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
- 1996-11-22 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 | $17.09 | $18.38 | 128,500 | — | — |
| 2003-12-30 | $17.50 | $18.83 | 107,100 | — | — |
| 2003-12-29 | $17.60 | $18.93 | 256,100 | — | — |
| 2003-12-26 | $17.19 | $18.49 | 41,900 | — | — |
| 2003-12-24 | $17.05 | $18.34 | 53,200 | — | — |
| 2003-12-23 | $17.10 | $18.40 | 221,300 | — | — |
| 2003-12-22 | $16.98 | $18.27 | 141,000 | — | — |
| 2003-12-19 | $16.98 | $18.27 | 212,400 | — | — |
| 2003-12-18 | $16.94 | $18.22 | 212,400 | — | — |
| 2003-12-17 | $16.85 | $18.13 | 153,500 | — | — |
| 2003-12-16 | $16.92 | $18.20 | 188,300 | — | — |
| 2003-12-15 | $16.78 | $18.05 | 203,100 | — | — |
| 2003-12-12 | $17.02 | $18.31 | 150,000 | — | — |
| 2003-12-11 | $16.48 | $17.73 | 338,300 | — | — |
| 2003-12-10 | $16.47 | $17.72 | 168,900 | — | — |
| 2003-12-09 | $16.83 | $18.10 | 328,100 | — | — |
| 2003-12-08 | $16.78 | $18.05 | 141,900 | — | — |
| 2003-12-05 | $16.75 | $18.02 | 180,000 | — | — |
| 2003-12-04 | $16.82 | $18.09 | 376,800 | — | — |
| 2003-12-03 | $16.97 | $18.26 | 359,100 | — | — |
| 2003-12-02 | $17.26 | $18.57 | 604,700 | — | — |
| 2003-12-01 | $17.82 | $19.17 | 303,600 | — | — |
| 2003-11-28 | $17.37 | $18.69 | 280,000 | — | — |
| 2003-11-26 | $17.04 | $18.33 | 276,700 | — | — |
| 2003-11-25 | $17.40 | $18.64 | 300,100 | — | — |
| 2003-11-24 | $17.85 | $19.12 | 505,000 | — | — |
| 2003-11-21 | $17.06 | $18.28 | 212,000 | — | — |
| 2003-11-20 | $16.73 | $17.92 | 198,700 | — | — |
| 2003-11-19 | $16.68 | $17.87 | 345,900 | — | — |
| 2003-11-18 | $16.87 | $18.07 | 299,900 | — | — |
| 2003-11-17 | $16.99 | $18.20 | 155,600 | — | — |
| 2003-11-14 | $17.02 | $18.24 | 200,600 | — | — |
| 2003-11-13 | $17.04 | $18.26 | 265,000 | — | — |
| 2003-11-12 | $17.30 | $18.54 | 427,300 | — | — |
| 2003-11-11 | $17.06 | $18.28 | 443,900 | — | — |
| 2003-11-10 | $16.51 | $17.69 | 238,100 | — | — |
| 2003-11-07 | $16.54 | $17.72 | 306,300 | — | — |
| 2003-11-06 | $16.04 | $17.19 | 253,500 | — | — |
| 2003-11-05 | $16.07 | $17.22 | 281,000 | — | — |
| 2003-11-04 | $16.01 | $17.15 | 242,600 | — | — |
| 2003-11-03 | $16.05 | $17.20 | 442,200 | — | — |
| 2003-10-31 | $15.87 | $17.00 | 626,200 | — | — |
| 2003-10-30 | $15.54 | $16.65 | 388,300 | — | — |
| 2003-10-29 | $15.40 | $16.50 | 390,900 | — | — |
| 2003-10-28 | $15.40 | $16.50 | 345,500 | — | — |
| 2003-10-27 | $15.07 | $16.15 | 271,500 | — | — |
| 2003-10-24 | $15.10 | $16.18 | 584,200 | — | — |
| 2003-10-23 | $15.10 | $16.18 | 1,449,100 | — | — |
| 2003-10-22 | $13.75 | $14.73 | 116,000 | — | — |
| 2003-10-21 | $14.15 | $15.16 | 205,300 | — | — |
| 2003-10-20 | $13.95 | $14.95 | 160,800 | — | — |
| 2003-10-17 | $13.76 | $14.74 | 205,800 | — | — |
| 2003-10-16 | $13.60 | $14.57 | 137,800 | — | — |
| 2003-10-15 | $13.69 | $14.67 | 349,500 | — | — |
| 2003-10-14 | $14.05 | $15.05 | 218,800 | — | — |
| 2003-10-13 | $14.10 | $15.11 | 166,400 | — | — |
| 2003-10-10 | $14.20 | $15.21 | 391,000 | — | — |
| 2003-10-09 | $13.72 | $14.70 | 341,200 | — | — |
| 2003-10-08 | $13.61 | $14.58 | 344,400 | — | — |
| 2003-10-07 | $13.69 | $14.67 | 371,100 | — | — |
| 2003-10-06 | $13.76 | $14.74 | 275,800 | — | — |
| 2003-10-03 | $13.65 | $14.62 | 226,400 | — | — |
| 2003-10-02 | $13.74 | $14.72 | 476,100 | — | — |
| 2003-10-01 | $13.23 | $14.17 | 357,100 | — | — |
| 2003-09-30 | $12.75 | $13.66 | 114,700 | — | — |
| 2003-09-29 | $12.82 | $13.74 | 208,800 | — | — |
| 2003-09-26 | $12.80 | $13.71 | 239,800 | — | — |
| 2003-09-25 | $12.70 | $13.61 | 278,600 | — | — |
| 2003-09-24 | $12.87 | $13.79 | 333,700 | — | — |
| 2003-09-23 | $12.58 | $13.48 | 366,800 | — | — |
| 2003-09-22 | $12.21 | $13.08 | 183,800 | — | — |
| 2003-09-19 | $12.15 | $13.02 | 93,600 | — | — |
| 2003-09-18 | $12.03 | $12.89 | 168,000 | — | — |
| 2003-09-17 | $12.11 | $12.97 | 134,000 | — | — |
| 2003-09-16 | $12.00 | $12.86 | 136,500 | — | — |
| 2003-09-15 | $12.01 | $12.87 | 265,800 | — | — |
| 2003-09-12 | $11.75 | $12.59 | 445,700 | — | — |
| 2003-09-11 | $11.50 | $12.32 | 420,500 | — | — |
| 2003-09-10 | $11.37 | $12.18 | 89,100 | — | — |
| 2003-09-09 | $11.35 | $12.16 | 59,700 | — | — |
| 2003-09-08 | $11.43 | $12.25 | 116,500 | — | — |
| 2003-09-05 | $11.52 | $12.34 | 91,100 | — | — |
| 2003-09-04 | $11.64 | $12.47 | 106,200 | — | — |
| 2003-09-03 | $11.46 | $12.28 | 248,600 | — | — |
| 2003-09-02 | $11.50 | $12.25 | 107,400 | — | — |
| 2003-08-29 | $11.30 | $12.03 | 67,700 | — | — |
| 2003-08-28 | $11.28 | $12.01 | 274,700 | — | — |
| 2003-08-27 | $11.25 | $11.98 | 114,000 | — | — |
| 2003-08-26 | $11.30 | $12.03 | 128,800 | — | — |
| 2003-08-25 | $11.30 | $12.03 | 144,000 | — | — |
| 2003-08-22 | $11.40 | $12.14 | 204,700 | — | — |
| 2003-08-21 | $11.56 | $12.31 | 215,800 | — | — |
| 2003-08-20 | $11.53 | $12.28 | 110,600 | — | — |
| 2003-08-19 | $11.55 | $12.30 | 229,100 | — | — |
| 2003-08-18 | $11.63 | $12.38 | 71,600 | — | — |
| 2003-08-15 | $11.59 | $12.34 | 22,500 | — | — |
| 2003-08-14 | $11.55 | $12.30 | 96,300 | — | — |
| 2003-08-13 | $11.46 | $12.20 | 44,200 | — | — |
| 2003-08-12 | $11.70 | $12.46 | 93,600 | — | — |
| 2003-08-11 | $11.34 | $12.08 | 97,500 | — | — |
| 2003-08-08 | $11.30 | $12.03 | 80,600 | — | — |
| 2003-08-07 | $11.31 | $12.04 | 254,300 | — | — |
| 2003-08-06 | $11.20 | $11.93 | 181,100 | — | — |
| 2003-08-05 | $11.18 | $11.91 | 54,600 | — | — |
| 2003-08-04 | $11.19 | $11.92 | 109,100 | — | — |
| 2003-08-01 | $11.21 | $11.94 | 106,900 | — | — |
| 2003-07-31 | $11.59 | $12.34 | 163,200 | — | — |
| 2003-07-30 | $11.69 | $12.45 | 341,800 | — | — |
| 2003-07-29 | $11.70 | $12.46 | 628,200 | — | — |
| 2003-07-28 | $11.04 | $11.76 | 163,200 | — | — |
| 2003-07-25 | $10.55 | $11.23 | 80,800 | — | — |
| 2003-07-24 | $10.52 | $11.20 | 86,000 | — | — |
| 2003-07-23 | $10.59 | $11.28 | 135,100 | — | — |
| 2003-07-22 | $10.68 | $11.37 | 81,800 | — | — |
| 2003-07-21 | $10.35 | $11.02 | 62,900 | — | — |
| 2003-07-18 | $10.40 | $11.07 | 145,400 | — | — |
| 2003-07-17 | $10.51 | $11.19 | 88,700 | — | — |
| 2003-07-16 | $10.60 | $11.29 | 69,800 | — | — |
| 2003-07-15 | $10.65 | $11.34 | 319,200 | — | — |
| 2003-07-14 | $10.70 | $11.39 | 234,900 | — | — |
| 2003-07-11 | $10.60 | $11.29 | 72,700 | — | — |
| 2003-07-10 | $10.71 | $11.41 | 239,300 | — | — |
| 2003-07-09 | $10.61 | $11.30 | 195,200 | — | — |
| 2003-07-08 | $10.41 | $11.09 | 140,600 | — | — |
| 2003-07-07 | $10.40 | $11.07 | 115,500 | — | — |
| 2003-07-03 | $10.39 | $11.06 | 32,600 | — | — |
| 2003-07-02 | $10.44 | $11.12 | 156,100 | — | — |
| 2003-07-01 | $10.26 | $10.93 | 88,600 | — | — |
| 2003-06-30 | $10.45 | $11.13 | 511,000 | — | — |
| 2003-06-27 | $10.31 | $10.98 | 170,900 | — | — |
| 2003-06-26 | $10.34 | $11.01 | 136,400 | — | — |
| 2003-06-25 | $10.26 | $10.93 | 148,100 | — | — |
| 2003-06-24 | $10.22 | $10.88 | 139,000 | — | — |
| 2003-06-23 | $10.12 | $10.78 | 239,400 | — | — |
| 2003-06-20 | $9.98 | $10.63 | 218,200 | — | — |
| 2003-06-19 | $9.95 | $10.60 | 207,100 | — | — |
| 2003-06-18 | $10.01 | $10.66 | 165,300 | — | — |
| 2003-06-17 | $10.08 | $10.73 | 65,900 | — | — |
| 2003-06-16 | $9.90 | $10.54 | 206,700 | — | — |
| 2003-06-13 | $10.08 | $10.73 | 289,800 | — | — |
| 2003-06-12 | $9.66 | $10.29 | 62,900 | — | — |
| 2003-06-11 | $9.81 | $10.45 | 166,900 | — | — |
| 2003-06-10 | $9.45 | $10.06 | 285,400 | — | — |
| 2003-06-09 | $9.35 | $9.96 | 169,300 | — | — |
| 2003-06-06 | $9.65 | $10.28 | 732,800 | — | — |
| 2003-06-05 | $9.61 | $10.23 | 306,900 | — | — |
| 2003-06-04 | $9.66 | $10.29 | 289,800 | — | — |
| 2003-06-03 | $9.55 | $10.10 | 740,000 | — | — |
| 2003-06-02 | $10.03 | $10.60 | 413,600 | — | — |
| 2003-05-30 | $10.00 | $10.57 | 87,800 | — | — |
| 2003-05-29 | $9.99 | $10.56 | 78,000 | — | — |
| 2003-05-28 | $9.97 | $10.54 | 106,800 | — | — |
| 2003-05-27 | $9.89 | $10.45 | 154,300 | — | — |
| 2003-05-23 | $9.91 | $10.48 | 247,400 | — | — |
| 2003-05-22 | $9.90 | $10.47 | 308,200 | — | — |
| 2003-05-21 | $10.01 | $10.58 | 146,300 | — | — |
| 2003-05-20 | $9.96 | $10.53 | 260,300 | — | — |
| 2003-05-19 | $10.00 | $10.57 | 305,900 | — | — |
| 2003-05-16 | $9.85 | $10.41 | 108,200 | — | — |
| 2003-05-15 | $10.02 | $10.59 | 102,100 | — | — |
| 2003-05-14 | $10.00 | $10.57 | 215,800 | — | — |
| 2003-05-13 | $10.18 | $10.76 | 197,000 | — | — |
| 2003-05-12 | $10.31 | $10.90 | 207,600 | — | — |
| 2003-05-09 | $9.86 | $10.42 | 212,400 | — | — |
| 2003-05-08 | $9.30 | $9.83 | 130,900 | — | — |
| 2003-05-07 | $9.27 | $9.80 | 163,300 | — | — |
| 2003-05-06 | $9.18 | $9.70 | 60,100 | — | — |
| 2003-05-05 | $9.17 | $9.69 | 96,200 | — | — |
| 2003-05-02 | $9.19 | $9.71 | 227,500 | — | — |
| 2003-05-01 | $8.95 | $9.46 | 106,100 | — | — |
| 2003-04-30 | $9.00 | $9.51 | 77,800 | — | — |
| 2003-04-29 | $8.90 | $9.41 | 120,300 | — | — |
| 2003-04-28 | $9.25 | $9.78 | 191,800 | — | — |
| 2003-04-25 | $8.85 | $9.36 | 140,000 | — | — |
| 2003-04-24 | $9.01 | $9.52 | 128,800 | — | — |
| 2003-04-23 | $9.20 | $9.73 | 351,900 | — | — |
| 2003-04-22 | $9.23 | $9.76 | 187,600 | — | — |
| 2003-04-21 | $9.19 | $9.71 | 221,500 | — | — |
| 2003-04-17 | $9.58 | $10.13 | 174,800 | — | — |
| 2003-04-16 | $9.98 | $10.55 | 65,400 | — | — |
| 2003-04-15 | $10.04 | $10.61 | 100,200 | — | — |
| 2003-04-14 | $10.23 | $10.81 | 187,700 | — | — |
| 2003-04-11 | $10.15 | $10.73 | 56,800 | — | — |
| 2003-04-10 | $10.25 | $10.84 | 63,600 | — | — |
| 2003-04-09 | $10.30 | $10.89 | 126,300 | — | — |
| 2003-04-08 | $10.21 | $10.79 | 48,300 | — | — |
| 2003-04-07 | $10.38 | $10.97 | 129,400 | — | — |
| 2003-04-04 | $9.84 | $10.40 | 169,200 | — | — |
| 2003-04-03 | $9.92 | $10.49 | 776,400 | — | — |
| 2003-04-02 | $10.48 | $11.08 | 416,000 | — | — |
| 2003-04-01 | $10.28 | $10.87 | 153,500 | — | — |
| 2003-03-31 | $10.07 | $10.64 | 136,300 | — | — |
| 2003-03-28 | $10.51 | $11.11 | 99,200 | — | — |
| 2003-03-27 | $10.81 | $11.43 | 179,500 | — | — |
| 2003-03-26 | $10.55 | $11.15 | 219,000 | — | — |
| 2003-03-25 | $10.30 | $10.89 | 276,300 | — | — |
| 2003-03-24 | $10.01 | $10.58 | 152,800 | — | — |
| 2003-03-21 | $10.30 | $10.89 | 307,500 | — | — |
| 2003-03-20 | $10.00 | $10.57 | 139,100 | — | — |
| 2003-03-19 | $9.97 | $10.54 | 286,000 | — | — |
| 2003-03-18 | $9.79 | $10.35 | 212,900 | — | — |
| 2003-03-17 | $9.70 | $10.25 | 139,900 | — | — |
| 2003-03-14 | $9.18 | $9.70 | 115,100 | — | — |
| 2003-03-13 | $9.16 | $9.68 | 148,300 | — | — |
| 2003-03-12 | $8.94 | $9.45 | 117,200 | — | — |
| 2003-03-11 | $9.04 | $9.56 | 130,600 | — | — |
| 2003-03-10 | $9.04 | $9.56 | 237,000 | — | — |
| 2003-03-07 | $9.05 | $9.57 | 231,200 | — | — |
| 2003-03-06 | $9.00 | $9.51 | 370,100 | — | — |
| 2003-03-05 | $9.25 | $9.78 | 598,100 | — | — |
| 2003-03-04 | $10.02 | $10.52 | 150,300 | — | — |
| 2003-03-03 | $10.30 | $10.81 | 57,200 | — | — |
| 2003-02-28 | $10.52 | $11.04 | 112,100 | — | — |
| 2003-02-27 | $10.47 | $10.99 | 190,800 | — | — |
| 2003-02-26 | $10.53 | $11.05 | 95,300 | — | — |
| 2003-02-25 | $10.60 | $11.13 | 69,900 | — | — |
| 2003-02-24 | $10.50 | $11.02 | 97,300 | — | — |
| 2003-02-21 | $10.60 | $11.13 | 98,900 | — | — |
| 2003-02-20 | $10.55 | $11.07 | 78,900 | — | — |
| 2003-02-19 | $10.56 | $11.08 | 100,600 | — | — |
| 2003-02-18 | $10.70 | $11.23 | 211,900 | — | — |
| 2003-02-14 | $10.85 | $11.39 | 96,000 | — | — |
| 2003-02-13 | $10.50 | $11.02 | 124,500 | — | — |
| 2003-02-12 | $10.75 | $11.28 | 136,500 | — | — |
| 2003-02-11 | $10.52 | $11.04 | 114,100 | — | — |
| 2003-02-10 | $10.65 | $11.18 | 207,800 | — | — |
| 2003-02-07 | $10.74 | $11.27 | 312,700 | — | — |
| 2003-02-06 | $10.70 | $11.23 | 816,000 | — | — |
| 2003-02-05 | $12.35 | $12.96 | 175,700 | — | — |
| 2003-02-04 | $12.30 | $12.91 | 150,500 | — | — |
| 2003-02-03 | $12.14 | $12.74 | 173,300 | — | — |
| 2003-01-31 | $12.26 | $12.87 | 308,300 | — | — |
| 2003-01-30 | $11.70 | $12.28 | 135,700 | — | — |
| 2003-01-29 | $11.76 | $12.34 | 322,100 | — | — |
| 2003-01-28 | $12.04 | $12.64 | 271,400 | — | — |
| 2003-01-27 | $12.02 | $12.62 | 253,200 | — | — |
| 2003-01-24 | $12.45 | $13.07 | 309,100 | — | — |
| 2003-01-23 | $12.50 | $13.12 | 175,400 | — | — |
| 2003-01-22 | $12.64 | $13.27 | 69,900 | — | — |
| 2003-01-21 | $12.72 | $13.35 | 432,400 | — | — |
| 2003-01-17 | $12.45 | $13.07 | 238,000 | — | — |
| 2003-01-16 | $12.86 | $13.50 | 326,500 | — | — |
| 2003-01-15 | $13.40 | $14.07 | 490,600 | — | — |
| 2003-01-14 | $12.43 | $13.05 | 363,500 | — | — |
| 2003-01-13 | $11.99 | $12.59 | 270,000 | — | — |
| 2003-01-10 | $11.90 | $12.49 | 350,300 | — | — |
| 2003-01-09 | $12.03 | $12.63 | 205,300 | — | — |
| 2003-01-08 | $12.17 | $12.78 | 233,700 | — | — |
| 2003-01-07 | $12.47 | $13.09 | 163,700 | — | — |
| 2003-01-06 | $12.75 | $13.38 | 191,000 | — | — |
| 2003-01-03 | $12.35 | $12.96 | 175,800 | — | — |
| 2003-01-02 | $12.30 | $12.91 | 227,900 | — | — |