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
- 1988-07-26 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 | $16.58 | $31.94 | 414,800 | — | — |
| 2003-12-30 | $17.14 | $33.02 | 387,200 | — | — |
| 2003-12-29 | $17.35 | $33.43 | 314,000 | — | — |
| 2003-12-26 | $16.91 | $32.58 | 63,200 | — | — |
| 2003-12-24 | $16.78 | $32.33 | 177,600 | — | — |
| 2003-12-23 | $17.00 | $32.76 | 398,400 | — | — |
| 2003-12-22 | $17.25 | $33.24 | 864,400 | — | — |
| 2003-12-19 | $16.34 | $31.49 | 297,200 | — | — |
| 2003-12-18 | $16.04 | $30.91 | 222,400 | — | — |
| 2003-12-17 | $15.78 | $30.41 | 293,200 | — | — |
| 2003-12-16 | $15.46 | $29.78 | 491,200 | — | — |
| 2003-12-15 | $15.50 | $29.87 | 223,200 | — | — |
| 2003-12-12 | $15.81 | $30.47 | 185,200 | — | — |
| 2003-12-11 | $15.70 | $30.25 | 402,000 | — | — |
| 2003-12-10 | $15.44 | $29.75 | 1,156,000 | — | — |
| 2003-12-09 | $16.07 | $30.96 | 513,200 | — | — |
| 2003-12-08 | $16.29 | $31.39 | 170,400 | — | — |
| 2003-12-05 | $15.83 | $30.49 | 229,600 | — | — |
| 2003-12-04 | $16.06 | $30.94 | 872,800 | — | — |
| 2003-12-03 | $16.19 | $31.20 | 278,000 | — | — |
| 2003-12-02 | $16.37 | $31.55 | 569,200 | — | — |
| 2003-12-01 | $16.23 | $31.27 | 486,800 | — | — |
| 2003-11-28 | $15.79 | $30.42 | 82,400 | — | — |
| 2003-11-26 | $15.58 | $30.03 | 167,200 | — | — |
| 2003-11-25 | $15.61 | $30.07 | 290,800 | — | — |
| 2003-11-24 | $15.66 | $30.17 | 325,600 | — | — |
| 2003-11-21 | $15.30 | $29.48 | 181,600 | — | — |
| 2003-11-20 | $15.34 | $29.56 | 216,800 | — | — |
| 2003-11-19 | $15.30 | $29.48 | 393,200 | — | — |
| 2003-11-18 | $15.22 | $29.32 | 317,600 | — | — |
| 2003-11-17 | $15.02 | $28.94 | 517,600 | — | — |
| 2003-11-14 | $15.24 | $29.36 | 376,400 | — | — |
| 2003-11-13 | $15.67 | $30.19 | 282,400 | — | — |
| 2003-11-12 | $15.31 | $29.51 | 399,600 | — | — |
| 2003-11-11 | $15.08 | $29.05 | 542,000 | — | — |
| 2003-11-10 | $15.12 | $29.14 | 713,600 | — | — |
| 2003-11-07 | $15.03 | $28.95 | 844,800 | — | — |
| 2003-11-06 | $15.28 | $29.44 | 626,800 | — | — |
| 2003-11-05 | $15.40 | $29.68 | 623,200 | — | — |
| 2003-11-04 | $15.00 | $28.91 | 333,200 | — | — |
| 2003-11-03 | $14.89 | $28.69 | 378,000 | — | — |
| 2003-10-31 | $14.78 | $28.47 | 160,000 | — | — |
| 2003-10-30 | $14.81 | $28.54 | 396,000 | — | — |
| 2003-10-29 | $15.00 | $28.90 | 334,400 | — | — |
| 2003-10-28 | $14.60 | $28.13 | 494,000 | — | — |
| 2003-10-27 | $14.50 | $27.93 | 529,600 | — | — |
| 2003-10-24 | $14.03 | $27.03 | 1,049,200 | — | — |
| 2003-10-23 | $14.46 | $27.85 | 1,381,600 | — | — |
| 2003-10-22 | $14.00 | $26.98 | 1,324,800 | — | — |
| 2003-10-21 | $14.11 | $27.19 | 789,600 | — | — |
| 2003-10-20 | $13.53 | $26.07 | 357,200 | — | — |
| 2003-10-17 | $13.68 | $26.35 | 299,200 | — | — |
| 2003-10-16 | $13.88 | $26.74 | 387,200 | — | — |
| 2003-10-15 | $13.54 | $26.09 | 584,400 | — | — |
| 2003-10-14 | $14.21 | $27.39 | 383,200 | — | — |
| 2003-10-13 | $14.05 | $27.07 | 165,200 | — | — |
| 2003-10-10 | $13.76 | $26.51 | 152,400 | — | — |
| 2003-10-09 | $13.83 | $26.64 | 499,600 | — | — |
| 2003-10-08 | $13.44 | $25.89 | 443,200 | — | — |
| 2003-10-07 | $13.12 | $25.28 | 842,400 | — | — |
| 2003-10-06 | $13.22 | $25.48 | 410,400 | — | — |
| 2003-10-03 | $13.04 | $25.12 | 584,800 | — | — |
| 2003-10-02 | $13.06 | $25.17 | 872,800 | — | — |
| 2003-10-01 | $12.46 | $24.01 | 362,400 | — | — |
| 2003-09-30 | $11.81 | $22.76 | 289,200 | — | — |
| 2003-09-29 | $11.75 | $22.65 | 180,800 | — | — |
| 2003-09-26 | $11.38 | $21.93 | 194,400 | — | — |
| 2003-09-25 | $11.39 | $21.94 | 184,000 | — | — |
| 2003-09-24 | $11.61 | $22.36 | 208,800 | — | — |
| 2003-09-23 | $11.70 | $22.54 | 155,200 | — | — |
| 2003-09-22 | $11.59 | $22.34 | 254,000 | — | — |
| 2003-09-19 | $11.73 | $22.59 | 120,800 | — | — |
| 2003-09-18 | $11.70 | $22.55 | 310,400 | — | — |
| 2003-09-17 | $11.66 | $22.47 | 659,200 | — | — |
| 2003-09-16 | $11.86 | $22.86 | 142,800 | — | — |
| 2003-09-15 | $11.59 | $22.33 | 230,400 | — | — |
| 2003-09-12 | $11.46 | $22.09 | 250,000 | — | — |
| 2003-09-11 | $11.54 | $22.24 | 293,600 | — | — |
| 2003-09-10 | $11.19 | $21.56 | 307,200 | — | — |
| 2003-09-09 | $11.51 | $22.18 | 391,200 | — | — |
| 2003-09-08 | $11.85 | $22.84 | 258,000 | — | — |
| 2003-09-05 | $11.70 | $22.55 | 328,000 | — | — |
| 2003-09-04 | $11.75 | $22.64 | 170,800 | — | — |
| 2003-09-03 | $11.65 | $22.45 | 224,400 | — | — |
| 2003-09-02 | $11.36 | $21.90 | 266,400 | — | — |
| 2003-08-29 | $11.24 | $21.66 | 162,800 | — | — |
| 2003-08-28 | $11.15 | $21.48 | 167,600 | — | — |
| 2003-08-27 | $11.15 | $21.48 | 216,800 | — | — |
| 2003-08-26 | $11.09 | $21.37 | 296,400 | — | — |
| 2003-08-25 | $11.08 | $21.34 | 303,600 | — | — |
| 2003-08-22 | $11.15 | $21.48 | 322,400 | — | — |
| 2003-08-21 | $11.20 | $21.58 | 220,000 | — | — |
| 2003-08-20 | $11.08 | $21.36 | 253,600 | — | — |
| 2003-08-19 | $11.14 | $21.46 | 807,600 | — | — |
| 2003-08-18 | $10.85 | $20.91 | 990,000 | — | — |
| 2003-08-15 | $10.96 | $21.12 | 105,200 | — | — |
| 2003-08-14 | $10.67 | $20.57 | 891,200 | — | — |
| 2003-08-13 | $10.82 | $20.86 | 692,000 | — | — |
| 2003-08-12 | $11.38 | $21.93 | 244,000 | — | — |
| 2003-08-11 | $11.39 | $21.94 | 288,000 | — | — |
| 2003-08-08 | $11.38 | $21.92 | 216,400 | — | — |
| 2003-08-07 | $11.23 | $21.63 | 425,600 | — | — |
| 2003-08-06 | $11.13 | $21.44 | 520,400 | — | — |
| 2003-08-05 | $10.88 | $20.96 | 462,400 | — | — |
| 2003-08-04 | $10.96 | $21.12 | 404,800 | — | — |
| 2003-08-01 | $10.83 | $20.86 | 366,000 | — | — |
| 2003-07-31 | $11.10 | $21.38 | 570,800 | — | — |
| 2003-07-30 | $11.10 | $21.39 | 731,600 | — | — |
| 2003-07-29 | $11.00 | $21.20 | 729,600 | — | — |
| 2003-07-28 | $11.38 | $21.92 | 388,400 | — | — |
| 2003-07-25 | $11.46 | $22.09 | 496,000 | — | — |
| 2003-07-24 | $11.42 | $22.01 | 683,200 | — | — |
| 2003-07-23 | $11.36 | $21.90 | 786,400 | — | — |
| 2003-07-22 | $11.38 | $21.92 | 1,355,600 | — | — |
| 2003-07-21 | $11.84 | $22.81 | 450,400 | — | — |
| 2003-07-18 | $11.93 | $22.98 | 466,800 | — | — |
| 2003-07-17 | $12.10 | $23.32 | 440,400 | — | — |
| 2003-07-16 | $12.15 | $23.41 | 1,376,400 | — | — |
| 2003-07-15 | $12.58 | $24.23 | 776,400 | — | — |
| 2003-07-14 | $13.32 | $25.67 | 308,800 | — | — |
| 2003-07-11 | $13.12 | $25.27 | 228,400 | — | — |
| 2003-07-10 | $13.03 | $25.10 | 332,800 | — | — |
| 2003-07-09 | $13.09 | $25.22 | 415,200 | — | — |
| 2003-07-08 | $13.22 | $25.47 | 659,200 | — | — |
| 2003-07-07 | $12.77 | $24.61 | 366,400 | — | — |
| 2003-07-03 | $12.59 | $24.27 | 226,800 | — | — |
| 2003-07-02 | $12.59 | $24.26 | 355,600 | — | — |
| 2003-07-01 | $12.51 | $24.10 | 497,200 | — | — |
| 2003-06-30 | $12.32 | $23.73 | 738,800 | — | — |
| 2003-06-27 | $12.54 | $24.16 | 694,400 | — | — |
| 2003-06-26 | $12.45 | $23.99 | 418,800 | — | — |
| 2003-06-25 | $12.16 | $23.44 | 742,000 | — | — |
| 2003-06-24 | $12.48 | $24.04 | 1,544,000 | — | — |
| 2003-06-23 | $11.81 | $22.76 | 1,392,800 | — | — |
| 2003-06-20 | $12.48 | $24.04 | 635,600 | — | — |
| 2003-06-19 | $12.87 | $24.79 | 648,400 | — | — |
| 2003-06-18 | $13.23 | $25.48 | 1,158,800 | — | — |
| 2003-06-17 | $13.35 | $25.73 | 792,800 | — | — |
| 2003-06-16 | $13.12 | $25.28 | 490,000 | — | — |
| 2003-06-13 | $12.66 | $24.39 | 582,400 | — | — |
| 2003-06-12 | $13.09 | $25.22 | 900,800 | — | — |
| 2003-06-11 | $12.80 | $24.67 | 870,400 | — | — |
| 2003-06-10 | $12.20 | $23.51 | 1,166,800 | — | — |
| 2003-06-09 | $11.64 | $22.43 | 643,200 | — | — |
| 2003-06-06 | $12.01 | $23.15 | 680,400 | — | — |
| 2003-06-05 | $12.05 | $23.21 | 617,600 | — | — |
| 2003-06-04 | $12.00 | $23.12 | 554,800 | — | — |
| 2003-06-03 | $11.85 | $22.83 | 427,200 | — | — |
| 2003-06-02 | $12.01 | $23.14 | 517,600 | — | — |
| 2003-05-30 | $11.80 | $22.73 | 823,200 | — | — |
| 2003-05-29 | $11.50 | $22.16 | 1,292,000 | — | — |
| 2003-05-28 | $11.36 | $21.88 | 936,800 | — | — |
| 2003-05-27 | $11.16 | $21.50 | 1,390,400 | — | — |
| 2003-05-23 | $10.68 | $20.57 | 1,016,000 | — | — |
| 2003-05-22 | $10.10 | $19.46 | 638,400 | — | — |
| 2003-05-21 | $9.85 | $18.98 | 168,800 | — | — |
| 2003-05-20 | $9.92 | $19.11 | 160,400 | — | — |
| 2003-05-19 | $9.83 | $18.94 | 172,800 | — | — |
| 2003-05-16 | $9.97 | $19.21 | 347,200 | — | — |
| 2003-05-15 | $10.22 | $19.70 | 174,000 | — | — |
| 2003-05-14 | $10.20 | $19.66 | 203,600 | — | — |
| 2003-05-13 | $10.44 | $20.12 | 395,200 | — | — |
| 2003-05-12 | $10.35 | $19.94 | 566,000 | — | — |
| 2003-05-09 | $10.13 | $19.51 | 450,000 | — | — |
| 2003-05-08 | $9.88 | $19.03 | 604,000 | — | — |
| 2003-05-07 | $9.66 | $18.62 | 319,600 | — | — |
| 2003-05-06 | $9.58 | $18.45 | 184,000 | — | — |
| 2003-05-05 | $9.56 | $18.43 | 348,800 | — | — |
| 2003-05-02 | $9.50 | $18.31 | 479,600 | — | — |
| 2003-05-01 | $9.50 | $18.31 | 264,800 | — | — |
| 2003-04-30 | $9.54 | $18.38 | 562,400 | — | — |
| 2003-04-29 | $9.56 | $18.43 | 419,600 | — | — |
| 2003-04-28 | $9.62 | $18.54 | 535,200 | — | — |
| 2003-04-25 | $9.78 | $18.84 | 499,600 | — | — |
| 2003-04-24 | $10.05 | $19.37 | 574,000 | — | — |
| 2003-04-23 | $9.91 | $19.10 | 307,200 | — | — |
| 2003-04-22 | $9.78 | $18.84 | 226,800 | — | — |
| 2003-04-21 | $9.63 | $18.55 | 164,000 | — | — |
| 2003-04-17 | $9.48 | $18.26 | 203,200 | — | — |
| 2003-04-16 | $9.31 | $17.95 | 588,800 | — | — |
| 2003-04-15 | $9.09 | $17.51 | 356,400 | — | — |
| 2003-04-14 | $9.13 | $17.58 | 110,400 | — | — |
| 2003-04-11 | $9.08 | $17.49 | 128,400 | — | — |
| 2003-04-10 | $9.08 | $17.49 | 128,400 | — | — |
| 2003-04-09 | $9.00 | $17.33 | 132,800 | — | — |
| 2003-04-08 | $9.06 | $17.46 | 207,600 | — | — |
| 2003-04-07 | $9.08 | $17.49 | 197,600 | — | — |
| 2003-04-04 | $8.93 | $17.20 | 193,600 | — | — |
| 2003-04-03 | $8.90 | $17.15 | 280,400 | — | — |
| 2003-04-02 | $8.90 | $17.15 | 458,800 | — | — |
| 2003-04-01 | $8.41 | $16.20 | 192,000 | — | — |
| 2003-03-31 | $8.38 | $16.15 | 169,200 | — | — |
| 2003-03-28 | $8.43 | $16.24 | 66,000 | — | — |
| 2003-03-27 | $8.41 | $16.20 | 146,000 | — | — |
| 2003-03-26 | $8.43 | $16.25 | 197,600 | — | — |
| 2003-03-25 | $8.49 | $16.36 | 216,000 | — | — |
| 2003-03-24 | $8.45 | $16.28 | 135,200 | — | — |
| 2003-03-21 | $8.66 | $16.68 | 188,800 | — | — |
| 2003-03-20 | $8.34 | $16.07 | 276,400 | — | — |
| 2003-03-19 | $8.36 | $16.11 | 202,400 | — | — |
| 2003-03-18 | $8.13 | $15.67 | 164,400 | — | — |
| 2003-03-17 | $8.31 | $16.00 | 212,800 | — | — |
| 2003-03-14 | $8.08 | $15.57 | 446,400 | — | — |
| 2003-03-13 | $8.00 | $15.42 | 316,400 | — | — |
| 2003-03-12 | $7.54 | $14.52 | 96,000 | — | — |
| 2003-03-11 | $7.48 | $14.40 | 164,800 | — | — |
| 2003-03-10 | $7.41 | $14.28 | 277,600 | — | — |
| 2003-03-07 | $7.57 | $14.58 | 300,800 | — | — |
| 2003-03-06 | $7.44 | $14.34 | 532,000 | — | — |
| 2003-03-05 | $7.69 | $14.82 | 616,400 | — | — |
| 2003-03-04 | $7.31 | $14.09 | 550,800 | — | — |
| 2003-03-03 | $8.04 | $15.49 | 219,600 | — | — |
| 2003-02-28 | $7.90 | $15.22 | 310,400 | — | — |
| 2003-02-27 | $7.88 | $15.18 | 480,400 | — | — |
| 2003-02-26 | $8.01 | $15.44 | 190,400 | — | — |
| 2003-02-25 | $8.18 | $15.75 | 184,800 | — | — |
| 2003-02-24 | $8.08 | $15.57 | 170,400 | — | — |
| 2003-02-21 | $8.09 | $15.59 | 189,200 | — | — |
| 2003-02-20 | $7.94 | $15.30 | 190,000 | — | — |
| 2003-02-19 | $7.96 | $15.34 | 171,200 | — | — |
| 2003-02-18 | $8.10 | $15.61 | 176,000 | — | — |
| 2003-02-14 | $7.79 | $15.02 | 136,400 | — | — |
| 2003-02-13 | $7.70 | $14.83 | 161,600 | — | — |
| 2003-02-12 | $7.75 | $14.92 | 134,800 | — | — |
| 2003-02-11 | $7.88 | $15.18 | 302,800 | — | — |
| 2003-02-10 | $8.16 | $15.71 | 296,400 | — | — |
| 2003-02-07 | $7.88 | $15.18 | 175,600 | — | — |
| 2003-02-06 | $8.22 | $15.84 | 304,800 | — | — |
| 2003-02-05 | $8.38 | $16.14 | 280,800 | — | — |
| 2003-02-04 | $8.10 | $15.61 | 254,800 | — | — |
| 2003-02-03 | $8.13 | $15.66 | 454,800 | — | — |
| 2003-01-31 | $8.22 | $15.84 | 366,800 | — | — |
| 2003-01-30 | $8.15 | $15.71 | 266,400 | — | — |
| 2003-01-29 | $8.24 | $15.87 | 235,200 | — | — |
| 2003-01-28 | $8.04 | $15.49 | 420,000 | — | — |
| 2003-01-27 | $7.97 | $15.36 | 780,400 | — | — |
| 2003-01-24 | $8.30 | $16.00 | 715,600 | — | — |
| 2003-01-23 | $8.71 | $16.79 | 314,800 | — | — |
| 2003-01-22 | $8.93 | $17.20 | 268,000 | — | — |
| 2003-01-21 | $8.58 | $16.52 | 237,600 | — | — |
| 2003-01-17 | $8.75 | $16.85 | 152,400 | — | — |
| 2003-01-16 | $8.98 | $17.29 | 373,600 | — | — |
| 2003-01-15 | $8.98 | $17.30 | 487,200 | — | — |
| 2003-01-14 | $8.70 | $16.76 | 216,000 | — | — |
| 2003-01-13 | $9.08 | $17.49 | 266,400 | — | — |
| 2003-01-10 | $9.20 | $17.73 | 250,000 | — | — |
| 2003-01-09 | $9.18 | $17.68 | 332,000 | — | — |
| 2003-01-08 | $9.13 | $17.58 | 415,600 | — | — |
| 2003-01-07 | $8.79 | $16.93 | 323,600 | — | — |
| 2003-01-06 | $8.75 | $16.86 | 191,200 | — | — |
| 2003-01-03 | $8.75 | $16.86 | 248,000 | — | — |
| 2003-01-02 | $8.84 | $17.03 | 455,200 | — | — |