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
- 1980-03-18 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 | $17.31 | $22.81 | 206,000 | — | — |
| 2003-12-30 | $17.84 | $23.52 | 309,200 | — | — |
| 2003-12-29 | $17.95 | $23.66 | 179,800 | — | — |
| 2003-12-26 | $17.55 | $23.13 | 43,600 | — | — |
| 2003-12-24 | $17.51 | $23.08 | 130,600 | — | — |
| 2003-12-23 | $17.86 | $23.54 | 424,600 | — | — |
| 2003-12-22 | $17.50 | $23.07 | 213,200 | — | — |
| 2003-12-19 | $17.43 | $22.98 | 558,600 | — | — |
| 2003-12-18 | $17.25 | $22.74 | 506,800 | — | — |
| 2003-12-17 | $17.06 | $22.49 | 183,000 | — | — |
| 2003-12-16 | $17.15 | $22.60 | 369,600 | — | — |
| 2003-12-15 | $16.62 | $21.91 | 442,600 | — | — |
| 2003-12-12 | $17.17 | $22.63 | 428,800 | — | — |
| 2003-12-11 | $17.17 | $22.64 | 518,600 | — | — |
| 2003-12-10 | $16.76 | $21.99 | 269,200 | — | — |
| 2003-12-09 | $16.65 | $21.85 | 414,000 | — | — |
| 2003-12-08 | $16.71 | $21.92 | 269,000 | — | — |
| 2003-12-05 | $16.92 | $22.21 | 282,000 | — | — |
| 2003-12-04 | $16.93 | $22.22 | 416,000 | — | — |
| 2003-12-03 | $17.00 | $22.31 | 459,400 | — | — |
| 2003-12-02 | $17.28 | $22.67 | 332,600 | — | — |
| 2003-12-01 | $17.28 | $22.67 | 816,400 | — | — |
| 2003-11-28 | $16.26 | $21.34 | 85,800 | — | — |
| 2003-11-26 | $16.49 | $21.63 | 274,600 | — | — |
| 2003-11-25 | $16.33 | $21.43 | 362,600 | — | — |
| 2003-11-24 | $16.09 | $21.11 | 327,800 | — | — |
| 2003-11-21 | $15.85 | $20.80 | 244,400 | — | — |
| 2003-11-20 | $15.73 | $20.63 | 407,800 | — | — |
| 2003-11-19 | $15.75 | $20.66 | 214,600 | — | — |
| 2003-11-18 | $15.63 | $20.50 | 263,400 | — | — |
| 2003-11-17 | $15.75 | $20.67 | 494,000 | — | — |
| 2003-11-14 | $15.74 | $20.65 | 794,200 | — | — |
| 2003-11-13 | $15.69 | $20.58 | 1,059,600 | — | — |
| 2003-11-12 | $15.34 | $20.12 | 441,400 | — | — |
| 2003-11-11 | $14.81 | $19.43 | 250,000 | — | — |
| 2003-11-10 | $14.70 | $19.29 | 147,000 | — | — |
| 2003-11-07 | $14.85 | $19.49 | 248,800 | — | — |
| 2003-11-06 | $14.63 | $19.19 | 128,200 | — | — |
| 2003-11-05 | $14.60 | $19.16 | 265,600 | — | — |
| 2003-11-04 | $14.12 | $18.52 | 110,200 | — | — |
| 2003-11-03 | $14.16 | $18.57 | 119,800 | — | — |
| 2003-10-31 | $13.86 | $18.18 | 171,200 | — | — |
| 2003-10-30 | $13.85 | $18.17 | 87,200 | — | — |
| 2003-10-29 | $14.03 | $18.40 | 160,200 | — | — |
| 2003-10-28 | $13.80 | $18.11 | 126,000 | — | — |
| 2003-10-27 | $13.90 | $18.24 | 60,000 | — | — |
| 2003-10-24 | $13.39 | $17.56 | 142,000 | — | — |
| 2003-10-23 | $13.35 | $17.52 | 130,200 | — | — |
| 2003-10-22 | $13.45 | $17.64 | 167,000 | — | — |
| 2003-10-21 | $13.80 | $18.11 | 89,800 | — | — |
| 2003-10-20 | $13.98 | $18.34 | 129,600 | — | — |
| 2003-10-17 | $13.75 | $18.04 | 139,400 | — | — |
| 2003-10-16 | $13.99 | $18.36 | 200,600 | — | — |
| 2003-10-15 | $14.07 | $18.46 | 78,600 | — | — |
| 2003-10-14 | $14.02 | $18.40 | 137,600 | — | — |
| 2003-10-13 | $13.94 | $18.29 | 120,200 | — | — |
| 2003-10-10 | $13.75 | $18.04 | 170,600 | — | — |
| 2003-10-09 | $14.00 | $18.36 | 206,000 | — | — |
| 2003-10-08 | $13.89 | $18.22 | 84,400 | — | — |
| 2003-10-07 | $13.96 | $18.31 | 74,600 | — | — |
| 2003-10-06 | $13.72 | $18.00 | 207,600 | — | — |
| 2003-10-03 | $14.00 | $18.37 | 297,600 | — | — |
| 2003-10-02 | $13.32 | $17.47 | 151,400 | — | — |
| 2003-10-01 | $13.39 | $17.56 | 152,400 | — | — |
| 2003-09-30 | $12.95 | $16.99 | 264,600 | — | — |
| 2003-09-29 | $13.19 | $17.31 | 164,000 | — | — |
| 2003-09-26 | $12.80 | $16.80 | 178,800 | — | — |
| 2003-09-25 | $13.19 | $17.30 | 255,400 | — | — |
| 2003-09-24 | $13.57 | $17.80 | 158,600 | — | — |
| 2003-09-23 | $13.56 | $17.79 | 100,200 | — | — |
| 2003-09-22 | $13.80 | $18.10 | 146,000 | — | — |
| 2003-09-19 | $13.75 | $18.04 | 153,200 | — | — |
| 2003-09-18 | $13.75 | $18.04 | 124,200 | — | — |
| 2003-09-17 | $13.50 | $17.71 | 81,400 | — | — |
| 2003-09-16 | $13.70 | $17.98 | 110,600 | — | — |
| 2003-09-15 | $13.59 | $17.83 | 105,600 | — | — |
| 2003-09-12 | $13.39 | $17.56 | 188,600 | — | — |
| 2003-09-11 | $13.50 | $17.71 | 333,200 | — | — |
| 2003-09-10 | $13.15 | $17.25 | 203,800 | — | — |
| 2003-09-09 | $13.07 | $17.14 | 134,600 | — | — |
| 2003-09-08 | $13.58 | $17.81 | 180,200 | — | — |
| 2003-09-05 | $13.37 | $17.54 | 406,400 | — | — |
| 2003-09-04 | $13.60 | $17.85 | 577,200 | — | — |
| 2003-09-03 | $13.10 | $17.19 | 333,800 | — | — |
| 2003-09-02 | $13.12 | $17.22 | 166,000 | — | — |
| 2003-08-29 | $12.44 | $16.32 | 113,800 | — | — |
| 2003-08-28 | $12.57 | $16.49 | 296,000 | — | — |
| 2003-08-27 | $12.20 | $16.00 | 260,600 | — | — |
| 2003-08-26 | $11.97 | $15.60 | 405,800 | — | — |
| 2003-08-25 | $11.88 | $15.48 | 130,400 | — | — |
| 2003-08-22 | $12.02 | $15.67 | 138,400 | — | — |
| 2003-08-21 | $12.51 | $16.31 | 94,800 | — | — |
| 2003-08-20 | $12.49 | $16.28 | 171,200 | — | — |
| 2003-08-19 | $12.72 | $16.58 | 242,800 | — | — |
| 2003-08-18 | $12.25 | $15.97 | 88,200 | — | — |
| 2003-08-15 | $11.95 | $15.57 | 29,200 | — | — |
| 2003-08-14 | $12.03 | $15.68 | 70,600 | — | — |
| 2003-08-13 | $11.80 | $15.38 | 55,200 | — | — |
| 2003-08-12 | $11.70 | $15.25 | 99,000 | — | — |
| 2003-08-11 | $11.67 | $15.21 | 85,200 | — | — |
| 2003-08-08 | $11.50 | $14.99 | 82,200 | — | — |
| 2003-08-07 | $11.62 | $15.14 | 81,800 | — | — |
| 2003-08-06 | $11.74 | $15.30 | 104,400 | — | — |
| 2003-08-05 | $11.92 | $15.53 | 131,400 | — | — |
| 2003-08-04 | $12.13 | $15.81 | 123,800 | — | — |
| 2003-08-01 | $11.71 | $15.27 | 106,600 | — | — |
| 2003-07-31 | $12.08 | $15.75 | 151,600 | — | — |
| 2003-07-30 | $12.12 | $15.80 | 295,800 | — | — |
| 2003-07-29 | $12.07 | $15.74 | 78,800 | — | — |
| 2003-07-28 | $12.20 | $15.90 | 183,000 | — | — |
| 2003-07-25 | $11.96 | $15.59 | 287,800 | — | — |
| 2003-07-24 | $12.01 | $15.66 | 189,200 | — | — |
| 2003-07-23 | $12.03 | $15.68 | 228,400 | — | — |
| 2003-07-22 | $12.05 | $15.71 | 171,000 | — | — |
| 2003-07-21 | $12.02 | $15.66 | 140,400 | — | — |
| 2003-07-18 | $12.57 | $16.39 | 149,800 | — | — |
| 2003-07-17 | $12.21 | $15.91 | 209,400 | — | — |
| 2003-07-16 | $12.18 | $15.87 | 134,000 | — | — |
| 2003-07-15 | $12.12 | $15.80 | 163,000 | — | — |
| 2003-07-14 | $12.33 | $16.07 | 116,000 | — | — |
| 2003-07-11 | $12.42 | $16.19 | 109,200 | — | — |
| 2003-07-10 | $12.25 | $15.96 | 126,400 | — | — |
| 2003-07-09 | $12.25 | $15.96 | 226,600 | — | — |
| 2003-07-08 | $12.42 | $16.19 | 243,000 | — | — |
| 2003-07-07 | $12.15 | $15.83 | 201,200 | — | — |
| 2003-07-03 | $12.04 | $15.69 | 170,800 | — | — |
| 2003-07-02 | $12.25 | $15.96 | 191,400 | — | — |
| 2003-07-01 | $11.90 | $15.51 | 347,800 | — | — |
| 2003-06-30 | $12.25 | $15.96 | 370,400 | — | — |
| 2003-06-27 | $12.17 | $15.86 | 179,200 | — | — |
| 2003-06-26 | $12.24 | $15.95 | 247,800 | — | — |
| 2003-06-25 | $12.02 | $15.66 | 350,600 | — | — |
| 2003-06-24 | $12.35 | $16.09 | 149,600 | — | — |
| 2003-06-23 | $12.04 | $15.70 | 155,000 | — | — |
| 2003-06-20 | $12.45 | $16.23 | 269,200 | — | — |
| 2003-06-19 | $11.95 | $15.57 | 236,600 | — | — |
| 2003-06-18 | $12.13 | $15.81 | 123,400 | — | — |
| 2003-06-17 | $12.19 | $15.89 | 161,800 | — | — |
| 2003-06-16 | $12.44 | $16.21 | 253,600 | — | — |
| 2003-06-13 | $12.03 | $15.68 | 98,400 | — | — |
| 2003-06-12 | $11.94 | $15.57 | 116,200 | — | — |
| 2003-06-11 | $12.00 | $15.64 | 205,400 | — | — |
| 2003-06-10 | $11.86 | $15.46 | 189,600 | — | — |
| 2003-06-09 | $11.60 | $15.12 | 240,400 | — | — |
| 2003-06-06 | $11.72 | $15.27 | 172,400 | — | — |
| 2003-06-05 | $11.84 | $15.43 | 166,000 | — | — |
| 2003-06-04 | $11.88 | $15.48 | 275,400 | — | — |
| 2003-06-03 | $11.35 | $14.69 | 267,600 | — | — |
| 2003-06-02 | $11.73 | $15.19 | 149,800 | — | — |
| 2003-05-30 | $11.88 | $15.38 | 233,200 | — | — |
| 2003-05-29 | $12.07 | $15.62 | 302,800 | — | — |
| 2003-05-28 | $12.35 | $15.99 | 235,800 | — | — |
| 2003-05-27 | $12.68 | $16.42 | 75,800 | — | — |
| 2003-05-23 | $12.50 | $16.19 | 70,800 | — | — |
| 2003-05-22 | $12.31 | $15.94 | 135,400 | — | — |
| 2003-05-21 | $12.40 | $16.06 | 94,600 | — | — |
| 2003-05-20 | $12.57 | $16.28 | 86,200 | — | — |
| 2003-05-19 | $12.75 | $16.51 | 143,800 | — | — |
| 2003-05-16 | $12.94 | $16.75 | 257,600 | — | — |
| 2003-05-15 | $12.87 | $16.67 | 239,400 | — | — |
| 2003-05-14 | $12.96 | $16.78 | 75,000 | — | — |
| 2003-05-13 | $12.89 | $16.69 | 70,400 | — | — |
| 2003-05-12 | $12.99 | $16.82 | 65,400 | — | — |
| 2003-05-09 | $12.85 | $16.64 | 258,800 | — | — |
| 2003-05-08 | $12.55 | $16.25 | 44,000 | — | — |
| 2003-05-07 | $12.66 | $16.39 | 95,600 | — | — |
| 2003-05-06 | $12.76 | $16.52 | 170,200 | — | — |
| 2003-05-05 | $12.80 | $16.58 | 357,000 | — | — |
| 2003-05-02 | $12.75 | $16.51 | 111,400 | — | — |
| 2003-05-01 | $12.57 | $16.28 | 112,200 | — | — |
| 2003-04-30 | $12.63 | $16.36 | 186,000 | — | — |
| 2003-04-29 | $12.64 | $16.37 | 139,200 | — | — |
| 2003-04-28 | $12.74 | $16.49 | 158,400 | — | — |
| 2003-04-25 | $12.54 | $16.24 | 67,000 | — | — |
| 2003-04-24 | $12.54 | $16.24 | 118,400 | — | — |
| 2003-04-23 | $12.63 | $16.35 | 92,800 | — | — |
| 2003-04-22 | $12.69 | $16.43 | 101,600 | — | — |
| 2003-04-21 | $12.60 | $16.31 | 102,200 | — | — |
| 2003-04-17 | $12.37 | $16.01 | 144,800 | — | — |
| 2003-04-16 | $12.66 | $16.39 | 112,800 | — | — |
| 2003-04-15 | $12.57 | $16.27 | 154,800 | — | — |
| 2003-04-14 | $12.62 | $16.34 | 224,200 | — | — |
| 2003-04-11 | $12.33 | $15.97 | 191,200 | — | — |
| 2003-04-10 | $12.58 | $16.29 | 132,800 | — | — |
| 2003-04-09 | $12.80 | $16.57 | 145,200 | — | — |
| 2003-04-08 | $12.89 | $16.69 | 138,400 | — | — |
| 2003-04-07 | $13.05 | $16.90 | 139,800 | — | — |
| 2003-04-04 | $13.01 | $16.84 | 118,200 | — | — |
| 2003-04-03 | $12.77 | $16.54 | 190,800 | — | — |
| 2003-04-02 | $12.84 | $16.63 | 254,000 | — | — |
| 2003-04-01 | $12.13 | $15.70 | 214,800 | — | — |
| 2003-03-31 | $12.05 | $15.60 | 229,200 | — | — |
| 2003-03-28 | $12.71 | $16.46 | 158,000 | — | — |
| 2003-03-27 | $12.96 | $16.78 | 142,400 | — | — |
| 2003-03-26 | $12.53 | $16.23 | 122,400 | — | — |
| 2003-03-25 | $12.83 | $16.62 | 159,200 | — | — |
| 2003-03-24 | $12.67 | $16.40 | 126,000 | — | — |
| 2003-03-21 | $13.33 | $17.26 | 427,600 | — | — |
| 2003-03-20 | $12.50 | $16.18 | 228,000 | — | — |
| 2003-03-19 | $12.56 | $16.27 | 177,600 | — | — |
| 2003-03-18 | $12.48 | $16.16 | 167,400 | — | — |
| 2003-03-17 | $12.56 | $16.26 | 198,400 | — | — |
| 2003-03-14 | $12.37 | $16.01 | 118,000 | — | — |
| 2003-03-13 | $12.38 | $16.03 | 157,000 | — | — |
| 2003-03-12 | $12.17 | $15.76 | 188,600 | — | — |
| 2003-03-11 | $11.96 | $15.49 | 147,000 | — | — |
| 2003-03-10 | $11.86 | $15.35 | 127,400 | — | — |
| 2003-03-07 | $12.05 | $15.61 | 279,800 | — | — |
| 2003-03-06 | $12.09 | $15.65 | 263,000 | — | — |
| 2003-03-05 | $12.11 | $15.68 | 201,800 | — | — |
| 2003-03-04 | $12.14 | $15.72 | 262,600 | — | — |
| 2003-03-03 | $12.13 | $15.70 | 294,200 | — | — |
| 2003-02-28 | $11.97 | $15.50 | 307,000 | — | — |
| 2003-02-27 | $11.71 | $15.16 | 216,600 | — | — |
| 2003-02-26 | $11.10 | $14.37 | 115,600 | — | — |
| 2003-02-25 | $11.31 | $14.64 | 123,000 | — | — |
| 2003-02-24 | $10.93 | $14.15 | 80,800 | — | — |
| 2003-02-21 | $11.10 | $14.38 | 189,000 | — | — |
| 2003-02-20 | $10.96 | $14.19 | 166,000 | — | — |
| 2003-02-19 | $10.75 | $13.92 | 146,000 | — | — |
| 2003-02-18 | $11.12 | $14.30 | 113,400 | — | — |
| 2003-02-14 | $10.74 | $13.81 | 183,200 | — | — |
| 2003-02-13 | $10.51 | $13.51 | 116,800 | — | — |
| 2003-02-12 | $10.36 | $13.33 | 81,000 | — | — |
| 2003-02-11 | $10.58 | $13.61 | 135,400 | — | — |
| 2003-02-10 | $10.56 | $13.58 | 151,000 | — | — |
| 2003-02-07 | $10.63 | $13.67 | 64,600 | — | — |
| 2003-02-06 | $10.98 | $14.12 | 63,600 | — | — |
| 2003-02-05 | $10.76 | $13.84 | 75,600 | — | — |
| 2003-02-04 | $10.91 | $14.03 | 75,600 | — | — |
| 2003-02-03 | $10.96 | $14.09 | 94,200 | — | — |
| 2003-01-31 | $11.05 | $14.21 | 127,400 | — | — |
| 2003-01-30 | $10.84 | $13.94 | 121,600 | — | — |
| 2003-01-29 | $11.24 | $14.45 | 152,000 | — | — |
| 2003-01-28 | $11.09 | $14.26 | 117,400 | — | — |
| 2003-01-27 | $11.02 | $14.17 | 152,200 | — | — |
| 2003-01-24 | $10.90 | $14.01 | 117,200 | — | — |
| 2003-01-23 | $11.36 | $14.61 | 118,800 | — | — |
| 2003-01-22 | $11.22 | $14.43 | 81,200 | — | — |
| 2003-01-21 | $11.64 | $14.97 | 98,000 | — | — |
| 2003-01-17 | $11.76 | $15.12 | 211,400 | — | — |
| 2003-01-16 | $12.15 | $15.63 | 102,200 | — | — |
| 2003-01-15 | $12.35 | $15.88 | 63,200 | — | — |
| 2003-01-14 | $12.46 | $16.03 | 98,600 | — | — |
| 2003-01-13 | $12.19 | $15.68 | 130,600 | — | — |
| 2003-01-10 | $12.33 | $15.86 | 196,000 | — | — |
| 2003-01-09 | $12.55 | $16.14 | 148,800 | — | — |
| 2003-01-08 | $12.24 | $15.74 | 156,200 | — | — |
| 2003-01-07 | $12.62 | $16.23 | 185,000 | — | — |
| 2003-01-06 | $12.63 | $16.24 | 243,800 | — | — |
| 2003-01-03 | $12.50 | $16.07 | 167,200 | — | — |
| 2003-01-02 | $12.50 | $16.08 | 145,800 | — | — |