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
- 1980-03-17 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 | $12.84 | $33.83 | 193,200 | — | — |
| 2003-12-30 | $13.02 | $34.33 | 156,000 | — | — |
| 2003-12-29 | $13.03 | $34.33 | 150,900 | — | — |
| 2003-12-26 | $13.02 | $34.33 | 30,000 | — | — |
| 2003-12-24 | $12.89 | $33.98 | 93,600 | — | — |
| 2003-12-23 | $13.09 | $34.51 | 158,400 | — | — |
| 2003-12-22 | $12.96 | $34.16 | 89,400 | — | — |
| 2003-12-19 | $12.73 | $33.54 | 223,500 | — | — |
| 2003-12-18 | $12.90 | $33.99 | 137,400 | — | — |
| 2003-12-17 | $12.66 | $33.37 | 126,600 | — | — |
| 2003-12-16 | $12.62 | $33.26 | 171,000 | — | — |
| 2003-12-15 | $12.67 | $33.40 | 228,600 | — | — |
| 2003-12-12 | $12.87 | $33.91 | 183,300 | — | — |
| 2003-12-11 | $12.63 | $33.29 | 351,300 | — | — |
| 2003-12-10 | $12.56 | $32.82 | 171,300 | — | — |
| 2003-12-09 | $12.67 | $33.10 | 130,800 | — | — |
| 2003-12-08 | $12.83 | $33.53 | 213,300 | — | — |
| 2003-12-05 | $12.67 | $33.12 | 201,000 | — | — |
| 2003-12-04 | $12.75 | $33.32 | 175,200 | — | — |
| 2003-12-03 | $12.60 | $32.92 | 374,700 | — | — |
| 2003-12-02 | $12.92 | $33.75 | 169,800 | — | — |
| 2003-12-01 | $12.93 | $33.79 | 121,800 | — | — |
| 2003-11-28 | $12.80 | $33.45 | 70,500 | — | — |
| 2003-11-26 | $12.90 | $33.71 | 155,100 | — | — |
| 2003-11-25 | $12.94 | $33.81 | 192,000 | — | — |
| 2003-11-24 | $12.85 | $33.58 | 330,300 | — | — |
| 2003-11-21 | $12.45 | $32.52 | 260,100 | — | — |
| 2003-11-20 | $12.18 | $31.84 | 313,500 | — | — |
| 2003-11-19 | $12.40 | $32.40 | 140,400 | — | — |
| 2003-11-18 | $12.37 | $32.31 | 118,500 | — | — |
| 2003-11-17 | $12.61 | $32.94 | 162,600 | — | — |
| 2003-11-14 | $12.62 | $32.97 | 190,800 | — | — |
| 2003-11-13 | $12.71 | $33.21 | 102,300 | — | — |
| 2003-11-12 | $12.70 | $33.18 | 270,600 | — | — |
| 2003-11-11 | $12.65 | $33.05 | 86,400 | — | — |
| 2003-11-10 | $12.72 | $33.25 | 123,000 | — | — |
| 2003-11-07 | $12.78 | $33.39 | 183,900 | — | — |
| 2003-11-06 | $12.83 | $33.53 | 76,500 | — | — |
| 2003-11-05 | $12.90 | $33.71 | 135,900 | — | — |
| 2003-11-04 | $12.80 | $33.45 | 165,300 | — | — |
| 2003-11-03 | $12.86 | $33.61 | 309,900 | — | — |
| 2003-10-31 | $12.62 | $32.97 | 391,200 | — | — |
| 2003-10-30 | $12.38 | $32.36 | 241,800 | — | — |
| 2003-10-29 | $12.38 | $32.36 | 203,700 | — | — |
| 2003-10-28 | $12.33 | $32.23 | 219,900 | — | — |
| 2003-10-27 | $12.21 | $31.91 | 178,200 | — | — |
| 2003-10-24 | $12.07 | $31.53 | 135,000 | — | — |
| 2003-10-23 | $12.07 | $31.53 | 163,200 | — | — |
| 2003-10-22 | $12.10 | $31.63 | 134,700 | — | — |
| 2003-10-21 | $12.26 | $32.04 | 94,800 | — | — |
| 2003-10-20 | $12.29 | $32.11 | 111,300 | — | — |
| 2003-10-17 | $12.23 | $31.97 | 131,700 | — | — |
| 2003-10-16 | $12.33 | $32.23 | 168,300 | — | — |
| 2003-10-15 | $12.37 | $32.31 | 217,200 | — | — |
| 2003-10-14 | $12.47 | $32.58 | 226,800 | — | — |
| 2003-10-13 | $12.53 | $32.75 | 93,900 | — | — |
| 2003-10-10 | $12.49 | $32.64 | 99,900 | — | — |
| 2003-10-09 | $12.52 | $32.71 | 156,000 | — | — |
| 2003-10-08 | $12.54 | $32.76 | 281,100 | — | — |
| 2003-10-07 | $12.67 | $33.10 | 155,100 | — | — |
| 2003-10-06 | $12.65 | $33.05 | 138,000 | — | — |
| 2003-10-03 | $12.48 | $32.60 | 253,800 | — | — |
| 2003-10-02 | $12.32 | $32.20 | 136,200 | — | — |
| 2003-10-01 | $12.28 | $32.09 | 178,500 | — | — |
| 2003-09-30 | $12.01 | $31.39 | 234,000 | — | — |
| 2003-09-29 | $12.20 | $31.88 | 244,800 | — | — |
| 2003-09-26 | $12.02 | $31.40 | 185,700 | — | — |
| 2003-09-25 | $12.10 | $31.63 | 219,000 | — | — |
| 2003-09-24 | $12.12 | $31.66 | 162,900 | — | — |
| 2003-09-23 | $12.37 | $32.31 | 117,900 | — | — |
| 2003-09-22 | $12.26 | $32.04 | 153,900 | — | — |
| 2003-09-19 | $12.42 | $32.44 | 192,000 | — | — |
| 2003-09-18 | $12.36 | $32.29 | 158,400 | — | — |
| 2003-09-17 | $12.25 | $32.01 | 115,500 | — | — |
| 2003-09-16 | $12.26 | $32.03 | 123,600 | — | — |
| 2003-09-15 | $12.09 | $31.59 | 238,200 | — | — |
| 2003-09-12 | $12.10 | $31.61 | 136,200 | — | — |
| 2003-09-11 | $12.13 | $31.70 | 160,500 | — | — |
| 2003-09-10 | $12.09 | $31.31 | 137,700 | — | — |
| 2003-09-09 | $12.08 | $31.30 | 203,100 | — | — |
| 2003-09-08 | $12.26 | $31.75 | 205,800 | — | — |
| 2003-09-05 | $12.22 | $31.65 | 181,200 | — | — |
| 2003-09-04 | $12.32 | $31.91 | 106,200 | — | — |
| 2003-09-03 | $12.25 | $31.74 | 150,000 | — | — |
| 2003-09-02 | $12.27 | $31.79 | 165,000 | — | — |
| 2003-08-29 | $12.03 | $31.17 | 96,900 | — | — |
| 2003-08-28 | $12.06 | $31.25 | 193,800 | — | — |
| 2003-08-27 | $11.98 | $31.04 | 147,900 | — | — |
| 2003-08-26 | $12.01 | $31.12 | 200,100 | — | — |
| 2003-08-25 | $11.93 | $30.92 | 169,500 | — | — |
| 2003-08-22 | $11.93 | $30.90 | 315,300 | — | — |
| 2003-08-21 | $12.00 | $31.09 | 286,500 | — | — |
| 2003-08-20 | $12.00 | $31.10 | 245,100 | — | — |
| 2003-08-19 | $12.03 | $31.17 | 266,400 | — | — |
| 2003-08-18 | $11.82 | $30.62 | 148,800 | — | — |
| 2003-08-15 | $11.63 | $30.14 | 94,200 | — | — |
| 2003-08-14 | $11.69 | $30.28 | 186,900 | — | — |
| 2003-08-13 | $11.58 | $30.01 | 246,600 | — | — |
| 2003-08-12 | $11.62 | $30.11 | 189,300 | — | — |
| 2003-08-11 | $11.57 | $29.97 | 221,700 | — | — |
| 2003-08-08 | $11.53 | $29.87 | 167,400 | — | — |
| 2003-08-07 | $11.42 | $29.59 | 369,300 | — | — |
| 2003-08-06 | $11.32 | $29.32 | 293,700 | — | — |
| 2003-08-05 | $11.35 | $29.40 | 315,600 | — | — |
| 2003-08-04 | $11.33 | $29.35 | 269,100 | — | — |
| 2003-08-01 | $11.49 | $29.78 | 273,300 | — | — |
| 2003-07-31 | $11.63 | $30.12 | 306,300 | — | — |
| 2003-07-30 | $11.60 | $30.05 | 221,100 | — | — |
| 2003-07-29 | $11.67 | $30.22 | 180,000 | — | — |
| 2003-07-28 | $11.75 | $30.44 | 341,700 | — | — |
| 2003-07-25 | $11.62 | $30.09 | 238,200 | — | — |
| 2003-07-24 | $11.58 | $30.01 | 316,200 | — | — |
| 2003-07-23 | $11.75 | $30.43 | 140,100 | — | — |
| 2003-07-22 | $11.78 | $30.51 | 263,100 | — | — |
| 2003-07-21 | $11.84 | $30.67 | 146,400 | — | — |
| 2003-07-18 | $12.00 | $31.10 | 168,600 | — | — |
| 2003-07-17 | $11.86 | $30.73 | 466,200 | — | — |
| 2003-07-16 | $11.93 | $30.91 | 178,500 | — | — |
| 2003-07-15 | $11.99 | $31.07 | 209,700 | — | — |
| 2003-07-14 | $12.02 | $31.14 | 156,900 | — | — |
| 2003-07-11 | $12.03 | $31.17 | 266,700 | — | — |
| 2003-07-10 | $12.05 | $31.22 | 251,400 | — | — |
| 2003-07-09 | $12.17 | $31.52 | 239,400 | — | — |
| 2003-07-08 | $12.21 | $31.64 | 231,000 | — | — |
| 2003-07-07 | $12.23 | $31.68 | 194,700 | — | — |
| 2003-07-03 | $12.13 | $31.42 | 104,400 | — | — |
| 2003-07-02 | $12.16 | $31.49 | 336,000 | — | — |
| 2003-07-01 | $11.88 | $30.79 | 302,400 | — | — |
| 2003-06-30 | $11.83 | $30.66 | 210,600 | — | — |
| 2003-06-27 | $11.78 | $30.53 | 273,300 | — | — |
| 2003-06-26 | $11.83 | $30.64 | 117,300 | — | — |
| 2003-06-25 | $11.76 | $30.47 | 173,700 | — | — |
| 2003-06-24 | $11.78 | $30.51 | 87,300 | — | — |
| 2003-06-23 | $11.82 | $30.62 | 154,800 | — | — |
| 2003-06-20 | $12.03 | $31.17 | 110,700 | — | — |
| 2003-06-19 | $12.07 | $31.26 | 229,200 | — | — |
| 2003-06-18 | $12.05 | $31.22 | 169,500 | — | — |
| 2003-06-17 | $12.08 | $31.30 | 251,100 | — | — |
| 2003-06-16 | $12.05 | $31.21 | 300,300 | — | — |
| 2003-06-13 | $11.79 | $30.54 | 151,200 | — | — |
| 2003-06-12 | $12.00 | $31.09 | 102,300 | — | — |
| 2003-06-11 | $12.03 | $30.90 | 149,100 | — | — |
| 2003-06-10 | $12.01 | $30.85 | 119,700 | — | — |
| 2003-06-09 | $11.95 | $30.68 | 82,200 | — | — |
| 2003-06-06 | $11.97 | $30.74 | 173,100 | — | — |
| 2003-06-05 | $11.98 | $30.78 | 143,100 | — | — |
| 2003-06-04 | $12.08 | $31.03 | 184,800 | — | — |
| 2003-06-03 | $11.91 | $30.59 | 79,800 | — | — |
| 2003-06-02 | $11.82 | $30.35 | 156,600 | — | — |
| 2003-05-30 | $11.79 | $30.28 | 184,500 | — | — |
| 2003-05-29 | $11.73 | $30.12 | 266,400 | — | — |
| 2003-05-28 | $11.74 | $30.14 | 192,300 | — | — |
| 2003-05-27 | $11.73 | $30.12 | 327,900 | — | — |
| 2003-05-23 | $11.57 | $29.72 | 360,900 | — | — |
| 2003-05-22 | $11.31 | $29.06 | 430,200 | — | — |
| 2003-05-21 | $11.11 | $28.54 | 157,800 | — | — |
| 2003-05-20 | $11.07 | $28.42 | 193,500 | — | — |
| 2003-05-19 | $11.00 | $28.25 | 282,300 | — | — |
| 2003-05-16 | $10.87 | $27.91 | 431,700 | — | — |
| 2003-05-15 | $11.02 | $28.30 | 610,500 | — | — |
| 2003-05-14 | $11.07 | $28.42 | 285,000 | — | — |
| 2003-05-13 | $11.10 | $28.50 | 225,600 | — | — |
| 2003-05-12 | $11.11 | $28.54 | 170,100 | — | — |
| 2003-05-09 | $11.14 | $28.60 | 291,300 | — | — |
| 2003-05-08 | $11.13 | $28.59 | 184,200 | — | — |
| 2003-05-07 | $11.17 | $28.68 | 303,000 | — | — |
| 2003-05-06 | $11.33 | $29.10 | 195,300 | — | — |
| 2003-05-05 | $11.33 | $29.11 | 151,500 | — | — |
| 2003-05-02 | $11.35 | $29.15 | 157,200 | — | — |
| 2003-05-01 | $11.28 | $28.96 | 212,100 | — | — |
| 2003-04-30 | $11.42 | $29.32 | 375,000 | — | — |
| 2003-04-29 | $11.36 | $29.18 | 278,700 | — | — |
| 2003-04-28 | $11.52 | $29.58 | 457,200 | — | — |
| 2003-04-25 | $11.37 | $29.20 | 78,300 | — | — |
| 2003-04-24 | $11.45 | $29.40 | 134,400 | — | — |
| 2003-04-23 | $11.47 | $29.45 | 132,300 | — | — |
| 2003-04-22 | $11.43 | $29.37 | 121,500 | — | — |
| 2003-04-21 | $11.30 | $29.02 | 84,300 | — | — |
| 2003-04-17 | $11.28 | $28.98 | 76,500 | — | — |
| 2003-04-16 | $11.18 | $28.72 | 114,300 | — | — |
| 2003-04-15 | $11.21 | $28.79 | 141,000 | — | — |
| 2003-04-14 | $11.13 | $28.59 | 156,300 | — | — |
| 2003-04-11 | $11.06 | $28.42 | 114,300 | — | — |
| 2003-04-10 | $11.20 | $28.77 | 145,800 | — | — |
| 2003-04-09 | $11.09 | $28.48 | 187,500 | — | — |
| 2003-04-08 | $11.20 | $28.77 | 135,900 | — | — |
| 2003-04-07 | $11.17 | $28.68 | 141,600 | — | — |
| 2003-04-04 | $11.20 | $28.77 | 103,500 | — | — |
| 2003-04-03 | $11.11 | $28.53 | 79,800 | — | — |
| 2003-04-02 | $11.06 | $28.42 | 130,200 | — | — |
| 2003-04-01 | $11.08 | $28.45 | 156,600 | — | — |
| 2003-03-31 | $10.88 | $27.95 | 97,800 | — | — |
| 2003-03-28 | $10.98 | $28.21 | 141,600 | — | — |
| 2003-03-27 | $10.99 | $28.23 | 139,800 | — | — |
| 2003-03-26 | $10.81 | $27.77 | 187,800 | — | — |
| 2003-03-25 | $10.91 | $28.03 | 162,600 | — | — |
| 2003-03-24 | $10.95 | $28.12 | 218,100 | — | — |
| 2003-03-21 | $11.23 | $28.85 | 276,000 | — | — |
| 2003-03-20 | $10.85 | $27.86 | 76,800 | — | — |
| 2003-03-19 | $10.81 | $27.76 | 111,300 | — | — |
| 2003-03-18 | $10.80 | $27.73 | 205,500 | — | — |
| 2003-03-17 | $10.85 | $27.86 | 185,700 | — | — |
| 2003-03-14 | $10.75 | $27.60 | 156,600 | — | — |
| 2003-03-13 | $10.75 | $27.60 | 108,900 | — | — |
| 2003-03-12 | $10.63 | $27.31 | 210,000 | — | — |
| 2003-03-11 | $10.95 | $27.87 | 148,500 | — | — |
| 2003-03-10 | $10.96 | $27.88 | 270,900 | — | — |
| 2003-03-07 | $10.96 | $27.88 | 169,200 | — | — |
| 2003-03-06 | $10.78 | $27.43 | 202,200 | — | — |
| 2003-03-05 | $10.98 | $27.94 | 318,900 | — | — |
| 2003-03-04 | $10.63 | $27.04 | 527,700 | — | — |
| 2003-03-03 | $10.75 | $27.36 | 406,200 | — | — |
| 2003-02-28 | $10.69 | $27.20 | 863,100 | — | — |
| 2003-02-27 | $10.66 | $27.11 | 304,200 | — | — |
| 2003-02-26 | $10.53 | $26.80 | 311,400 | — | — |
| 2003-02-25 | $10.76 | $27.38 | 457,500 | — | — |
| 2003-02-24 | $10.75 | $27.35 | 330,900 | — | — |
| 2003-02-21 | $10.70 | $27.23 | 399,300 | — | — |
| 2003-02-20 | $10.60 | $26.98 | 177,600 | — | — |
| 2003-02-19 | $10.55 | $26.84 | 240,600 | — | — |
| 2003-02-18 | $10.51 | $26.73 | 223,200 | — | — |
| 2003-02-14 | $10.61 | $26.99 | 320,400 | — | — |
| 2003-02-13 | $10.40 | $26.46 | 297,300 | — | — |
| 2003-02-12 | $10.22 | $25.99 | 157,200 | — | — |
| 2003-02-11 | $10.38 | $26.42 | 278,700 | — | — |
| 2003-02-10 | $10.50 | $26.71 | 211,200 | — | — |
| 2003-02-07 | $10.48 | $26.67 | 341,400 | — | — |
| 2003-02-06 | $10.59 | $26.93 | 296,400 | — | — |
| 2003-02-05 | $10.53 | $26.78 | 139,800 | — | — |
| 2003-02-04 | $10.63 | $27.05 | 341,700 | — | — |
| 2003-02-03 | $10.53 | $26.79 | 246,300 | — | — |
| 2003-01-31 | $10.60 | $26.98 | 297,300 | — | — |
| 2003-01-30 | $10.52 | $26.77 | 438,000 | — | — |
| 2003-01-29 | $10.57 | $26.90 | 327,000 | — | — |
| 2003-01-28 | $10.62 | $27.01 | 465,600 | — | — |
| 2003-01-27 | $10.02 | $25.48 | 258,600 | — | — |
| 2003-01-24 | $10.16 | $25.84 | 224,400 | — | — |
| 2003-01-23 | $10.24 | $26.04 | 217,500 | — | — |
| 2003-01-22 | $10.15 | $25.81 | 291,900 | — | — |
| 2003-01-21 | $10.10 | $25.70 | 243,600 | — | — |
| 2003-01-17 | $10.27 | $26.12 | 206,400 | — | — |
| 2003-01-16 | $10.30 | $26.20 | 343,500 | — | — |
| 2003-01-15 | $10.50 | $26.71 | 189,900 | — | — |
| 2003-01-14 | $10.58 | $26.93 | 149,400 | — | — |
| 2003-01-13 | $10.60 | $26.98 | 90,600 | — | — |
| 2003-01-10 | $10.65 | $27.09 | 80,100 | — | — |
| 2003-01-09 | $10.67 | $27.14 | 235,200 | — | — |
| 2003-01-08 | $10.89 | $27.70 | 180,000 | — | — |
| 2003-01-07 | $10.87 | $27.65 | 132,900 | — | — |
| 2003-01-06 | $11.08 | $28.20 | 248,700 | — | — |
| 2003-01-03 | $10.89 | $27.71 | 282,900 | — | — |
| 2003-01-02 | $10.79 | $27.46 | 269,100 | — | — |