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
- 1998-11-18 to 2026-09-09
- 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 | $16.23 | $25.39 | 170,600 | — | — |
| 2003-12-30 | $16.26 | $25.45 | 178,000 | — | — |
| 2003-12-29 | $16.17 | $25.30 | 167,000 | — | — |
| 2003-12-26 | $16.04 | $25.09 | 73,400 | — | — |
| 2003-12-24 | $15.98 | $25.00 | 125,800 | — | — |
| 2003-12-23 | $15.98 | $25.00 | 398,800 | — | — |
| 2003-12-22 | $16.02 | $25.06 | 167,800 | — | — |
| 2003-12-19 | $16.06 | $25.13 | 983,400 | — | — |
| 2003-12-18 | $15.97 | $24.98 | 412,000 | — | — |
| 2003-12-17 | $16.23 | $25.39 | 276,600 | — | — |
| 2003-12-16 | $16.17 | $25.30 | 211,000 | — | — |
| 2003-12-15 | $16.05 | $25.11 | 87,200 | — | — |
| 2003-12-12 | $16.04 | $25.09 | 124,000 | — | — |
| 2003-12-11 | $15.88 | $24.84 | 125,000 | — | — |
| 2003-12-10 | $15.98 | $24.99 | 138,200 | — | — |
| 2003-12-09 | $15.90 | $24.87 | 174,200 | — | — |
| 2003-12-08 | $15.75 | $24.63 | 133,800 | — | — |
| 2003-12-05 | $15.77 | $24.67 | 117,200 | — | — |
| 2003-12-04 | $15.83 | $24.76 | 142,200 | — | — |
| 2003-12-03 | $15.74 | $24.62 | 275,600 | — | — |
| 2003-12-02 | $15.88 | $24.84 | 199,400 | — | — |
| 2003-12-01 | $15.64 | $24.47 | 249,400 | — | — |
| 2003-11-28 | $15.57 | $24.36 | 47,200 | — | — |
| 2003-11-26 | $15.61 | $24.41 | 188,600 | — | — |
| 2003-11-25 | $15.53 | $24.29 | 150,800 | — | — |
| 2003-11-24 | $15.52 | $24.27 | 310,800 | — | — |
| 2003-11-21 | $15.63 | $24.44 | 505,000 | — | — |
| 2003-11-20 | $15.50 | $24.24 | 192,000 | — | — |
| 2003-11-19 | $15.48 | $24.21 | 293,200 | — | — |
| 2003-11-18 | $15.36 | $24.03 | 179,400 | — | — |
| 2003-11-17 | $15.37 | $24.05 | 143,000 | — | — |
| 2003-11-14 | $15.48 | $24.21 | 203,400 | — | — |
| 2003-11-13 | $15.31 | $23.95 | 149,200 | — | — |
| 2003-11-12 | $15.34 | $24.00 | 103,600 | — | — |
| 2003-11-11 | $15.25 | $23.86 | 109,600 | — | — |
| 2003-11-10 | $15.38 | $24.05 | 114,000 | — | — |
| 2003-11-07 | $15.50 | $24.25 | 231,800 | — | — |
| 2003-11-06 | $15.13 | $23.66 | 180,600 | — | — |
| 2003-11-05 | $15.08 | $23.59 | 415,800 | — | — |
| 2003-11-04 | $15.03 | $23.51 | 190,400 | — | — |
| 2003-11-03 | $15.01 | $23.47 | 186,600 | — | — |
| 2003-10-31 | $15.00 | $23.47 | 204,200 | — | — |
| 2003-10-30 | $15.31 | $23.52 | 156,400 | — | — |
| 2003-10-29 | $15.33 | $23.54 | 164,400 | — | — |
| 2003-10-28 | $15.27 | $23.46 | 143,200 | — | — |
| 2003-10-27 | $15.33 | $23.54 | 95,800 | — | — |
| 2003-10-24 | $15.30 | $23.51 | 95,200 | — | — |
| 2003-10-23 | $15.25 | $23.42 | 110,200 | — | — |
| 2003-10-22 | $15.19 | $23.33 | 156,200 | — | — |
| 2003-10-21 | $15.35 | $23.58 | 146,800 | — | — |
| 2003-10-20 | $15.42 | $23.68 | 140,200 | — | — |
| 2003-10-17 | $15.40 | $23.66 | 175,600 | — | — |
| 2003-10-16 | $15.39 | $23.64 | 138,200 | — | — |
| 2003-10-15 | $15.42 | $23.69 | 158,600 | — | — |
| 2003-10-14 | $15.45 | $23.74 | 169,000 | — | — |
| 2003-10-13 | $15.45 | $23.73 | 179,200 | — | — |
| 2003-10-10 | $15.49 | $23.79 | 132,400 | — | — |
| 2003-10-09 | $15.45 | $23.74 | 149,000 | — | — |
| 2003-10-08 | $15.49 | $23.79 | 168,800 | — | — |
| 2003-10-07 | $15.47 | $23.76 | 126,000 | — | — |
| 2003-10-06 | $15.34 | $23.56 | 78,200 | — | — |
| 2003-10-03 | $15.43 | $23.70 | 133,600 | — | — |
| 2003-10-02 | $15.30 | $23.51 | 168,200 | — | — |
| 2003-10-01 | $15.28 | $23.47 | 192,600 | — | — |
| 2003-09-30 | $15.03 | $23.08 | 186,600 | — | — |
| 2003-09-29 | $14.91 | $22.91 | 478,800 | — | — |
| 2003-09-26 | $14.97 | $23.00 | 168,200 | — | — |
| 2003-09-25 | $15.19 | $23.34 | 182,000 | — | — |
| 2003-09-24 | $15.24 | $23.41 | 224,200 | — | — |
| 2003-09-23 | $15.30 | $23.51 | 152,600 | — | — |
| 2003-09-22 | $15.19 | $23.33 | 131,000 | — | — |
| 2003-09-19 | $15.23 | $23.39 | 161,600 | — | — |
| 2003-09-18 | $15.28 | $23.48 | 326,800 | — | — |
| 2003-09-17 | $15.38 | $23.62 | 317,600 | — | — |
| 2003-09-16 | $15.48 | $23.78 | 276,200 | — | — |
| 2003-09-15 | $15.46 | $23.75 | 224,400 | — | — |
| 2003-09-12 | $15.46 | $23.74 | 174,400 | — | — |
| 2003-09-11 | $15.46 | $23.74 | 356,400 | — | — |
| 2003-09-10 | $15.46 | $23.75 | 1,254,600 | — | — |
| 2003-09-09 | $15.46 | $23.74 | 417,800 | — | — |
| 2003-09-08 | $15.88 | $24.39 | 87,800 | — | — |
| 2003-09-05 | $15.76 | $24.21 | 60,000 | — | — |
| 2003-09-04 | $15.70 | $24.11 | 108,600 | — | — |
| 2003-09-03 | $15.72 | $24.15 | 180,400 | — | — |
| 2003-09-02 | $15.78 | $24.24 | 89,800 | — | — |
| 2003-08-29 | $15.90 | $24.43 | 133,000 | — | — |
| 2003-08-28 | $15.79 | $24.25 | 77,800 | — | — |
| 2003-08-27 | $15.88 | $24.39 | 57,000 | — | — |
| 2003-08-26 | $15.84 | $24.34 | 138,200 | — | — |
| 2003-08-25 | $15.75 | $24.19 | 90,200 | — | — |
| 2003-08-22 | $15.65 | $24.04 | 64,400 | — | — |
| 2003-08-21 | $15.71 | $24.13 | 57,000 | — | — |
| 2003-08-20 | $15.63 | $24.01 | 65,600 | — | — |
| 2003-08-19 | $15.74 | $24.18 | 99,800 | — | — |
| 2003-08-18 | $15.85 | $24.35 | 161,800 | — | — |
| 2003-08-15 | $15.74 | $24.18 | 134,400 | — | — |
| 2003-08-14 | $15.63 | $24.01 | 134,200 | — | — |
| 2003-08-13 | $15.58 | $23.93 | 138,600 | — | — |
| 2003-08-12 | $15.63 | $24.01 | 123,000 | — | — |
| 2003-08-11 | $15.56 | $23.90 | 146,800 | — | — |
| 2003-08-08 | $15.60 | $23.97 | 84,800 | — | — |
| 2003-08-07 | $15.30 | $23.51 | 81,400 | — | — |
| 2003-08-06 | $15.42 | $23.69 | 241,600 | — | — |
| 2003-08-05 | $15.20 | $23.35 | 305,600 | — | — |
| 2003-08-04 | $15.26 | $23.44 | 393,000 | — | — |
| 2003-08-01 | $15.53 | $23.86 | 132,200 | — | — |
| 2003-07-31 | $15.48 | $23.78 | 217,600 | — | — |
| 2003-07-30 | $15.65 | $23.61 | 263,200 | — | — |
| 2003-07-29 | $15.68 | $23.66 | 153,400 | — | — |
| 2003-07-28 | $15.55 | $23.47 | 111,800 | — | — |
| 2003-07-25 | $15.58 | $23.51 | 94,800 | — | — |
| 2003-07-24 | $15.60 | $23.55 | 145,600 | — | — |
| 2003-07-23 | $15.61 | $23.55 | 113,400 | — | — |
| 2003-07-22 | $15.55 | $23.46 | 328,200 | — | — |
| 2003-07-21 | $15.70 | $23.70 | 114,400 | — | — |
| 2003-07-18 | $15.73 | $23.73 | 260,200 | — | — |
| 2003-07-17 | $15.59 | $23.52 | 201,600 | — | — |
| 2003-07-16 | $15.83 | $23.89 | 185,200 | — | — |
| 2003-07-15 | $16.14 | $24.35 | 96,400 | — | — |
| 2003-07-14 | $16.17 | $24.41 | 91,400 | — | — |
| 2003-07-11 | $16.03 | $24.19 | 127,000 | — | — |
| 2003-07-10 | $16.10 | $24.30 | 146,200 | — | — |
| 2003-07-09 | $15.97 | $24.10 | 127,000 | — | — |
| 2003-07-08 | $15.87 | $23.95 | 125,800 | — | — |
| 2003-07-07 | $15.92 | $24.02 | 172,800 | — | — |
| 2003-07-03 | $15.86 | $23.93 | 80,000 | — | — |
| 2003-07-02 | $15.95 | $24.07 | 128,000 | — | — |
| 2003-07-01 | $15.77 | $23.80 | 129,800 | — | — |
| 2003-06-30 | $15.74 | $23.76 | 103,400 | — | — |
| 2003-06-27 | $15.56 | $23.49 | 92,200 | — | — |
| 2003-06-26 | $15.49 | $23.37 | 88,000 | — | — |
| 2003-06-25 | $15.41 | $23.26 | 128,600 | — | — |
| 2003-06-24 | $15.29 | $23.07 | 129,600 | — | — |
| 2003-06-23 | $15.49 | $23.38 | 231,800 | — | — |
| 2003-06-20 | $15.42 | $23.27 | 187,800 | — | — |
| 2003-06-19 | $15.36 | $23.18 | 228,800 | — | — |
| 2003-06-18 | $15.41 | $23.25 | 136,600 | — | — |
| 2003-06-17 | $15.36 | $23.18 | 153,400 | — | — |
| 2003-06-16 | $15.42 | $23.27 | 119,600 | — | — |
| 2003-06-13 | $15.19 | $22.92 | 132,200 | — | — |
| 2003-06-12 | $15.23 | $22.98 | 164,600 | — | — |
| 2003-06-11 | $15.22 | $22.96 | 213,600 | — | — |
| 2003-06-10 | $14.86 | $22.42 | 122,400 | — | — |
| 2003-06-09 | $14.86 | $22.43 | 126,000 | — | — |
| 2003-06-06 | $14.93 | $22.53 | 211,200 | — | — |
| 2003-06-05 | $14.97 | $22.59 | 191,800 | — | — |
| 2003-06-04 | $14.93 | $22.53 | 205,400 | — | — |
| 2003-06-03 | $14.94 | $22.54 | 263,000 | — | — |
| 2003-06-02 | $14.90 | $22.48 | 179,200 | — | — |
| 2003-05-30 | $14.60 | $22.04 | 125,200 | — | — |
| 2003-05-29 | $14.53 | $21.92 | 317,400 | — | — |
| 2003-05-28 | $14.57 | $21.99 | 438,800 | — | — |
| 2003-05-27 | $15.05 | $22.72 | 583,000 | — | — |
| 2003-05-23 | $15.06 | $22.73 | 230,600 | — | — |
| 2003-05-22 | $14.83 | $22.38 | 326,600 | — | — |
| 2003-05-21 | $14.55 | $21.95 | 475,600 | — | — |
| 2003-05-20 | $14.47 | $21.83 | 216,200 | — | — |
| 2003-05-19 | $14.45 | $21.81 | 317,000 | — | — |
| 2003-05-16 | $14.32 | $21.61 | 266,000 | — | — |
| 2003-05-15 | $14.05 | $21.21 | 264,400 | — | — |
| 2003-05-14 | $14.00 | $21.12 | 193,400 | — | — |
| 2003-05-13 | $14.06 | $21.21 | 187,400 | — | — |
| 2003-05-12 | $14.00 | $21.13 | 207,400 | — | — |
| 2003-05-09 | $13.88 | $20.95 | 170,800 | — | — |
| 2003-05-08 | $13.89 | $20.96 | 248,000 | — | — |
| 2003-05-07 | $13.63 | $20.57 | 219,600 | — | — |
| 2003-05-06 | $13.55 | $20.45 | 233,600 | — | — |
| 2003-05-05 | $13.80 | $20.83 | 251,000 | — | — |
| 2003-05-02 | $13.65 | $20.60 | 177,400 | — | — |
| 2003-05-01 | $13.61 | $20.54 | 296,200 | — | — |
| 2003-04-30 | $14.24 | $21.08 | 545,200 | — | — |
| 2003-04-29 | $14.01 | $20.73 | 350,800 | — | — |
| 2003-04-28 | $13.80 | $20.43 | 314,800 | — | — |
| 2003-04-25 | $13.62 | $20.15 | 225,400 | — | — |
| 2003-04-24 | $13.55 | $20.06 | 217,800 | — | — |
| 2003-04-23 | $13.43 | $19.87 | 208,400 | — | — |
| 2003-04-22 | $13.34 | $19.74 | 287,400 | — | — |
| 2003-04-21 | $13.39 | $19.82 | 326,800 | — | — |
| 2003-04-17 | $13.25 | $19.61 | 310,800 | — | — |
| 2003-04-16 | $13.08 | $19.36 | 157,200 | — | — |
| 2003-04-15 | $12.97 | $19.19 | 195,000 | — | — |
| 2003-04-14 | $12.89 | $19.08 | 168,200 | — | — |
| 2003-04-11 | $12.80 | $18.95 | 176,200 | — | — |
| 2003-04-10 | $12.72 | $18.83 | 149,600 | — | — |
| 2003-04-09 | $12.68 | $18.76 | 298,600 | — | — |
| 2003-04-08 | $12.63 | $18.69 | 161,400 | — | — |
| 2003-04-07 | $12.65 | $18.72 | 197,200 | — | — |
| 2003-04-04 | $12.62 | $18.67 | 184,400 | — | — |
| 2003-04-03 | $12.50 | $18.50 | 149,800 | — | — |
| 2003-04-02 | $12.39 | $18.34 | 267,800 | — | — |
| 2003-04-01 | $12.35 | $18.27 | 177,600 | — | — |
| 2003-03-31 | $12.40 | $18.35 | 170,600 | — | — |
| 2003-03-28 | $12.45 | $18.42 | 143,600 | — | — |
| 2003-03-27 | $12.33 | $18.24 | 158,200 | — | — |
| 2003-03-26 | $12.25 | $18.13 | 195,000 | — | — |
| 2003-03-25 | $12.30 | $18.21 | 143,000 | — | — |
| 2003-03-24 | $12.30 | $18.21 | 154,400 | — | — |
| 2003-03-21 | $12.35 | $18.28 | 104,400 | — | — |
| 2003-03-20 | $12.40 | $18.35 | 120,200 | — | — |
| 2003-03-19 | $12.40 | $18.35 | 136,800 | — | — |
| 2003-03-18 | $12.38 | $18.32 | 188,800 | — | — |
| 2003-03-17 | $12.47 | $18.45 | 143,800 | — | — |
| 2003-03-14 | $12.36 | $18.30 | 77,400 | — | — |
| 2003-03-13 | $12.31 | $18.22 | 205,000 | — | — |
| 2003-03-12 | $12.12 | $17.94 | 199,000 | — | — |
| 2003-03-11 | $12.35 | $18.27 | 246,000 | — | — |
| 2003-03-10 | $12.45 | $18.43 | 179,600 | — | — |
| 2003-03-07 | $12.46 | $18.44 | 207,000 | — | — |
| 2003-03-06 | $12.42 | $18.38 | 1,147,600 | — | — |
| 2003-03-05 | $12.40 | $18.35 | 464,400 | — | — |
| 2003-03-04 | $12.71 | $18.81 | 123,600 | — | — |
| 2003-03-03 | $12.80 | $18.94 | 187,400 | — | — |
| 2003-02-28 | $12.61 | $18.66 | 148,800 | — | — |
| 2003-02-27 | $12.65 | $18.72 | 153,200 | — | — |
| 2003-02-26 | $12.57 | $18.60 | 179,800 | — | — |
| 2003-02-25 | $12.72 | $18.83 | 178,800 | — | — |
| 2003-02-24 | $12.75 | $18.87 | 230,400 | — | — |
| 2003-02-21 | $12.70 | $18.80 | 125,200 | — | — |
| 2003-02-20 | $12.74 | $18.86 | 193,200 | — | — |
| 2003-02-19 | $12.85 | $19.02 | 161,800 | — | — |
| 2003-02-18 | $12.65 | $18.72 | 208,000 | — | — |
| 2003-02-14 | $12.37 | $18.31 | 109,200 | — | — |
| 2003-02-13 | $12.40 | $18.35 | 121,800 | — | — |
| 2003-02-12 | $12.42 | $18.38 | 132,200 | — | — |
| 2003-02-11 | $12.44 | $18.41 | 240,400 | — | — |
| 2003-02-10 | $12.28 | $18.17 | 226,800 | — | — |
| 2003-02-07 | $12.39 | $18.34 | 125,000 | — | — |
| 2003-02-06 | $12.35 | $18.28 | 220,600 | — | — |
| 2003-02-05 | $12.38 | $18.32 | 250,000 | — | — |
| 2003-02-04 | $12.57 | $18.60 | 253,800 | — | — |
| 2003-02-03 | $12.91 | $19.11 | 159,000 | — | — |
| 2003-01-31 | $12.92 | $19.12 | 211,800 | — | — |
| 2003-01-30 | $13.22 | $19.17 | 238,800 | — | — |
| 2003-01-29 | $13.22 | $19.17 | 255,000 | — | — |
| 2003-01-28 | $12.95 | $18.78 | 278,600 | — | — |
| 2003-01-27 | $12.98 | $18.81 | 426,200 | — | — |
| 2003-01-24 | $12.71 | $18.42 | 95,200 | — | — |
| 2003-01-23 | $12.71 | $18.43 | 122,000 | — | — |
| 2003-01-22 | $12.58 | $18.24 | 122,800 | — | — |
| 2003-01-21 | $12.66 | $18.35 | 156,400 | — | — |
| 2003-01-17 | $12.70 | $18.41 | 129,600 | — | — |
| 2003-01-16 | $12.63 | $18.31 | 129,200 | — | — |
| 2003-01-15 | $12.55 | $18.19 | 102,400 | — | — |
| 2003-01-14 | $12.58 | $18.24 | 168,400 | — | — |
| 2003-01-13 | $12.51 | $18.13 | 125,600 | — | — |
| 2003-01-10 | $12.55 | $18.20 | 172,400 | — | — |
| 2003-01-09 | $12.40 | $17.98 | 205,200 | — | — |
| 2003-01-08 | $12.43 | $18.02 | 178,200 | — | — |
| 2003-01-07 | $12.38 | $17.95 | 223,200 | — | — |
| 2003-01-06 | $12.55 | $18.20 | 333,200 | — | — |
| 2003-01-03 | $12.30 | $17.84 | 214,400 | — | — |
| 2003-01-02 | $12.33 | $17.87 | 154,400 | — | — |