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
- 1997-02-04 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 | $17.00 | $17.00 | 74,800 | — | — |
| 2003-12-30 | $16.94 | $16.94 | 123,900 | — | — |
| 2003-12-29 | $17.10 | $17.10 | 64,900 | — | — |
| 2003-12-26 | $17.07 | $17.07 | 21,000 | — | — |
| 2003-12-24 | $17.01 | $17.01 | 16,500 | — | — |
| 2003-12-23 | $17.16 | $17.16 | 210,300 | — | — |
| 2003-12-22 | $16.80 | $16.80 | 125,800 | — | — |
| 2003-12-19 | $17.70 | $17.70 | 50,300 | — | — |
| 2003-12-18 | $17.49 | $17.49 | 47,400 | — | — |
| 2003-12-17 | $17.47 | $17.47 | 101,200 | — | — |
| 2003-12-16 | $17.44 | $17.44 | 112,900 | — | — |
| 2003-12-15 | $17.45 | $17.45 | 137,100 | — | — |
| 2003-12-12 | $17.46 | $17.46 | 226,700 | — | — |
| 2003-12-11 | $17.00 | $17.00 | 276,900 | — | — |
| 2003-12-10 | $16.16 | $16.16 | 179,500 | — | — |
| 2003-12-09 | $16.49 | $16.49 | 341,800 | — | — |
| 2003-12-08 | $16.50 | $16.50 | 304,500 | — | — |
| 2003-12-05 | $16.70 | $16.70 | 360,600 | — | — |
| 2003-12-04 | $16.07 | $16.07 | 177,500 | — | — |
| 2003-12-03 | $15.73 | $15.73 | 372,700 | — | — |
| 2003-12-02 | $15.62 | $15.62 | 82,900 | — | — |
| 2003-12-01 | $15.45 | $15.45 | 207,900 | — | — |
| 2003-11-28 | $15.23 | $15.23 | 110,000 | — | — |
| 2003-11-26 | $15.66 | $15.66 | 88,500 | — | — |
| 2003-11-25 | $15.45 | $15.45 | 83,600 | — | — |
| 2003-11-24 | $15.27 | $15.27 | 84,200 | — | — |
| 2003-11-21 | $15.22 | $15.22 | 135,300 | — | — |
| 2003-11-20 | $15.16 | $15.16 | 122,900 | — | — |
| 2003-11-19 | $15.02 | $15.02 | 143,400 | — | — |
| 2003-11-18 | $14.30 | $14.30 | 111,300 | — | — |
| 2003-11-17 | $14.40 | $14.40 | 141,000 | — | — |
| 2003-11-14 | $14.83 | $14.83 | 258,900 | — | — |
| 2003-11-13 | $14.95 | $14.95 | 441,400 | — | — |
| 2003-11-12 | $14.73 | $14.73 | 258,000 | — | — |
| 2003-11-11 | $13.38 | $13.38 | 94,500 | — | — |
| 2003-11-10 | $13.13 | $13.13 | 61,500 | — | — |
| 2003-11-07 | $13.47 | $13.47 | 63,600 | — | — |
| 2003-11-06 | $13.52 | $13.52 | 48,800 | — | — |
| 2003-11-05 | $13.30 | $13.30 | 138,000 | — | — |
| 2003-11-04 | $13.28 | $13.28 | 51,400 | — | — |
| 2003-11-03 | $13.30 | $13.30 | 65,000 | — | — |
| 2003-10-31 | $13.40 | $13.40 | 229,300 | — | — |
| 2003-10-30 | $13.23 | $13.23 | 105,700 | — | — |
| 2003-10-29 | $13.35 | $13.35 | 82,200 | — | — |
| 2003-10-28 | $13.44 | $13.44 | 63,100 | — | — |
| 2003-10-27 | $13.56 | $13.56 | 44,600 | — | — |
| 2003-10-24 | $13.50 | $13.50 | 55,100 | — | — |
| 2003-10-23 | $13.65 | $13.65 | 51,800 | — | — |
| 2003-10-22 | $13.60 | $13.60 | 52,600 | — | — |
| 2003-10-21 | $14.07 | $14.07 | 147,300 | — | — |
| 2003-10-20 | $14.31 | $14.31 | 93,400 | — | — |
| 2003-10-17 | $13.75 | $13.75 | 191,500 | — | — |
| 2003-10-16 | $13.89 | $13.89 | 61,800 | — | — |
| 2003-10-15 | $14.24 | $14.24 | 39,400 | — | — |
| 2003-10-14 | $14.15 | $14.15 | 77,600 | — | — |
| 2003-10-13 | $14.22 | $14.22 | 104,100 | — | — |
| 2003-10-10 | $14.10 | $14.10 | 34,200 | — | — |
| 2003-10-09 | $14.50 | $14.50 | 71,700 | — | — |
| 2003-10-08 | $13.85 | $13.85 | 42,900 | — | — |
| 2003-10-07 | $14.12 | $14.12 | 94,700 | — | — |
| 2003-10-06 | $14.30 | $14.30 | 87,400 | — | — |
| 2003-10-03 | $14.28 | $14.28 | 116,200 | — | — |
| 2003-10-02 | $14.47 | $14.47 | 223,000 | — | — |
| 2003-10-01 | $14.16 | $14.16 | 159,500 | — | — |
| 2003-09-30 | $14.30 | $14.30 | 185,300 | — | — |
| 2003-09-29 | $14.25 | $14.25 | 178,400 | — | — |
| 2003-09-26 | $14.36 | $14.36 | 115,100 | — | — |
| 2003-09-25 | $14.36 | $14.36 | 77,900 | — | — |
| 2003-09-24 | $15.12 | $15.12 | 39,100 | — | — |
| 2003-09-23 | $15.98 | $15.98 | 68,900 | — | — |
| 2003-09-22 | $15.67 | $15.67 | 55,200 | — | — |
| 2003-09-19 | $15.40 | $15.40 | 178,800 | — | — |
| 2003-09-18 | $14.80 | $14.80 | 124,100 | — | — |
| 2003-09-17 | $14.65 | $14.65 | 38,800 | — | — |
| 2003-09-16 | $14.44 | $14.44 | 45,100 | — | — |
| 2003-09-15 | $14.64 | $14.64 | 39,400 | — | — |
| 2003-09-12 | $14.76 | $14.76 | 24,700 | — | — |
| 2003-09-11 | $14.65 | $14.65 | 93,700 | — | — |
| 2003-09-10 | $14.50 | $14.50 | 63,600 | — | — |
| 2003-09-09 | $14.45 | $14.45 | 38,000 | — | — |
| 2003-09-08 | $14.34 | $14.34 | 54,800 | — | — |
| 2003-09-05 | $14.41 | $14.41 | 34,200 | — | — |
| 2003-09-04 | $14.95 | $14.95 | 69,600 | — | — |
| 2003-09-03 | $14.98 | $14.98 | 23,200 | — | — |
| 2003-09-02 | $14.95 | $14.95 | 80,100 | — | — |
| 2003-08-29 | $14.87 | $14.87 | 28,000 | — | — |
| 2003-08-28 | $14.62 | $14.62 | 29,500 | — | — |
| 2003-08-27 | $14.61 | $14.61 | 77,800 | — | — |
| 2003-08-26 | $14.70 | $14.70 | 46,500 | — | — |
| 2003-08-25 | $14.70 | $14.70 | 86,700 | — | — |
| 2003-08-22 | $14.80 | $14.80 | 80,200 | — | — |
| 2003-08-21 | $15.09 | $15.09 | 1,695,600 | — | — |
| 2003-08-20 | $14.79 | $14.79 | 89,800 | — | — |
| 2003-08-19 | $14.55 | $14.55 | 108,100 | — | — |
| 2003-08-18 | $13.99 | $13.99 | 139,900 | — | — |
| 2003-08-15 | $13.99 | $13.99 | 36,600 | — | — |
| 2003-08-14 | $14.00 | $14.00 | 26,300 | — | — |
| 2003-08-13 | $14.00 | $14.00 | 76,900 | — | — |
| 2003-08-12 | $14.00 | $14.00 | 112,700 | — | — |
| 2003-08-11 | $14.10 | $14.10 | 265,300 | — | — |
| 2003-08-08 | $12.64 | $12.64 | 31,100 | — | — |
| 2003-08-07 | $12.77 | $12.77 | 29,900 | — | — |
| 2003-08-06 | $12.60 | $12.60 | 22,200 | — | — |
| 2003-08-05 | $12.62 | $12.62 | 37,900 | — | — |
| 2003-08-04 | $12.93 | $12.93 | 33,500 | — | — |
| 2003-08-01 | $13.08 | $13.08 | 29,900 | — | — |
| 2003-07-31 | $13.52 | $13.52 | 35,000 | — | — |
| 2003-07-30 | $12.60 | $12.60 | 193,600 | — | — |
| 2003-07-29 | $12.90 | $12.90 | 18,100 | — | — |
| 2003-07-28 | $13.04 | $13.04 | 45,300 | — | — |
| 2003-07-25 | $13.45 | $13.45 | 14,400 | — | — |
| 2003-07-24 | $13.20 | $13.20 | 35,700 | — | — |
| 2003-07-23 | $13.25 | $13.25 | 52,200 | — | — |
| 2003-07-22 | $13.34 | $13.34 | 66,900 | — | — |
| 2003-07-21 | $13.55 | $13.55 | 51,100 | — | — |
| 2003-07-18 | $14.40 | $14.40 | 37,900 | — | — |
| 2003-07-17 | $14.37 | $14.37 | 28,000 | — | — |
| 2003-07-16 | $14.40 | $14.40 | 34,600 | — | — |
| 2003-07-15 | $14.43 | $14.43 | 82,600 | — | — |
| 2003-07-14 | $14.40 | $14.40 | 46,500 | — | — |
| 2003-07-11 | $14.35 | $14.35 | 69,700 | — | — |
| 2003-07-10 | $14.18 | $14.18 | 50,700 | — | — |
| 2003-07-09 | $14.24 | $14.24 | 41,100 | — | — |
| 2003-07-08 | $14.30 | $14.30 | 11,700 | — | — |
| 2003-07-07 | $14.22 | $14.22 | 25,100 | — | — |
| 2003-07-03 | $14.07 | $14.07 | 25,600 | — | — |
| 2003-07-02 | $14.31 | $14.31 | 108,400 | — | — |
| 2003-07-01 | $13.81 | $13.81 | 53,100 | — | — |
| 2003-06-30 | $13.47 | $13.47 | 252,100 | — | — |
| 2003-06-27 | $13.60 | $13.60 | 32,800 | — | — |
| 2003-06-26 | $13.65 | $13.65 | 229,900 | — | — |
| 2003-06-25 | $12.98 | $12.98 | 68,900 | — | — |
| 2003-06-24 | $13.32 | $13.32 | 49,300 | — | — |
| 2003-06-23 | $12.95 | $12.95 | 37,600 | — | — |
| 2003-06-20 | $13.53 | $13.53 | 68,900 | — | — |
| 2003-06-19 | $13.40 | $13.40 | 42,400 | — | — |
| 2003-06-18 | $13.23 | $13.23 | 53,600 | — | — |
| 2003-06-17 | $13.35 | $13.35 | 18,800 | — | — |
| 2003-06-16 | $13.75 | $13.75 | 68,600 | — | — |
| 2003-06-13 | $12.90 | $12.90 | 37,600 | — | — |
| 2003-06-12 | $13.20 | $13.20 | 116,400 | — | — |
| 2003-06-11 | $12.78 | $12.78 | 92,200 | — | — |
| 2003-06-10 | $12.62 | $12.62 | 86,400 | — | — |
| 2003-06-09 | $12.45 | $12.45 | 17,400 | — | — |
| 2003-06-06 | $12.52 | $12.52 | 117,900 | — | — |
| 2003-06-05 | $12.21 | $12.21 | 49,900 | — | — |
| 2003-06-04 | $12.53 | $12.53 | 49,400 | — | — |
| 2003-06-03 | $11.36 | $11.36 | 5,600 | — | — |
| 2003-06-02 | $11.61 | $11.61 | 18,300 | — | — |
| 2003-05-30 | $11.80 | $11.80 | 20,900 | — | — |
| 2003-05-29 | $11.75 | $11.75 | 23,800 | — | — |
| 2003-05-28 | $11.87 | $11.87 | 22,200 | — | — |
| 2003-05-27 | $11.73 | $11.73 | 8,500 | — | — |
| 2003-05-23 | $11.72 | $11.72 | 7,600 | — | — |
| 2003-05-22 | $11.05 | $11.05 | 36,000 | — | — |
| 2003-05-21 | $11.09 | $11.09 | 9,000 | — | — |
| 2003-05-20 | $11.21 | $11.21 | 20,800 | — | — |
| 2003-05-19 | $11.20 | $11.20 | 6,300 | — | — |
| 2003-05-16 | $11.60 | $11.60 | 38,800 | — | — |
| 2003-05-15 | $12.15 | $12.15 | 74,300 | — | — |
| 2003-05-14 | $12.03 | $12.03 | 27,100 | — | — |
| 2003-05-13 | $11.90 | $11.90 | 16,000 | — | — |
| 2003-05-12 | $12.14 | $12.14 | 14,000 | — | — |
| 2003-05-09 | $12.20 | $12.20 | 18,100 | — | — |
| 2003-05-08 | $12.12 | $12.12 | 14,100 | — | — |
| 2003-05-07 | $12.00 | $12.00 | 18,600 | — | — |
| 2003-05-06 | $12.12 | $12.12 | 23,000 | — | — |
| 2003-05-05 | $11.80 | $11.80 | 48,400 | — | — |
| 2003-05-02 | $12.22 | $12.22 | 12,800 | — | — |
| 2003-05-01 | $11.98 | $11.98 | 7,100 | — | — |
| 2003-04-30 | $12.00 | $12.00 | 31,400 | — | — |
| 2003-04-29 | $11.75 | $11.75 | 35,800 | — | — |
| 2003-04-28 | $12.02 | $12.02 | 8,800 | — | — |
| 2003-04-25 | $12.12 | $12.12 | 12,400 | — | — |
| 2003-04-24 | $12.19 | $12.19 | 70,200 | — | — |
| 2003-04-23 | $12.05 | $12.05 | 15,300 | — | — |
| 2003-04-22 | $12.20 | $12.20 | 20,300 | — | — |
| 2003-04-21 | $12.15 | $12.15 | 16,100 | — | — |
| 2003-04-17 | $12.45 | $12.45 | 19,000 | — | — |
| 2003-04-16 | $12.02 | $12.02 | 49,800 | — | — |
| 2003-04-15 | $11.64 | $11.64 | 18,400 | — | — |
| 2003-04-14 | $12.09 | $12.09 | 22,200 | — | — |
| 2003-04-11 | $11.36 | $11.36 | 8,500 | — | — |
| 2003-04-10 | $11.77 | $11.77 | 34,800 | — | — |
| 2003-04-09 | $12.45 | $12.45 | 43,600 | — | — |
| 2003-04-08 | $12.26 | $12.26 | 36,500 | — | — |
| 2003-04-07 | $11.54 | $11.54 | 8,700 | — | — |
| 2003-04-04 | $11.33 | $11.33 | 31,400 | — | — |
| 2003-04-03 | $11.49 | $11.49 | 46,800 | — | — |
| 2003-04-02 | $11.45 | $11.45 | 55,200 | — | — |
| 2003-04-01 | $11.32 | $11.32 | 5,100 | — | — |
| 2003-03-31 | $11.15 | $11.15 | 29,800 | — | — |
| 2003-03-28 | $11.05 | $11.05 | 24,700 | — | — |
| 2003-03-27 | $11.36 | $11.36 | 15,300 | — | — |
| 2003-03-26 | $11.60 | $11.60 | 25,200 | — | — |
| 2003-03-25 | $11.99 | $11.99 | 4,700 | — | — |
| 2003-03-24 | $11.66 | $11.66 | 26,900 | — | — |
| 2003-03-21 | $12.20 | $12.20 | 102,200 | — | — |
| 2003-03-20 | $11.35 | $11.35 | 120,200 | — | — |
| 2003-03-19 | $11.35 | $11.35 | 23,000 | — | — |
| 2003-03-18 | $11.40 | $11.40 | 33,900 | — | — |
| 2003-03-17 | $11.50 | $11.50 | 32,300 | — | — |
| 2003-03-14 | $11.10 | $11.10 | 625,400 | — | — |
| 2003-03-13 | $11.00 | $11.00 | 61,300 | — | — |
| 2003-03-12 | $11.61 | $11.61 | 62,800 | — | — |
| 2003-03-11 | $12.39 | $12.39 | 6,700 | — | — |
| 2003-03-10 | $12.33 | $12.33 | 5,500 | — | — |
| 2003-03-07 | $12.65 | $12.65 | 7,000 | — | — |
| 2003-03-06 | $12.70 | $12.70 | 13,400 | — | — |
| 2003-03-05 | $12.81 | $12.81 | 88,700 | — | — |
| 2003-03-04 | $13.18 | $13.18 | 5,500 | — | — |
| 2003-03-03 | $13.23 | $13.23 | 4,000 | — | — |
| 2003-02-28 | $13.25 | $13.25 | 26,200 | — | — |
| 2003-02-27 | $13.30 | $13.30 | 8,200 | — | — |
| 2003-02-26 | $13.22 | $13.22 | 16,300 | — | — |
| 2003-02-25 | $13.19 | $13.19 | 7,900 | — | — |
| 2003-02-24 | $13.14 | $13.14 | 8,600 | — | — |
| 2003-02-21 | $12.76 | $12.76 | 65,300 | — | — |
| 2003-02-20 | $12.70 | $12.70 | 22,200 | — | — |
| 2003-02-19 | $12.85 | $12.85 | 11,300 | — | — |
| 2003-02-18 | $13.20 | $13.20 | 24,200 | — | — |
| 2003-02-14 | $13.00 | $13.00 | 8,600 | — | — |
| 2003-02-13 | $12.28 | $12.28 | 19,000 | — | — |
| 2003-02-12 | $12.76 | $12.76 | 8,600 | — | — |
| 2003-02-11 | $13.25 | $13.25 | 12,700 | — | — |
| 2003-02-10 | $13.40 | $13.40 | 23,900 | — | — |
| 2003-02-07 | $13.15 | $13.15 | 11,000 | — | — |
| 2003-02-06 | $13.45 | $13.45 | 8,300 | — | — |
| 2003-02-05 | $13.74 | $13.74 | 15,400 | — | — |
| 2003-02-04 | $13.75 | $13.75 | 21,800 | — | — |
| 2003-02-03 | $13.80 | $13.80 | 66,900 | — | — |
| 2003-01-31 | $13.97 | $13.97 | 12,600 | — | — |
| 2003-01-30 | $13.98 | $13.98 | 5,000 | — | — |
| 2003-01-29 | $14.45 | $14.45 | 15,200 | — | — |
| 2003-01-28 | $14.60 | $14.60 | 13,600 | — | — |
| 2003-01-27 | $14.45 | $14.45 | 11,900 | — | — |
| 2003-01-24 | $14.50 | $14.50 | 19,300 | — | — |
| 2003-01-23 | $15.15 | $15.15 | 8,200 | — | — |
| 2003-01-22 | $14.80 | $14.80 | 4,500 | — | — |
| 2003-01-21 | $15.00 | $15.00 | 10,200 | — | — |
| 2003-01-17 | $15.80 | $15.80 | 6,700 | — | — |
| 2003-01-16 | $16.00 | $16.00 | 6,800 | — | — |
| 2003-01-15 | $15.88 | $15.88 | 5,900 | — | — |
| 2003-01-14 | $16.21 | $16.21 | 8,800 | — | — |
| 2003-01-13 | $15.75 | $15.75 | 35,000 | — | — |
| 2003-01-10 | $16.31 | $16.31 | 20,900 | — | — |
| 2003-01-09 | $16.01 | $16.01 | 15,000 | — | — |
| 2003-01-08 | $15.35 | $15.35 | 15,000 | — | — |
| 2003-01-07 | $14.89 | $14.89 | 41,900 | — | — |
| 2003-01-06 | $14.87 | $14.87 | 34,800 | — | — |
| 2003-01-03 | $15.06 | $15.06 | 16,900 | — | — |
| 2003-01-02 | $15.20 | $15.20 | 26,300 | — | — |