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
- 2002-05-30 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 | $19.87 | $19.87 | 297,100 | — | — |
| 2003-12-30 | $19.96 | $19.96 | 506,700 | — | — |
| 2003-12-29 | $20.66 | $20.66 | 457,900 | — | — |
| 2003-12-26 | $20.90 | $20.90 | 569,300 | — | — |
| 2003-12-24 | $20.92 | $20.92 | 1,665,100 | — | — |
| 2003-12-23 | $19.09 | $19.09 | 319,100 | — | — |
| 2003-12-22 | $18.54 | $18.54 | 409,400 | — | — |
| 2003-12-19 | $19.03 | $19.03 | 225,700 | — | — |
| 2003-12-18 | $18.77 | $18.77 | 511,100 | — | — |
| 2003-12-17 | $19.27 | $19.27 | 368,300 | — | — |
| 2003-12-16 | $19.35 | $19.35 | 631,200 | — | — |
| 2003-12-15 | $18.42 | $18.42 | 794,600 | — | — |
| 2003-12-12 | $19.46 | $19.46 | 678,900 | — | — |
| 2003-12-11 | $19.39 | $19.39 | 557,100 | — | — |
| 2003-12-10 | $17.61 | $17.61 | 469,500 | — | — |
| 2003-12-09 | $18.18 | $18.18 | 404,200 | — | — |
| 2003-12-08 | $19.50 | $19.50 | 491,600 | — | — |
| 2003-12-05 | $18.18 | $18.18 | 583,000 | — | — |
| 2003-12-04 | $19.40 | $19.40 | 724,700 | — | — |
| 2003-12-03 | $19.62 | $19.62 | 1,589,400 | — | — |
| 2003-12-02 | $20.20 | $20.20 | 4,171,300 | — | — |
| 2003-12-01 | $16.27 | $16.27 | 709,100 | — | — |
| 2003-11-28 | $15.85 | $15.85 | 1,057,400 | — | — |
| 2003-11-26 | $14.21 | $14.21 | 72,700 | — | — |
| 2003-11-25 | $14.53 | $14.53 | 293,700 | — | — |
| 2003-11-24 | $14.07 | $14.07 | 217,800 | — | — |
| 2003-11-21 | $13.34 | $13.34 | 177,200 | — | — |
| 2003-11-20 | $13.38 | $13.38 | 182,500 | — | — |
| 2003-11-19 | $13.52 | $13.52 | 146,200 | — | — |
| 2003-11-18 | $13.56 | $13.56 | 253,500 | — | — |
| 2003-11-17 | $14.28 | $14.28 | 349,600 | — | — |
| 2003-11-14 | $15.01 | $15.01 | 211,300 | — | — |
| 2003-11-13 | $14.69 | $14.69 | 137,900 | — | — |
| 2003-11-12 | $14.35 | $14.35 | 212,300 | — | — |
| 2003-11-11 | $14.14 | $14.14 | 189,100 | — | — |
| 2003-11-10 | $14.47 | $14.47 | 154,300 | — | — |
| 2003-11-07 | $14.65 | $14.65 | 224,700 | — | — |
| 2003-11-06 | $14.51 | $14.51 | 265,100 | — | — |
| 2003-11-05 | $15.04 | $15.04 | 272,900 | — | — |
| 2003-11-04 | $14.32 | $14.32 | 200,600 | — | — |
| 2003-11-03 | $14.22 | $14.22 | 374,400 | — | — |
| 2003-10-31 | $14.80 | $14.80 | 366,700 | — | — |
| 2003-10-30 | $14.60 | $14.60 | 1,440,400 | — | — |
| 2003-10-29 | $13.30 | $13.30 | 479,000 | — | — |
| 2003-10-28 | $12.84 | $12.84 | 376,400 | — | — |
| 2003-10-27 | $13.05 | $13.05 | 276,400 | — | — |
| 2003-10-24 | $12.85 | $12.85 | 329,200 | — | — |
| 2003-10-23 | $13.18 | $13.18 | 291,900 | — | — |
| 2003-10-22 | $13.20 | $13.20 | 349,500 | — | — |
| 2003-10-21 | $14.03 | $14.03 | 559,900 | — | — |
| 2003-10-20 | $13.02 | $13.02 | 876,500 | — | — |
| 2003-10-17 | $13.20 | $13.20 | 962,800 | — | — |
| 2003-10-16 | $13.96 | $13.96 | 662,600 | — | — |
| 2003-10-15 | $14.56 | $14.56 | 397,000 | — | — |
| 2003-10-14 | $15.87 | $15.87 | 396,400 | — | — |
| 2003-10-13 | $15.79 | $15.79 | 430,100 | — | — |
| 2003-10-10 | $14.66 | $14.66 | 1,030,500 | — | — |
| 2003-10-09 | $16.19 | $16.19 | 254,000 | — | — |
| 2003-10-08 | $16.16 | $16.16 | 114,200 | — | — |
| 2003-10-07 | $16.67 | $16.67 | 153,700 | — | — |
| 2003-10-06 | $17.25 | $17.25 | 226,800 | — | — |
| 2003-10-03 | $16.86 | $16.86 | 362,300 | — | — |
| 2003-10-02 | $16.28 | $16.28 | 143,900 | — | — |
| 2003-10-01 | $16.28 | $16.28 | 544,900 | — | — |
| 2003-09-30 | $14.89 | $14.89 | 415,300 | — | — |
| 2003-09-29 | $14.90 | $14.90 | 317,500 | — | — |
| 2003-09-26 | $15.05 | $15.05 | 211,000 | — | — |
| 2003-09-25 | $15.66 | $15.66 | 192,600 | — | — |
| 2003-09-24 | $16.70 | $16.70 | 1,246,000 | — | — |
| 2003-09-23 | $17.24 | $17.24 | 205,100 | — | — |
| 2003-09-22 | $16.17 | $16.17 | 172,000 | — | — |
| 2003-09-19 | $16.80 | $16.80 | 150,200 | — | — |
| 2003-09-18 | $16.58 | $16.58 | 248,500 | — | — |
| 2003-09-17 | $16.13 | $16.13 | 216,000 | — | — |
| 2003-09-16 | $15.94 | $15.94 | 134,200 | — | — |
| 2003-09-15 | $16.17 | $16.17 | 305,500 | — | — |
| 2003-09-12 | $15.16 | $15.16 | 174,900 | — | — |
| 2003-09-11 | $15.37 | $15.37 | 120,000 | — | — |
| 2003-09-10 | $15.01 | $15.01 | 168,400 | — | — |
| 2003-09-09 | $15.66 | $15.66 | 227,700 | — | — |
| 2003-09-08 | $16.05 | $16.05 | 167,900 | — | — |
| 2003-09-05 | $15.80 | $15.80 | 322,500 | — | — |
| 2003-09-04 | $16.30 | $16.30 | 341,500 | — | — |
| 2003-09-03 | $16.08 | $16.08 | 1,116,700 | — | — |
| 2003-09-02 | $14.83 | $14.83 | 427,400 | — | — |
| 2003-08-29 | $14.25 | $14.25 | 235,600 | — | — |
| 2003-08-28 | $14.12 | $14.12 | 354,600 | — | — |
| 2003-08-27 | $13.73 | $13.73 | 411,000 | — | — |
| 2003-08-26 | $13.40 | $13.40 | 1,099,000 | — | — |
| 2003-08-25 | $12.40 | $12.40 | 576,100 | — | — |
| 2003-08-22 | $11.77 | $11.77 | 226,700 | — | — |
| 2003-08-21 | $11.92 | $11.92 | 584,700 | — | — |
| 2003-08-20 | $12.53 | $12.53 | 243,300 | — | — |
| 2003-08-19 | $12.19 | $12.19 | 196,400 | — | — |
| 2003-08-18 | $11.65 | $11.65 | 146,800 | — | — |
| 2003-08-15 | $11.46 | $11.46 | 35,100 | — | — |
| 2003-08-14 | $11.25 | $11.25 | 83,000 | — | — |
| 2003-08-13 | $11.45 | $11.45 | 162,900 | — | — |
| 2003-08-12 | $11.26 | $11.26 | 202,100 | — | — |
| 2003-08-11 | $11.02 | $11.02 | 245,500 | — | — |
| 2003-08-08 | $10.47 | $10.47 | 119,800 | — | — |
| 2003-08-07 | $10.55 | $10.55 | 144,000 | — | — |
| 2003-08-06 | $10.51 | $10.51 | 247,200 | — | — |
| 2003-08-05 | $11.26 | $11.26 | 337,100 | — | — |
| 2003-08-04 | $11.05 | $11.05 | 296,200 | — | — |
| 2003-08-01 | $11.03 | $11.03 | 556,400 | — | — |
| 2003-07-31 | $10.81 | $10.81 | 1,605,700 | — | — |
| 2003-07-30 | $13.53 | $13.53 | 463,900 | — | — |
| 2003-07-29 | $13.09 | $13.09 | 152,300 | — | — |
| 2003-07-28 | $13.44 | $13.44 | 210,800 | — | — |
| 2003-07-25 | $12.50 | $12.50 | 256,300 | — | — |
| 2003-07-24 | $12.40 | $12.40 | 239,700 | — | — |
| 2003-07-23 | $12.72 | $12.72 | 157,300 | — | — |
| 2003-07-22 | $13.03 | $13.03 | 188,300 | — | — |
| 2003-07-21 | $12.60 | $12.60 | 154,100 | — | — |
| 2003-07-18 | $12.99 | $12.99 | 211,700 | — | — |
| 2003-07-17 | $11.90 | $11.90 | 229,500 | — | — |
| 2003-07-16 | $12.50 | $12.50 | 638,000 | — | — |
| 2003-07-15 | $13.00 | $13.00 | 642,600 | — | — |
| 2003-07-14 | $14.53 | $14.53 | 350,300 | — | — |
| 2003-07-11 | $13.42 | $13.42 | 98,900 | — | — |
| 2003-07-10 | $13.55 | $13.55 | 191,700 | — | — |
| 2003-07-09 | $14.11 | $14.11 | 278,200 | — | — |
| 2003-07-08 | $14.59 | $14.59 | 304,800 | — | — |
| 2003-07-07 | $14.20 | $14.20 | 283,200 | — | — |
| 2003-07-03 | $13.27 | $13.27 | 50,400 | — | — |
| 2003-07-02 | $13.55 | $13.55 | 439,100 | — | — |
| 2003-07-01 | $13.71 | $13.71 | 322,500 | — | — |
| 2003-06-30 | $14.56 | $14.56 | 485,000 | — | — |
| 2003-06-27 | $14.40 | $14.40 | 134,800 | — | — |
| 2003-06-26 | $14.69 | $14.69 | 190,700 | — | — |
| 2003-06-25 | $14.20 | $14.20 | 452,500 | — | — |
| 2003-06-24 | $13.96 | $13.96 | 78,700 | — | — |
| 2003-06-23 | $13.69 | $13.69 | 127,100 | — | — |
| 2003-06-20 | $13.50 | $13.50 | 70,700 | — | — |
| 2003-06-19 | $13.64 | $13.64 | 135,000 | — | — |
| 2003-06-18 | $14.20 | $14.20 | 234,300 | — | — |
| 2003-06-17 | $13.67 | $13.67 | 84,600 | — | — |
| 2003-06-16 | $13.64 | $13.64 | 159,100 | — | — |
| 2003-06-13 | $14.02 | $14.02 | 125,700 | — | — |
| 2003-06-12 | $14.48 | $14.48 | 249,700 | — | — |
| 2003-06-11 | $13.90 | $13.90 | 507,000 | — | — |
| 2003-06-10 | $12.15 | $12.15 | 104,100 | — | — |
| 2003-06-09 | $11.94 | $11.94 | 190,200 | — | — |
| 2003-06-06 | $12.17 | $12.17 | 148,700 | — | — |
| 2003-06-05 | $12.90 | $12.90 | 85,900 | — | — |
| 2003-06-04 | $12.70 | $12.70 | 284,200 | — | — |
| 2003-06-03 | $11.67 | $11.67 | 548,900 | — | — |
| 2003-06-02 | $12.75 | $12.75 | 216,600 | — | — |
| 2003-05-30 | $13.45 | $13.45 | 246,000 | — | — |
| 2003-05-29 | $13.69 | $13.69 | 235,300 | — | — |
| 2003-05-28 | $14.06 | $14.06 | 164,200 | — | — |
| 2003-05-27 | $14.47 | $14.47 | 251,500 | — | — |
| 2003-05-23 | $14.61 | $14.61 | 155,900 | — | — |
| 2003-05-22 | $14.14 | $14.14 | 370,800 | — | — |
| 2003-05-21 | $13.44 | $13.44 | 232,700 | — | — |
| 2003-05-20 | $13.23 | $13.23 | 287,600 | — | — |
| 2003-05-19 | $13.40 | $13.40 | 307,500 | — | — |
| 2003-05-16 | $13.88 | $13.88 | 257,800 | — | — |
| 2003-05-15 | $13.90 | $13.90 | 221,100 | — | — |
| 2003-05-14 | $13.21 | $13.21 | 191,200 | — | — |
| 2003-05-13 | $12.60 | $12.60 | 171,700 | — | — |
| 2003-05-12 | $12.13 | $12.13 | 253,800 | — | — |
| 2003-05-09 | $11.55 | $11.55 | 384,800 | — | — |
| 2003-05-08 | $11.09 | $11.09 | 211,300 | — | — |
| 2003-05-07 | $11.04 | $11.04 | 301,600 | — | — |
| 2003-05-06 | $11.74 | $11.74 | 451,700 | — | — |
| 2003-05-05 | $10.63 | $10.63 | 263,300 | — | — |
| 2003-05-02 | $9.87 | $9.87 | 728,800 | — | — |
| 2003-05-01 | $8.71 | $8.71 | 857,200 | — | — |
| 2003-04-30 | $8.00 | $8.00 | 1,299,700 | — | — |
| 2003-04-29 | $8.54 | $8.54 | 1,097,000 | — | — |
| 2003-04-28 | $10.30 | $10.30 | 288,600 | — | — |
| 2003-04-25 | $10.15 | $10.15 | 468,000 | — | — |
| 2003-04-24 | $10.83 | $10.83 | 213,000 | — | — |
| 2003-04-23 | $11.35 | $11.35 | 88,200 | — | — |
| 2003-04-22 | $11.11 | $11.11 | 200,500 | — | — |
| 2003-04-21 | $11.47 | $11.47 | 220,100 | — | — |
| 2003-04-17 | $11.95 | $11.95 | 66,000 | — | — |
| 2003-04-16 | $11.84 | $11.84 | 71,000 | — | — |
| 2003-04-15 | $11.91 | $11.91 | 95,900 | — | — |
| 2003-04-14 | $12.03 | $12.03 | 98,700 | — | — |
| 2003-04-11 | $11.68 | $11.68 | 93,500 | — | — |
| 2003-04-10 | $11.84 | $11.84 | 128,400 | — | — |
| 2003-04-09 | $11.08 | $11.08 | 109,000 | — | — |
| 2003-04-08 | $10.88 | $10.88 | 209,800 | — | — |
| 2003-04-07 | $10.81 | $10.81 | 218,000 | — | — |
| 2003-04-04 | $10.28 | $10.28 | 104,800 | — | — |
| 2003-04-03 | $10.02 | $10.02 | 162,800 | — | — |
| 2003-04-02 | $10.67 | $10.67 | 216,700 | — | — |
| 2003-04-01 | $10.39 | $10.39 | 215,400 | — | — |
| 2003-03-31 | $9.75 | $9.75 | 72,200 | — | — |
| 2003-03-28 | $9.92 | $9.92 | 187,200 | — | — |
| 2003-03-27 | $9.74 | $9.74 | 737,000 | — | — |
| 2003-03-26 | $10.40 | $10.40 | 890,700 | — | — |
| 2003-03-25 | $12.05 | $12.05 | 197,000 | — | — |
| 2003-03-24 | $12.21 | $12.21 | 174,700 | — | — |
| 2003-03-21 | $12.34 | $12.34 | 475,200 | — | — |
| 2003-03-20 | $11.10 | $11.10 | 330,000 | — | — |
| 2003-03-19 | $10.86 | $10.86 | 875,500 | — | — |
| 2003-03-18 | $12.95 | $12.95 | 233,500 | — | — |
| 2003-03-17 | $13.57 | $13.57 | 212,600 | — | — |
| 2003-03-14 | $14.40 | $14.40 | 98,900 | — | — |
| 2003-03-13 | $15.10 | $15.10 | 63,500 | — | — |
| 2003-03-12 | $14.46 | $14.46 | 34,900 | — | — |
| 2003-03-11 | $14.30 | $14.30 | 163,600 | — | — |
| 2003-03-10 | $14.31 | $14.31 | 73,400 | — | — |
| 2003-03-07 | $14.77 | $14.77 | 144,600 | — | — |
| 2003-03-06 | $14.47 | $14.47 | 146,000 | — | — |
| 2003-03-05 | $14.60 | $14.60 | 199,300 | — | — |
| 2003-03-04 | $13.94 | $13.94 | 125,400 | — | — |
| 2003-03-03 | $14.24 | $14.24 | 247,700 | — | — |
| 2003-02-28 | $12.70 | $12.70 | 240,200 | — | — |
| 2003-02-27 | $12.95 | $12.95 | 732,900 | — | — |
| 2003-02-26 | $13.67 | $13.67 | 455,500 | — | — |
| 2003-02-25 | $14.85 | $14.85 | 2,919,500 | — | — |
| 2003-02-24 | $18.11 | $18.11 | 562,400 | — | — |
| 2003-02-21 | $16.56 | $16.56 | 40,000 | — | — |
| 2003-02-20 | $16.52 | $16.52 | 57,900 | — | — |
| 2003-02-19 | $16.82 | $16.82 | 107,100 | — | — |
| 2003-02-18 | $17.00 | $17.00 | 149,600 | — | — |
| 2003-02-14 | $16.15 | $16.15 | 150,100 | — | — |
| 2003-02-13 | $15.66 | $15.66 | 1,053,400 | — | — |
| 2003-02-12 | $15.25 | $15.25 | 148,300 | — | — |
| 2003-02-11 | $14.80 | $14.80 | 54,000 | — | — |
| 2003-02-10 | $14.35 | $14.35 | 232,700 | — | — |
| 2003-02-07 | $14.33 | $14.33 | 77,100 | — | — |
| 2003-02-06 | $14.57 | $14.57 | 40,900 | — | — |
| 2003-02-05 | $14.80 | $14.80 | 97,700 | — | — |
| 2003-02-04 | $14.65 | $14.65 | 92,900 | — | — |
| 2003-02-03 | $14.20 | $14.20 | 35,800 | — | — |
| 2003-01-31 | $14.54 | $14.54 | 76,800 | — | — |
| 2003-01-30 | $14.91 | $14.91 | 117,600 | — | — |
| 2003-01-29 | $14.97 | $14.97 | 70,300 | — | — |
| 2003-01-28 | $15.25 | $15.25 | 349,000 | — | — |
| 2003-01-27 | $16.69 | $16.69 | 156,600 | — | — |
| 2003-01-24 | $16.05 | $16.05 | 296,200 | — | — |
| 2003-01-23 | $16.77 | $16.77 | 154,400 | — | — |
| 2003-01-22 | $16.94 | $16.94 | 173,300 | — | — |
| 2003-01-21 | $17.05 | $17.05 | 443,700 | — | — |
| 2003-01-17 | $17.57 | $17.57 | 207,800 | — | — |
| 2003-01-16 | $17.19 | $17.19 | 858,200 | — | — |
| 2003-01-15 | $16.05 | $16.05 | 2,053,500 | — | — |
| 2003-01-14 | $15.10 | $15.10 | 285,100 | — | — |
| 2003-01-13 | $14.50 | $14.50 | 112,700 | — | — |
| 2003-01-10 | $13.94 | $13.94 | 44,900 | — | — |
| 2003-01-09 | $14.04 | $14.04 | 124,200 | — | — |
| 2003-01-08 | $12.25 | $12.25 | 59,700 | — | — |
| 2003-01-07 | $12.89 | $12.89 | 32,600 | — | — |
| 2003-01-06 | $12.76 | $12.76 | 52,200 | — | — |
| 2003-01-03 | $13.18 | $13.18 | 26,800 | — | — |
| 2003-01-02 | $13.31 | $13.31 | 88,300 | — | — |