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
- 1994-10-18 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 | $19.38 | $41.54 | 168,422 | — | — |
| 2003-12-30 | $19.53 | $41.87 | 203,098 | — | — |
| 2003-12-29 | $19.41 | $41.39 | 221,674 | — | — |
| 2003-12-26 | $19.56 | $41.72 | 58,824 | — | — |
| 2003-12-24 | $19.47 | $41.53 | 61,920 | — | — |
| 2003-12-23 | $19.37 | $41.30 | 152,530 | — | — |
| 2003-12-22 | $19.40 | $41.38 | 330,240 | — | — |
| 2003-12-19 | $19.61 | $41.83 | 140,558 | — | — |
| 2003-12-18 | $19.53 | $41.64 | 121,363 | — | — |
| 2003-12-17 | $19.48 | $41.54 | 126,523 | — | — |
| 2003-12-16 | $19.60 | $41.80 | 129,206 | — | — |
| 2003-12-15 | $19.45 | $41.49 | 128,794 | — | — |
| 2003-12-12 | $19.65 | $41.90 | 184,522 | — | — |
| 2003-12-11 | $19.48 | $41.54 | 115,171 | — | — |
| 2003-12-10 | $19.50 | $41.58 | 119,093 | — | — |
| 2003-12-09 | $19.55 | $41.69 | 106,709 | — | — |
| 2003-12-08 | $19.66 | $41.92 | 87,926 | — | — |
| 2003-12-05 | $19.55 | $41.69 | 128,587 | — | — |
| 2003-12-04 | $19.60 | $41.81 | 128,381 | — | — |
| 2003-12-03 | $19.64 | $41.88 | 172,550 | — | — |
| 2003-12-02 | $19.66 | $41.93 | 152,736 | — | — |
| 2003-12-01 | $19.67 | $41.95 | 204,542 | — | — |
| 2003-11-28 | $19.48 | $41.54 | 59,030 | — | — |
| 2003-11-26 | $19.44 | $41.47 | 126,936 | — | — |
| 2003-11-25 | $19.61 | $41.62 | 140,146 | — | — |
| 2003-11-24 | $19.50 | $41.39 | 226,421 | — | — |
| 2003-11-21 | $19.49 | $41.37 | 153,768 | — | — |
| 2003-11-20 | $19.50 | $41.39 | 235,502 | — | — |
| 2003-11-19 | $19.57 | $41.54 | 329,414 | — | — |
| 2003-11-18 | $19.65 | $41.70 | 295,152 | — | — |
| 2003-11-17 | $19.65 | $41.69 | 294,946 | — | — |
| 2003-11-14 | $19.54 | $41.48 | 303,614 | — | — |
| 2003-11-13 | $19.52 | $41.42 | 149,846 | — | — |
| 2003-11-12 | $19.53 | $41.44 | 185,966 | — | — |
| 2003-11-11 | $19.22 | $40.78 | 162,230 | — | — |
| 2003-11-10 | $19.26 | $40.87 | 223,531 | — | — |
| 2003-11-07 | $19.27 | $40.90 | 286,690 | — | — |
| 2003-11-06 | $19.31 | $40.97 | 290,818 | — | — |
| 2003-11-05 | $19.37 | $41.11 | 205,368 | — | — |
| 2003-11-04 | $19.38 | $41.12 | 272,035 | — | — |
| 2003-11-03 | $19.25 | $40.85 | 199,589 | — | — |
| 2003-10-31 | $19.09 | $40.51 | 357,072 | — | — |
| 2003-10-30 | $19.16 | $40.67 | 244,790 | — | — |
| 2003-10-29 | $19.23 | $40.62 | 242,933 | — | — |
| 2003-10-28 | $19.21 | $40.57 | 314,966 | — | — |
| 2003-10-27 | $19.45 | $41.07 | 186,173 | — | — |
| 2003-10-24 | $19.23 | $40.62 | 134,573 | — | — |
| 2003-10-23 | $19.31 | $40.77 | 262,334 | — | — |
| 2003-10-22 | $19.48 | $41.13 | 165,326 | — | — |
| 2003-10-21 | $19.53 | $41.25 | 275,544 | — | — |
| 2003-10-20 | $19.61 | $41.42 | 220,229 | — | — |
| 2003-10-17 | $19.67 | $41.54 | 553,978 | — | — |
| 2003-10-16 | $19.54 | $41.27 | 1,384,325 | — | — |
| 2003-10-15 | $19.67 | $41.53 | 188,856 | — | — |
| 2003-10-14 | $19.85 | $41.93 | 166,152 | — | — |
| 2003-10-13 | $19.57 | $41.33 | 63,571 | — | — |
| 2003-10-10 | $19.60 | $41.38 | 78,226 | — | — |
| 2003-10-09 | $19.50 | $41.18 | 152,117 | — | — |
| 2003-10-08 | $19.57 | $41.33 | 112,075 | — | — |
| 2003-10-07 | $19.56 | $41.31 | 98,246 | — | — |
| 2003-10-06 | $19.61 | $41.42 | 125,904 | — | — |
| 2003-10-03 | $19.55 | $41.28 | 121,570 | — | — |
| 2003-10-02 | $19.31 | $40.77 | 192,778 | — | — |
| 2003-10-01 | $19.26 | $40.67 | 184,315 | — | — |
| 2003-09-30 | $19.21 | $40.57 | 242,933 | — | — |
| 2003-09-29 | $19.19 | $40.51 | 146,338 | — | — |
| 2003-09-26 | $18.92 | $39.75 | 105,677 | — | — |
| 2003-09-25 | $18.99 | $39.90 | 115,378 | — | — |
| 2003-09-24 | $19.07 | $40.08 | 119,506 | — | — |
| 2003-09-23 | $19.38 | $40.72 | 101,342 | — | — |
| 2003-09-22 | $19.36 | $40.67 | 140,971 | — | — |
| 2003-09-19 | $19.14 | $40.21 | 135,605 | — | — |
| 2003-09-18 | $19.26 | $40.46 | 161,611 | — | — |
| 2003-09-17 | $19.04 | $40.00 | 120,950 | — | — |
| 2003-09-16 | $19.13 | $40.19 | 136,224 | — | — |
| 2003-09-15 | $19.02 | $39.95 | 166,358 | — | — |
| 2003-09-12 | $19.07 | $40.08 | 283,181 | — | — |
| 2003-09-11 | $19.23 | $40.41 | 104,026 | — | — |
| 2003-09-10 | $19.16 | $40.26 | 152,323 | — | — |
| 2003-09-09 | $19.48 | $40.92 | 99,072 | — | — |
| 2003-09-08 | $19.74 | $41.48 | 117,854 | — | — |
| 2003-09-05 | $19.60 | $41.17 | 119,299 | — | — |
| 2003-09-04 | $19.66 | $41.30 | 143,035 | — | — |
| 2003-09-03 | $19.60 | $41.17 | 158,102 | — | — |
| 2003-09-02 | $19.57 | $41.12 | 175,646 | — | — |
| 2003-08-29 | $19.13 | $40.19 | 163,056 | — | — |
| 2003-08-28 | $19.09 | $40.12 | 100,310 | — | — |
| 2003-08-27 | $19.14 | $40.01 | 90,403 | — | — |
| 2003-08-26 | $19.00 | $39.72 | 194,635 | — | — |
| 2003-08-25 | $19.01 | $39.73 | 196,699 | — | — |
| 2003-08-22 | $19.00 | $39.72 | 133,128 | — | — |
| 2003-08-21 | $19.16 | $40.06 | 129,206 | — | — |
| 2003-08-20 | $19.25 | $40.24 | 101,549 | — | — |
| 2003-08-19 | $19.09 | $39.91 | 99,691 | — | — |
| 2003-08-18 | $18.90 | $39.50 | 174,408 | — | — |
| 2003-08-15 | $18.80 | $39.30 | 113,520 | — | — |
| 2003-08-14 | $18.83 | $39.36 | 134,779 | — | — |
| 2003-08-13 | $18.87 | $39.45 | 196,699 | — | — |
| 2003-08-12 | $18.82 | $39.35 | 189,475 | — | — |
| 2003-08-11 | $18.92 | $39.55 | 92,261 | — | — |
| 2003-08-08 | $18.89 | $39.48 | 169,248 | — | — |
| 2003-08-07 | $18.92 | $39.56 | 154,181 | — | — |
| 2003-08-06 | $18.78 | $39.26 | 150,672 | — | — |
| 2003-08-05 | $18.77 | $39.25 | 248,506 | — | — |
| 2003-08-04 | $18.62 | $38.93 | 662,544 | — | — |
| 2003-08-01 | $18.94 | $39.60 | 519,096 | — | — |
| 2003-07-31 | $19.21 | $40.16 | 366,979 | — | — |
| 2003-07-30 | $19.77 | $41.32 | 146,750 | — | — |
| 2003-07-29 | $19.56 | $40.69 | 139,320 | — | — |
| 2003-07-28 | $19.39 | $40.35 | 224,770 | — | — |
| 2003-07-25 | $19.61 | $40.80 | 121,157 | — | — |
| 2003-07-24 | $19.64 | $40.86 | 123,014 | — | — |
| 2003-07-23 | $19.42 | $40.40 | 124,046 | — | — |
| 2003-07-22 | $19.55 | $40.68 | 143,861 | — | — |
| 2003-07-21 | $19.35 | $40.25 | 110,630 | — | — |
| 2003-07-18 | $19.33 | $40.21 | 128,381 | — | — |
| 2003-07-17 | $19.31 | $40.17 | 161,198 | — | — |
| 2003-07-16 | $19.53 | $40.62 | 216,101 | — | — |
| 2003-07-15 | $19.63 | $40.84 | 146,957 | — | — |
| 2003-07-14 | $19.74 | $41.07 | 191,539 | — | — |
| 2003-07-11 | $19.49 | $40.54 | 201,240 | — | — |
| 2003-07-10 | $19.27 | $40.09 | 252,634 | — | — |
| 2003-07-09 | $19.53 | $40.62 | 237,773 | — | — |
| 2003-07-08 | $19.73 | $41.05 | 215,688 | — | — |
| 2003-07-07 | $19.48 | $40.53 | 559,757 | — | — |
| 2003-07-03 | $19.37 | $40.30 | 141,590 | — | — |
| 2003-07-02 | $19.31 | $40.16 | 433,234 | — | — |
| 2003-07-01 | $18.73 | $38.97 | 310,219 | — | — |
| 2003-06-30 | $18.45 | $38.38 | 1,011,566 | — | — |
| 2003-06-27 | $18.77 | $39.06 | 268,733 | — | — |
| 2003-06-26 | $18.90 | $39.11 | 360,581 | — | — |
| 2003-06-25 | $18.37 | $38.03 | 285,245 | — | — |
| 2003-06-24 | $18.17 | $37.62 | 345,101 | — | — |
| 2003-06-23 | $18.05 | $37.36 | 316,824 | — | — |
| 2003-06-20 | $18.25 | $37.78 | 246,235 | — | — |
| 2003-06-19 | $18.34 | $37.97 | 299,899 | — | — |
| 2003-06-18 | $18.44 | $38.17 | 186,998 | — | — |
| 2003-06-17 | $18.56 | $38.42 | 200,208 | — | — |
| 2003-06-16 | $18.83 | $38.98 | 252,634 | — | — |
| 2003-06-13 | $18.46 | $38.22 | 203,510 | — | — |
| 2003-06-12 | $18.77 | $38.85 | 219,816 | — | — |
| 2003-06-11 | $18.99 | $39.31 | 284,213 | — | — |
| 2003-06-10 | $19.02 | $39.36 | 342,830 | — | — |
| 2003-06-09 | $18.62 | $38.55 | 205,987 | — | — |
| 2003-06-06 | $18.86 | $39.03 | 268,939 | — | — |
| 2003-06-05 | $18.69 | $38.68 | 272,448 | — | — |
| 2003-06-04 | $18.94 | $39.21 | 244,997 | — | — |
| 2003-06-03 | $18.62 | $38.55 | 208,051 | — | — |
| 2003-06-02 | $18.41 | $38.11 | 254,904 | — | — |
| 2003-05-30 | $18.24 | $37.76 | 424,771 | — | — |
| 2003-05-29 | $18.11 | $37.47 | 347,990 | — | — |
| 2003-05-28 | $18.65 | $38.41 | 280,085 | — | — |
| 2003-05-27 | $18.70 | $38.50 | 282,768 | — | — |
| 2003-05-23 | $18.57 | $38.23 | 228,072 | — | — |
| 2003-05-22 | $18.46 | $38.01 | 286,277 | — | — |
| 2003-05-21 | $18.45 | $38.00 | 289,166 | — | — |
| 2003-05-20 | $18.24 | $37.56 | 276,370 | — | — |
| 2003-05-19 | $18.11 | $37.29 | 332,304 | — | — |
| 2003-05-16 | $18.18 | $37.43 | 243,552 | — | — |
| 2003-05-15 | $18.17 | $37.41 | 207,638 | — | — |
| 2003-05-14 | $18.01 | $37.08 | 272,035 | — | — |
| 2003-05-13 | $17.99 | $37.05 | 202,685 | — | — |
| 2003-05-12 | $17.92 | $36.89 | 215,894 | — | — |
| 2003-05-09 | $17.93 | $36.91 | 178,123 | — | — |
| 2003-05-08 | $17.83 | $36.72 | 169,248 | — | — |
| 2003-05-07 | $17.68 | $36.42 | 218,578 | — | — |
| 2003-05-06 | $17.62 | $36.28 | 343,656 | — | — |
| 2003-05-05 | $17.63 | $36.30 | 672,864 | — | — |
| 2003-05-02 | $17.63 | $36.30 | 459,446 | — | — |
| 2003-05-01 | $17.92 | $36.89 | 332,923 | — | — |
| 2003-04-30 | $18.22 | $37.51 | 211,147 | — | — |
| 2003-04-29 | $18.24 | $37.55 | 166,358 | — | — |
| 2003-04-28 | $18.48 | $37.87 | 192,571 | — | — |
| 2003-04-25 | $18.28 | $37.44 | 194,635 | — | — |
| 2003-04-24 | $18.26 | $37.41 | 185,966 | — | — |
| 2003-04-23 | $18.63 | $38.16 | 181,838 | — | — |
| 2003-04-22 | $18.70 | $38.30 | 211,147 | — | — |
| 2003-04-21 | $18.39 | $37.67 | 170,693 | — | — |
| 2003-04-17 | $18.37 | $37.63 | 168,422 | — | — |
| 2003-04-16 | $18.22 | $37.32 | 181,838 | — | — |
| 2003-04-15 | $18.12 | $37.12 | 154,387 | — | — |
| 2003-04-14 | $18.17 | $37.22 | 192,158 | — | — |
| 2003-04-11 | $17.78 | $36.43 | 123,427 | — | — |
| 2003-04-10 | $17.88 | $36.63 | 134,573 | — | — |
| 2003-04-09 | $17.95 | $36.77 | 207,432 | — | — |
| 2003-04-08 | $17.85 | $36.58 | 204,336 | — | — |
| 2003-04-07 | $17.90 | $36.68 | 170,280 | — | — |
| 2003-04-04 | $17.54 | $35.93 | 123,014 | — | — |
| 2003-04-03 | $17.81 | $36.48 | 141,178 | — | — |
| 2003-04-02 | $17.85 | $36.58 | 161,611 | — | — |
| 2003-04-01 | $17.79 | $36.45 | 159,134 | — | — |
| 2003-03-31 | $17.32 | $35.48 | 296,184 | — | — |
| 2003-03-28 | $17.33 | $35.49 | 136,637 | — | — |
| 2003-03-27 | $17.56 | $35.79 | 157,896 | — | — |
| 2003-03-26 | $17.68 | $36.03 | 184,109 | — | — |
| 2003-03-25 | $17.75 | $36.16 | 189,062 | — | — |
| 2003-03-24 | $17.51 | $35.69 | 215,482 | — | — |
| 2003-03-21 | $17.88 | $36.43 | 249,744 | — | — |
| 2003-03-20 | $17.65 | $35.96 | 143,861 | — | — |
| 2003-03-19 | $17.44 | $35.54 | 171,518 | — | — |
| 2003-03-18 | $17.34 | $35.34 | 148,608 | — | — |
| 2003-03-17 | $17.19 | $35.03 | 177,298 | — | — |
| 2003-03-14 | $16.84 | $34.31 | 164,088 | — | — |
| 2003-03-13 | $16.82 | $34.28 | 137,462 | — | — |
| 2003-03-12 | $16.56 | $33.73 | 120,331 | — | — |
| 2003-03-11 | $16.43 | $33.48 | 180,600 | — | — |
| 2003-03-10 | $16.34 | $33.30 | 256,762 | — | — |
| 2003-03-07 | $16.74 | $34.12 | 216,514 | — | — |
| 2003-03-06 | $16.67 | $33.96 | 129,206 | — | — |
| 2003-03-05 | $16.98 | $34.60 | 123,221 | — | — |
| 2003-03-04 | $16.81 | $34.26 | 168,216 | — | — |
| 2003-03-03 | $16.88 | $34.40 | 135,605 | — | — |
| 2003-02-28 | $16.79 | $34.22 | 165,533 | — | — |
| 2003-02-27 | $16.81 | $34.26 | 250,157 | — | — |
| 2003-02-26 | $16.82 | $34.07 | 117,442 | — | — |
| 2003-02-25 | $16.81 | $34.06 | 221,261 | — | — |
| 2003-02-24 | $16.53 | $33.49 | 155,419 | — | — |
| 2003-02-21 | $16.78 | $34.00 | 155,213 | — | — |
| 2003-02-20 | $16.57 | $33.57 | 66,048 | — | — |
| 2003-02-19 | $16.54 | $33.50 | 137,462 | — | — |
| 2003-02-18 | $16.53 | $33.49 | 187,205 | — | — |
| 2003-02-14 | $16.29 | $33.01 | 244,378 | — | — |
| 2003-02-13 | $16.38 | $33.18 | 170,074 | — | — |
| 2003-02-12 | $16.14 | $32.70 | 137,875 | — | — |
| 2003-02-11 | $16.19 | $32.80 | 153,562 | — | — |
| 2003-02-10 | $16.41 | $33.26 | 162,024 | — | — |
| 2003-02-07 | $16.14 | $32.70 | 181,426 | — | — |
| 2003-02-06 | $16.40 | $33.22 | 146,957 | — | — |
| 2003-02-05 | $16.33 | $33.09 | 144,067 | — | — |
| 2003-02-04 | $16.41 | $33.26 | 129,206 | — | — |
| 2003-02-03 | $16.24 | $32.91 | 183,902 | — | — |
| 2003-01-31 | $16.41 | $33.26 | 179,981 | — | — |
| 2003-01-30 | $16.14 | $32.52 | 153,355 | — | — |
| 2003-01-29 | $16.25 | $32.72 | 167,184 | — | — |
| 2003-01-28 | $16.13 | $32.49 | 199,589 | — | — |
| 2003-01-27 | $16.02 | $32.26 | 201,859 | — | — |
| 2003-01-24 | $16.05 | $32.32 | 138,494 | — | — |
| 2003-01-23 | $16.20 | $32.63 | 144,686 | — | — |
| 2003-01-22 | $16.12 | $32.48 | 339,528 | — | — |
| 2003-01-21 | $16.08 | $32.38 | 254,698 | — | — |
| 2003-01-17 | $16.05 | $32.32 | 202,272 | — | — |
| 2003-01-16 | $16.15 | $32.53 | 268,320 | — | — |
| 2003-01-15 | $16.14 | $32.51 | 421,262 | — | — |
| 2003-01-14 | $16.29 | $32.82 | 206,194 | — | — |
| 2003-01-13 | $16.16 | $32.55 | 260,270 | — | — |
| 2003-01-10 | $16.32 | $32.88 | 239,837 | — | — |
| 2003-01-09 | $16.57 | $33.39 | 305,059 | — | — |
| 2003-01-08 | $16.53 | $33.29 | 171,106 | — | — |
| 2003-01-07 | $16.69 | $33.62 | 461,304 | — | — |
| 2003-01-06 | $17.14 | $34.53 | 250,363 | — | — |
| 2003-01-03 | $17.25 | $34.74 | 91,435 | — | — |
| 2003-01-02 | $17.09 | $34.43 | 139,939 | — | — |