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
- 1998-03-04 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 | $15.09 | $17.41 | 0 | — | — |
| 2003-12-30 | $15.09 | $17.41 | 14,207 | — | — |
| 2003-12-29 | $15.38 | $17.74 | 693 | — | — |
| 2003-12-26 | $15.58 | $17.98 | 520 | — | — |
| 2003-12-24 | $15.19 | $17.52 | 347 | — | — |
| 2003-12-23 | $15.49 | $17.87 | 347 | — | — |
| 2003-12-22 | $15.42 | $17.79 | 520 | — | — |
| 2003-12-19 | $15.30 | $17.64 | 347 | — | — |
| 2003-12-18 | $15.29 | $17.64 | 1,040 | — | — |
| 2003-12-17 | $15.15 | $17.48 | 1,733 | — | — |
| 2003-12-16 | $15.17 | $17.50 | 1,559 | — | — |
| 2003-12-15 | $15.06 | $17.38 | 693 | — | — |
| 2003-12-12 | $15.01 | $17.31 | 173 | — | — |
| 2003-12-11 | $15.04 | $17.34 | 2,945 | — | — |
| 2003-12-10 | $14.72 | $16.98 | 1,213 | — | — |
| 2003-12-09 | $14.52 | $16.75 | 866 | — | — |
| 2003-12-08 | $15.00 | $17.30 | 0 | — | — |
| 2003-12-05 | $15.00 | $17.30 | 173 | — | — |
| 2003-12-04 | $15.09 | $17.40 | 5,024 | — | — |
| 2003-12-03 | $15.00 | $17.30 | 347 | — | — |
| 2003-12-02 | $14.92 | $17.21 | 173 | — | — |
| 2003-12-01 | $14.95 | $17.25 | 1,213 | — | — |
| 2003-11-28 | $15.01 | $17.31 | 520 | — | — |
| 2003-11-26 | $14.89 | $17.17 | 1,213 | — | — |
| 2003-11-25 | $14.84 | $17.12 | 2,772 | — | — |
| 2003-11-24 | $14.72 | $16.99 | 520 | — | — |
| 2003-11-21 | $14.57 | $16.81 | 0 | — | — |
| 2003-11-20 | $14.57 | $16.81 | 2,252 | — | — |
| 2003-11-19 | $14.59 | $16.83 | 1,213 | — | — |
| 2003-11-18 | $14.93 | $17.22 | 1,733 | — | — |
| 2003-11-17 | $14.86 | $17.15 | 1,733 | — | — |
| 2003-11-14 | $14.72 | $16.98 | 866 | — | — |
| 2003-11-13 | $14.87 | $17.15 | 173 | — | — |
| 2003-11-12 | $14.72 | $16.98 | 347 | — | — |
| 2003-11-11 | $14.90 | $17.19 | 0 | — | — |
| 2003-11-10 | $14.90 | $17.19 | 173 | — | — |
| 2003-11-07 | $14.86 | $17.14 | 1,040 | — | — |
| 2003-11-06 | $14.86 | $17.15 | 0 | — | — |
| 2003-11-05 | $14.86 | $17.15 | 866 | — | — |
| 2003-11-04 | $14.86 | $17.15 | 5,717 | — | — |
| 2003-11-03 | $14.66 | $16.91 | 10,395 | — | — |
| 2003-10-31 | $14.86 | $17.15 | 1,559 | — | — |
| 2003-10-30 | $15.13 | $17.45 | 173 | — | — |
| 2003-10-29 | $15.17 | $17.50 | 2,772 | — | — |
| 2003-10-28 | $15.30 | $17.64 | 1,213 | — | — |
| 2003-10-27 | $15.21 | $17.54 | 1,386 | — | — |
| 2003-10-24 | $15.18 | $17.51 | 1,213 | — | — |
| 2003-10-23 | $15.72 | $18.14 | 0 | — | — |
| 2003-10-22 | $15.72 | $18.14 | 0 | — | — |
| 2003-10-21 | $15.72 | $18.14 | 0 | — | — |
| 2003-10-20 | $15.72 | $18.14 | 2,599 | — | — |
| 2003-10-17 | $15.72 | $18.14 | 3,985 | — | — |
| 2003-10-16 | $15.57 | $17.96 | 1,213 | — | — |
| 2003-10-15 | $15.58 | $17.98 | 2,252 | — | — |
| 2003-10-14 | $15.67 | $18.08 | 5,024 | — | — |
| 2003-10-13 | $15.60 | $18.00 | 347 | — | — |
| 2003-10-10 | $15.87 | $18.31 | 347 | — | — |
| 2003-10-09 | $15.87 | $18.20 | 4,678 | — | — |
| 2003-10-08 | $15.72 | $18.03 | 173 | — | — |
| 2003-10-07 | $15.59 | $17.88 | 173 | — | — |
| 2003-10-06 | $15.59 | $17.88 | 0 | — | — |
| 2003-10-03 | $15.59 | $17.88 | 0 | — | — |
| 2003-10-02 | $15.59 | $17.88 | 520 | — | — |
| 2003-10-01 | $15.76 | $18.07 | 520 | — | — |
| 2003-09-30 | $15.61 | $17.91 | 347 | — | — |
| 2003-09-29 | $15.84 | $18.17 | 0 | — | — |
| 2003-09-26 | $15.84 | $18.17 | 0 | — | — |
| 2003-09-25 | $15.84 | $18.17 | 693 | — | — |
| 2003-09-24 | $15.58 | $17.87 | 4,331 | — | — |
| 2003-09-23 | $15.64 | $17.94 | 3,638 | — | — |
| 2003-09-22 | $15.61 | $17.91 | 1,213 | — | — |
| 2003-09-19 | $15.61 | $17.91 | 173 | — | — |
| 2003-09-18 | $15.64 | $17.94 | 0 | — | — |
| 2003-09-17 | $15.64 | $17.94 | 3,638 | — | — |
| 2003-09-16 | $15.87 | $18.20 | 1,733 | — | — |
| 2003-09-15 | $15.71 | $18.01 | 173 | — | — |
| 2003-09-12 | $16.02 | $18.37 | 173 | — | — |
| 2003-09-11 | $16.16 | $18.53 | 0 | — | — |
| 2003-09-10 | $16.16 | $18.53 | 0 | — | — |
| 2003-09-09 | $16.16 | $18.53 | 173 | — | — |
| 2003-09-08 | $16.17 | $18.54 | 173 | — | — |
| 2003-09-05 | $16.35 | $18.75 | 173 | — | — |
| 2003-09-04 | $16.34 | $18.74 | 173 | — | — |
| 2003-09-03 | $16.68 | $19.13 | 0 | — | — |
| 2003-09-02 | $16.68 | $19.13 | 1,040 | — | — |
| 2003-08-29 | $16.83 | $19.30 | 4,331 | — | — |
| 2003-08-28 | $16.85 | $19.33 | 3,812 | — | — |
| 2003-08-27 | $16.85 | $19.33 | 0 | — | — |
| 2003-08-26 | $16.85 | $19.33 | 2,079 | — | — |
| 2003-08-25 | $16.74 | $19.20 | 693 | — | — |
| 2003-08-22 | $16.59 | $19.03 | 1,213 | — | — |
| 2003-08-21 | $16.66 | $19.10 | 1,733 | — | — |
| 2003-08-20 | $15.88 | $18.21 | 0 | — | — |
| 2003-08-19 | $15.88 | $18.21 | 0 | — | — |
| 2003-08-18 | $15.88 | $18.21 | 2,079 | — | — |
| 2003-08-15 | $15.86 | $18.18 | 0 | — | — |
| 2003-08-14 | $15.86 | $18.18 | 347 | — | — |
| 2003-08-13 | $16.16 | $18.53 | 173 | — | — |
| 2003-08-12 | $15.65 | $17.95 | 3,119 | — | — |
| 2003-08-11 | $16.80 | $19.26 | 0 | — | — |
| 2003-08-08 | $16.80 | $19.26 | 0 | — | — |
| 2003-08-07 | $16.80 | $19.26 | 866 | — | — |
| 2003-08-06 | $16.39 | $18.80 | 16,286 | — | — |
| 2003-08-05 | $15.93 | $18.27 | 2,252 | — | — |
| 2003-08-04 | $15.84 | $18.17 | 4,158 | — | — |
| 2003-08-01 | $16.31 | $18.70 | 1,906 | — | — |
| 2003-07-31 | $16.28 | $18.67 | 347 | — | — |
| 2003-07-30 | $16.28 | $18.67 | 2,945 | — | — |
| 2003-07-29 | $17.09 | $19.59 | 173 | — | — |
| 2003-07-28 | $17.09 | $19.59 | 1,386 | — | — |
| 2003-07-25 | $17.03 | $19.53 | 7,277 | — | — |
| 2003-07-24 | $16.88 | $19.36 | 8,489 | — | — |
| 2003-07-23 | $16.88 | $19.36 | 13,167 | — | — |
| 2003-07-22 | $16.17 | $18.55 | 520 | — | — |
| 2003-07-21 | $16.27 | $18.66 | 0 | — | — |
| 2003-07-18 | $16.27 | $18.66 | 12,647 | — | — |
| 2003-07-17 | $15.15 | $17.38 | 2,079 | — | — |
| 2003-07-16 | $15.15 | $17.37 | 0 | — | — |
| 2003-07-15 | $15.15 | $17.37 | 0 | — | — |
| 2003-07-14 | $15.15 | $17.37 | 520 | — | — |
| 2003-07-11 | $15.08 | $17.29 | 9,529 | — | — |
| 2003-07-10 | $15.05 | $17.16 | 0 | — | — |
| 2003-07-09 | $15.05 | $17.16 | 520 | — | — |
| 2003-07-08 | $14.78 | $16.84 | 1,040 | — | — |
| 2003-07-07 | $14.93 | $17.02 | 2,772 | — | — |
| 2003-07-03 | $14.79 | $16.86 | 3,119 | — | — |
| 2003-07-02 | $14.41 | $16.42 | 2,599 | — | — |
| 2003-07-01 | $13.55 | $15.44 | 693 | — | — |
| 2003-06-30 | $13.45 | $15.33 | 520 | — | — |
| 2003-06-27 | $13.28 | $15.13 | 173 | — | — |
| 2003-06-26 | $12.81 | $14.61 | 1,386 | — | — |
| 2003-06-25 | $12.99 | $14.80 | 7,103 | — | — |
| 2003-06-24 | $13.71 | $15.63 | 6,584 | — | — |
| 2003-06-23 | $13.54 | $15.43 | 3,465 | — | — |
| 2003-06-20 | $13.52 | $15.41 | 0 | — | — |
| 2003-06-19 | $13.52 | $15.41 | 1,906 | — | — |
| 2003-06-18 | $13.84 | $15.77 | 693 | — | — |
| 2003-06-17 | $13.85 | $15.79 | 1,040 | — | — |
| 2003-06-16 | $13.48 | $15.37 | 0 | — | — |
| 2003-06-13 | $13.48 | $15.37 | 0 | — | — |
| 2003-06-12 | $13.48 | $15.37 | 0 | — | — |
| 2003-06-11 | $13.48 | $15.37 | 0 | — | — |
| 2003-06-10 | $13.48 | $15.37 | 0 | — | — |
| 2003-06-09 | $13.48 | $15.37 | 260 | — | — |
| 2003-06-06 | $13.49 | $15.37 | 0 | — | — |
| 2003-06-05 | $13.49 | $15.37 | 260 | — | — |
| 2003-06-04 | $13.49 | $15.37 | 3,378 | — | — |
| 2003-06-03 | $13.90 | $15.85 | 260 | — | — |
| 2003-06-02 | $13.97 | $15.92 | 520 | — | — |
| 2003-05-30 | $13.97 | $15.92 | 2,079 | — | — |
| 2003-05-29 | $13.85 | $15.79 | 7,277 | — | — |
| 2003-05-28 | $13.81 | $15.75 | 780 | — | — |
| 2003-05-27 | $13.62 | $15.53 | 3,119 | — | — |
| 2003-05-23 | $13.62 | $15.52 | 14,293 | — | — |
| 2003-05-22 | $13.28 | $15.13 | 3,119 | — | — |
| 2003-05-21 | $13.14 | $14.98 | 2,339 | — | — |
| 2003-05-20 | $13.14 | $14.98 | 1,299 | — | — |
| 2003-05-19 | $13.04 | $14.87 | 7,277 | — | — |
| 2003-05-16 | $13.12 | $14.96 | 1,040 | — | — |
| 2003-05-15 | $13.12 | $14.96 | 260 | — | — |
| 2003-05-14 | $13.12 | $14.96 | 1,559 | — | — |
| 2003-05-13 | $12.89 | $14.69 | 2,599 | — | — |
| 2003-05-12 | $12.97 | $14.78 | 0 | — | — |
| 2003-05-09 | $12.97 | $14.78 | 520 | — | — |
| 2003-05-08 | $13.12 | $14.96 | 780 | — | — |
| 2003-05-07 | $13.08 | $14.91 | 6,237 | — | — |
| 2003-05-06 | $13.08 | $14.91 | 9,096 | — | — |
| 2003-05-05 | $13.03 | $14.85 | 9,615 | — | — |
| 2003-05-02 | $12.51 | $14.26 | 0 | — | — |
| 2003-05-01 | $12.51 | $14.26 | 34,044 | — | — |
| 2003-04-30 | $12.31 | $14.04 | 1,559 | — | — |
| 2003-04-29 | $12.33 | $14.06 | 520 | — | — |
| 2003-04-28 | $12.35 | $14.08 | 2,079 | — | — |
| 2003-04-25 | $12.31 | $14.04 | 15,593 | — | — |
| 2003-04-24 | $11.97 | $13.64 | 1,299 | — | — |
| 2003-04-23 | $11.96 | $13.63 | 15,333 | — | — |
| 2003-04-22 | $11.93 | $13.60 | 0 | — | — |
| 2003-04-21 | $11.93 | $13.60 | 1,299 | — | — |
| 2003-04-17 | $11.93 | $13.60 | 2,859 | — | — |
| 2003-04-16 | $11.45 | $13.05 | 0 | — | — |
| 2003-04-15 | $11.45 | $13.05 | 0 | — | — |
| 2003-04-14 | $11.45 | $13.05 | 0 | — | — |
| 2003-04-11 | $11.45 | $13.05 | 260 | — | — |
| 2003-04-10 | $11.74 | $13.27 | 2,339 | — | — |
| 2003-04-09 | $11.54 | $13.05 | 520 | — | — |
| 2003-04-08 | $11.54 | $13.05 | 0 | — | — |
| 2003-04-07 | $11.54 | $13.05 | 0 | — | — |
| 2003-04-04 | $11.54 | $13.05 | 520 | — | — |
| 2003-04-03 | $11.54 | $13.05 | 2,599 | — | — |
| 2003-04-02 | $11.54 | $13.05 | 1,559 | — | — |
| 2003-04-01 | $11.54 | $13.05 | 520 | — | — |
| 2003-03-31 | $11.32 | $12.80 | 260 | — | — |
| 2003-03-28 | $11.32 | $12.80 | 6,237 | — | — |
| 2003-03-27 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-26 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-25 | $11.54 | $13.05 | 1,559 | — | — |
| 2003-03-24 | $11.54 | $13.05 | 520 | — | — |
| 2003-03-21 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-20 | $11.54 | $13.05 | 260 | — | — |
| 2003-03-19 | $11.54 | $13.05 | 5,717 | — | — |
| 2003-03-18 | $11.70 | $13.23 | 3,898 | — | — |
| 2003-03-17 | $11.44 | $12.94 | 260 | — | — |
| 2003-03-14 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-13 | $11.54 | $13.05 | 1,040 | — | — |
| 2003-03-12 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-11 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-10 | $11.54 | $13.05 | 260 | — | — |
| 2003-03-07 | $11.54 | $13.05 | 0 | — | — |
| 2003-03-06 | $11.54 | $13.05 | 2,859 | — | — |
| 2003-03-05 | $11.71 | $13.24 | 260 | — | — |
| 2003-03-04 | $11.68 | $13.21 | 0 | — | — |
| 2003-03-03 | $11.68 | $13.21 | 1,040 | — | — |
| 2003-02-28 | $11.62 | $13.14 | 0 | — | — |
| 2003-02-27 | $11.62 | $13.14 | 1,040 | — | — |
| 2003-02-26 | $11.62 | $13.14 | 3,378 | — | — |
| 2003-02-25 | $11.54 | $13.05 | 4,158 | — | — |
| 2003-02-24 | $11.64 | $13.16 | 0 | — | — |
| 2003-02-21 | $11.64 | $13.16 | 0 | — | — |
| 2003-02-20 | $11.64 | $13.16 | 260 | — | — |
| 2003-02-19 | $11.55 | $13.06 | 260 | — | — |
| 2003-02-18 | $11.45 | $12.95 | 0 | — | — |
| 2003-02-14 | $11.45 | $12.95 | 780 | — | — |
| 2003-02-13 | $11.45 | $12.95 | 10,135 | — | — |
| 2003-02-12 | $11.54 | $13.05 | 1,819 | — | — |
| 2003-02-11 | $11.54 | $13.05 | 1,819 | — | — |
| 2003-02-10 | $11.67 | $13.20 | 1,040 | — | — |
| 2003-02-07 | $11.57 | $13.08 | 15,073 | — | — |
| 2003-02-06 | $11.74 | $13.27 | 5,717 | — | — |
| 2003-02-05 | $11.86 | $13.41 | 2,859 | — | — |
| 2003-02-04 | $11.64 | $13.16 | 0 | — | — |
| 2003-02-03 | $11.64 | $13.16 | 780 | — | — |
| 2003-01-31 | $11.41 | $12.91 | 2,599 | — | — |
| 2003-01-30 | $11.39 | $12.88 | 4,938 | — | — |
| 2003-01-29 | $11.31 | $12.79 | 12,734 | — | — |
| 2003-01-28 | $11.94 | $13.50 | 1,299 | — | — |
| 2003-01-27 | $12.02 | $13.59 | 0 | — | — |
| 2003-01-24 | $12.02 | $13.59 | 260 | — | — |
| 2003-01-23 | $12.02 | $13.59 | 260 | — | — |
| 2003-01-22 | $11.98 | $13.55 | 5,198 | — | — |
| 2003-01-21 | $11.93 | $13.49 | 0 | — | — |
| 2003-01-17 | $11.93 | $13.49 | 0 | — | — |
| 2003-01-16 | $11.93 | $13.49 | 15,593 | — | — |
| 2003-01-15 | $11.58 | $13.10 | 520 | — | — |
| 2003-01-14 | $11.62 | $13.14 | 780 | — | — |
| 2003-01-13 | $11.49 | $12.99 | 0 | — | — |
| 2003-01-10 | $11.58 | $12.99 | 2,079 | — | — |
| 2003-01-09 | $11.54 | $12.95 | 5,977 | — | — |
| 2003-01-08 | $11.43 | $12.83 | 780 | — | — |
| 2003-01-07 | $11.54 | $12.95 | 520 | — | — |
| 2003-01-06 | $11.45 | $12.85 | 1,559 | — | — |
| 2003-01-03 | $11.39 | $12.78 | 780 | — | — |
| 2003-01-02 | $11.54 | $12.95 | 520 | — | — |