | — | — |
| 2003-08-19 | $13.75 | $18.98 | 34,400 | — | — |
| 2003-08-18 | $13.73 | $18.95 | 20,800 | — | — |
| 2003-08-15 | $13.64 | $18.82 | 12,400 | — | — |
| 2003-08-14 | $13.65 | $18.83 | 32,600 | — | — |
| 2003-08-13 | $13.31 | $18.36 | 25,200 | — | — |
| 2003-08-12 | $13.50 | $18.63 | 18,200 | — | — |
| 2003-08-11 | $13.50 | $18.63 | 50,800 | — | — |
| 2003-08-08 | $13.49 | $18.62 | 20,200 | — | — |
| 2003-08-07 | $13.38 | $18.46 | 497,000 | — | — |
| 2003-08-06 | $13.17 | $18.18 | 92,600 | — | — |
| 2003-08-05 | $13.14 | $18.13 | 68,600 | — | — |
| 2003-08-04 | $13.24 | $18.27 | 17,200 | — | — |
| 2003-08-01 | $13.38 | $18.46 | 15,400 | — | — |
| 2003-07-31 | $13.58 | $18.73 | 55,800 | — | — |
| 2003-07-30 | $13.57 | $18.72 | 58,200 | — | — |
| 2003-07-29 | $13.54 | $18.69 | 100,800 | — | — |
| 2003-07-28 | $13.42 | $18.51 | 15,200 | — | — |
| 2003-07-25 | $13.40 | $18.49 | 67,400 | — | — |
| 2003-07-24 | $13.36 | $18.43 | 30,200 | — | — |
| 2003-07-23 | $13.38 | $18.47 | 10,200 | — | — |
| 2003-07-22 | $13.49 | $18.62 | 30,800 | — | — |
| 2003-07-21 | $13.40 | $18.49 | 24,000 | — | — |
| 2003-07-18 | $13.46 | $18.57 | 179,600 | — | — |
| 2003-07-17 | $13.63 | $18.80 | 41,600 | — | — |
| 2003-07-16 | $13.83 | $19.08 | 73,000 | — | — |
| 2003-07-15 | $13.76 | $18.99 | 22,800 | — | — |
| 2003-07-14 | $13.87 | $19.14 | 45,400 | — | — |
| 2003-07-11 | $13.87 | $19.13 | 32,400 | — | — |
| 2003-07-10 | $13.69 | $18.76 | 51,200 | — | — |
| 2003-07-09 | $13.84 | $18.96 | 49,000 | — | — |
| 2003-07-08 | $13.75 | $18.83 | 16,200 | — | — |
| 2003-07-07 | $13.87 | $19.00 | 29,800 | — | — |
| 2003-07-03 | $13.53 | $18.54 | 16,400 | — | — |
| 2003-07-02 | $13.76 | $18.85 | 67,600 | — | — |
| 2003-07-01 | $13.65 | $18.69 | 55,200 | — | — |
| 2003-06-30 | $13.37 | $18.31 | 114,000 | — | — |
| 2003-06-27 | $13.37 | $18.31 | 36,800 | — | — |
| 2003-06-26 | $13.16 | $18.03 | 27,200 | — | — |
| 2003-06-25 | $12.94 | $17.73 | 51,200 | — | — |
| 2003-06-24 | $12.99 | $17.80 | 55,200 | — | — |
| 2003-06-23 | $13.00 | $17.80 | 28,200 | — | — |
| 2003-06-20 | $13.19 | $18.06 | 31,800 | — | — |
| 2003-06-19 | $13.28 | $18.19 | 29,600 | — | — |
| 2003-06-18 | $13.39 | $18.34 | 32,000 | — | — |
| 2003-06-17 | $13.45 | $18.43 | 18,200 | — | — |
| 2003-06-16 | $13.48 | $18.46 | 58,200 | — | — |
| 2003-06-13 | $13.67 | $18.72 | 16,600 | — | — |
| 2003-06-12 | $13.63 | $18.67 | 42,600 | — | — |
| 2003-06-11 | $13.58 | $18.60 | 19,200 | — | — |
| 2003-06-10 | $13.53 | $18.53 | 29,400 | — | — |
| 2003-06-09 | $13.44 | $18.41 | 29,400 | — | — |
| 2003-06-06 | $13.47 | $18.45 | 54,400 | — | — |
| 2003-06-05 | $13.32 | $18.24 | 51,200 | — | — |
| 2003-06-04 | $13.23 | $18.12 | 53,600 | — | — |
| 2003-06-03 | $13.08 | $17.91 | 42,000 | — | — |
| 2003-06-02 | $12.98 | $17.78 | 56,200 | — | — |
| 2003-05-30 | $12.95 | $17.74 | 132,800 | — | — |
| 2003-05-29 | $12.93 | $17.71 | 47,600 | — | — |
| 2003-05-28 | $12.78 | $17.51 | 55,200 | — | — |
| 2003-05-27 | $12.93 | $17.71 | 68,600 | — | — |
| 2003-05-23 | $12.75 | $17.47 | 15,400 | — | — |
| 2003-05-22 | $12.73 | $17.44 | 31,400 | — | — |
| 2003-05-21 | $12.56 | $17.21 | 1,400 | — | — |
| 2003-05-20 | $12.51 | $17.14 | 11,800 | — | — |
| 2003-05-19 | $12.50 | $17.13 | 16,000 | — | — |
| 2003-05-16 | $12.50 | $17.13 | 21,400 | — | — |
| 2003-05-15 | $12.53 | $17.17 | 13,800 | — | — |
| 2003-05-14 | $12.53 | $17.16 | 28,600 | — | — |
| 2003-05-13 | $12.58 | $17.23 | 26,800 | — | — |
| 2003-05-12 | $12.58 | $17.23 | 51,200 | — | — |
| 2003-05-09 | $12.36 | $16.93 | 19,600 | — | — |
| 2003-05-08 | $12.35 | $16.91 | 22,800 | — | — |
| 2003-05-07 | $12.41 | $17.00 | 32,200 | — | — |
| 2003-05-06 | $12.58 | $17.23 | 167,800 | — | — |
| 2003-05-05 | $12.34 | $16.90 | 23,600 | — | — |
| 2003-05-02 | $12.44 | $17.04 | 45,800 | — | — |
| 2003-05-01 | $12.25 | $16.78 | 11,800 | — | — |
| 2003-04-30 | $12.38 | $16.95 | 17,800 | — | — |
| 2003-04-29 | $12.13 | $16.61 | 298,400 | — | — |
| 2003-04-28 | $11.80 | $16.17 | 27,800 | — | — |
| 2003-04-25 | $11.68 | $16.00 | 10,600 | — | — |
| 2003-04-24 | $11.68 | $15.99 | 77,200 | — | — |
| 2003-04-23 | $11.75 | $16.09 | 121,000 | — | — |
| 2003-04-22 | $11.69 | $16.02 | 8,000 | — | — |
| 2003-04-21 | $11.59 | $15.87 | 12,800 | — | — |
| 2003-04-17 | $11.48 | $15.73 | 22,800 | — | — |
| 2003-04-16 | $11.50 | $15.76 | 26,600 | — | — |
| 2003-04-15 | $11.55 | $15.82 | 40,200 | — | — |
| 2003-04-14 | $11.50 | $15.76 | 19,200 | — | — |
| 2003-04-11 | $11.52 | $15.78 | 11,400 | — | — |
| 2003-04-10 | $11.60 | $15.76 | 24,400 | — | — |
| 2003-04-09 | $11.42 | $15.51 | 40,000 | — | — |
| 2003-04-08 | $11.63 | $15.79 | 437,200 | — | — |
| 2003-04-07 | $11.62 | $15.78 | 29,800 | — | — |
| 2003-04-04 | $11.46 | $15.56 | 23,000 | — | — |
| 2003-04-03 | $11.39 | $15.46 | 28,800 | — | — |
| 2003-04-02 | $11.34 | $15.40 | 45,400 | — | — |
| 2003-04-01 | $11.29 | $15.33 | 37,000 | — | — |
| 2003-03-31 | $11.30 | $15.35 | 44,800 | — | — |
| 2003-03-28 | $11.30 | $15.34 | 25,200 | — | — |
| 2003-03-27 | $11.38 | $15.45 | 47,000 | — | — |
| 2003-03-26 | $11.52 | $15.64 | 24,800 | — | — |
| 2003-03-25 | $11.64 | $15.80 | 11,200 | — | — |
| 2003-03-24 | $11.67 | $15.84 | 24,200 | — | — |
| 2003-03-21 | $11.79 | $16.01 | 44,600 | — | — |
| 2003-03-20 | $11.74 | $15.94 | 46,600 | — | — |
| 2003-03-19 | $11.65 | $15.82 | 17,600 | — | — |
| 2003-03-18 | $11.50 | $15.62 | 35,600 | — | — |
| 2003-03-17 | $11.41 | $15.49 | 81,000 | — | — |
| 2003-03-14 | $11.41 | $15.49 | 22,600 | — | — |
| 2003-03-13 | $11.25 | $15.28 | 41,800 | — | — |
| 2003-03-12 | $11.20 | $15.21 | 44,600 | — | — |
| 2003-03-11 | $11.21 | $15.22 | 47,400 | — | — |
| 2003-03-10 | $11.15 | $15.14 | 95,000 | — | — |
| 2003-03-07 | $11.45 | $15.55 | 30,800 | — | — |
| 2003-03-06 | $11.47 | $15.58 | 14,200 | — | — |
| 2003-03-05 | $11.50 | $15.62 | 99,600 | — | — |
| 2003-03-04 | $11.49 | $15.61 | 17,200 | — | — |
| 2003-03-03 | $11.36 | $15.42 | 14,600 | — | — |
| 2003-02-28 | $11.30 | $15.35 | 14,000 | — | — |
| 2003-02-27 | $11.47 | $15.58 | 21,000 | — | — |
| 2003-02-26 | $11.44 | $15.54 | 1,980,000 | — | — |
| 2003-02-25 | $11.43 | $15.52 | 9,000 | — | — |
| 2003-02-24 | $11.15 | $15.14 | 28,000 | — | — |
| 2003-02-21 | $11.13 | $15.12 | 19,400 | — | — |
| 2003-02-20 | $10.91 | $14.81 | 24,400 | — | — |
| 2003-02-19 | $10.97 | $14.90 | 39,200 | — | — |
| 2003-02-18 | $11.38 | $15.45 | 88,000 | — | — |
| 2003-02-14 | $11.49 | $15.61 | 22,000 | — | — |
| 2003-02-13 | $11.50 | $15.62 | 37,000 | — | — |
| 2003-02-12 | $11.20 | $15.21 | 30,600 | — | — |
| 2003-02-11 | $11.00 | $14.94 | 23,200 | — | — |
| 2003-02-10 | $11.31 | $15.35 | 23,200 | — | — |
| 2003-02-07 | $10.95 | $14.87 | 19,800 | — | — |
| 2003-02-06 | $11.05 | $15.01 | 26,400 | — | — |
| 2003-02-05 | $11.25 | $15.27 | 21,800 | — | — |
| 2003-02-04 | $11.33 | $15.38 | 27,000 | — | — |
| 2003-02-03 | $11.11 | $15.08 | 161,000 | — | — |
| 2003-01-31 | $11.53 | $15.65 | 28,000 | — | — |
| 2003-01-30 | $11.64 | $15.80 | 24,600 | — | — |
| 2003-01-29 | $11.78 | $15.99 | 15,400 | — | — |
| 2003-01-28 | $11.75 | $15.95 | 43,800 | — | — |
| 2003-01-27 | $11.73 | $15.93 | 26,800 | — | — |
| 2003-01-24 | $11.83 | $16.06 | 16,800 | — | — |
| 2003-01-23 | $11.92 | $16.18 | 25,600 | — | — |
| 2003-01-22 | $12.00 | $16.30 | 34,600 | — | — |
| 2003-01-21 | $11.99 | $16.28 | 90,800 | — | — |
| 2003-01-17 | $12.10 | $16.43 | 73,200 | — | — |
| 2003-01-16 | $11.80 | $16.03 | 50,200 | — | — |
| 2003-01-15 | $11.88 | $16.13 | 39,000 | — | — |
| 2003-01-14 | $11.88 | $16.13 | 33,000 | — | — |
| 2003-01-13 | $11.80 | $16.03 | 43,800 | — | — |
| 2003-01-10 | $11.80 | $15.90 | 41,600 | — | — |
| 2003-01-09 | $11.83 | $15.94 | 22,800 | — | — |
| 2003-01-08 | $11.76 | $15.85 | 29,000 | — | — |
| 2003-01-07 | $11.83 | $15.94 | 50,400 | — | — |
| 2003-01-06 | $11.92 | $16.07 | 48,000 | — | — |
| 2003-01-03 | $11.89 | $16.02 | 99,400 | — | — |
| 2003-01-02 | $11.80 | $15.90 | 84,400 | — | — |