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
- 1986-02-05 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 | $17.17 | $17.17 | 191,200 | — | — |
| 2003-12-30 | $17.59 | $17.59 | 198,700 | — | — |
| 2003-12-29 | $17.21 | $17.21 | 315,200 | — | — |
| 2003-12-26 | $16.84 | $16.84 | 26,000 | — | — |
| 2003-12-24 | $17.00 | $17.00 | 74,100 | — | — |
| 2003-12-23 | $17.20 | $17.20 | 189,900 | — | — |
| 2003-12-22 | $16.98 | $16.98 | 240,500 | — | — |
| 2003-12-19 | $16.64 | $16.64 | 235,000 | — | — |
| 2003-12-18 | $17.12 | $17.12 | 503,600 | — | — |
| 2003-12-17 | $16.01 | $16.01 | 324,200 | — | — |
| 2003-12-16 | $16.49 | $16.49 | 434,500 | — | — |
| 2003-12-15 | $16.67 | $16.67 | 384,500 | — | — |
| 2003-12-12 | $16.73 | $16.73 | 236,800 | — | — |
| 2003-12-11 | $16.68 | $16.68 | 251,800 | — | — |
| 2003-12-10 | $15.61 | $15.61 | 226,200 | — | — |
| 2003-12-09 | $15.75 | $15.75 | 301,100 | — | — |
| 2003-12-08 | $16.47 | $16.47 | 233,900 | — | — |
| 2003-12-05 | $16.75 | $16.75 | 284,800 | — | — |
| 2003-12-04 | $17.40 | $17.40 | 272,600 | — | — |
| 2003-12-03 | $17.29 | $17.29 | 202,200 | — | — |
| 2003-12-02 | $17.75 | $17.75 | 213,100 | — | — |
| 2003-12-01 | $18.24 | $18.24 | 182,400 | — | — |
| 2003-11-28 | $17.94 | $17.94 | 80,700 | — | — |
| 2003-11-26 | $18.16 | $18.16 | 276,900 | — | — |
| 2003-11-25 | $17.50 | $17.50 | 350,000 | — | — |
| 2003-11-24 | $17.89 | $17.89 | 295,000 | — | — |
| 2003-11-21 | $17.50 | $17.50 | 181,000 | — | — |
| 2003-11-20 | $17.34 | $17.34 | 356,100 | — | — |
| 2003-11-19 | $17.95 | $17.95 | 242,500 | — | — |
| 2003-11-18 | $17.62 | $17.62 | 179,000 | — | — |
| 2003-11-17 | $17.89 | $17.89 | 349,800 | — | — |
| 2003-11-14 | $18.25 | $18.25 | 338,200 | — | — |
| 2003-11-13 | $19.05 | $19.05 | 317,900 | — | — |
| 2003-11-12 | $19.45 | $19.45 | 288,300 | — | — |
| 2003-11-11 | $18.72 | $18.72 | 326,200 | — | — |
| 2003-11-10 | $18.87 | $18.87 | 595,500 | — | — |
| 2003-11-07 | $19.52 | $19.52 | 453,600 | — | — |
| 2003-11-06 | $19.29 | $19.29 | 331,500 | — | — |
| 2003-11-05 | $18.59 | $18.59 | 379,800 | — | — |
| 2003-11-04 | $18.37 | $18.37 | 857,500 | — | — |
| 2003-11-03 | $17.94 | $17.94 | 317,600 | — | — |
| 2003-10-31 | $17.35 | $17.35 | 182,000 | — | — |
| 2003-10-30 | $17.88 | $17.88 | 267,300 | — | — |
| 2003-10-29 | $18.09 | $18.09 | 306,700 | — | — |
| 2003-10-28 | $17.60 | $17.60 | 456,400 | — | — |
| 2003-10-27 | $16.91 | $16.91 | 513,100 | — | — |
| 2003-10-24 | $16.73 | $16.73 | 1,408,300 | — | — |
| 2003-10-23 | $16.21 | $16.21 | 494,200 | — | — |
| 2003-10-22 | $16.08 | $16.08 | 200,000 | — | — |
| 2003-10-21 | $17.01 | $17.01 | 245,900 | — | — |
| 2003-10-20 | $16.70 | $16.70 | 422,500 | — | — |
| 2003-10-17 | $16.59 | $16.59 | 244,200 | — | — |
| 2003-10-16 | $17.48 | $17.48 | 94,700 | — | — |
| 2003-10-15 | $17.53 | $17.53 | 151,100 | — | — |
| 2003-10-14 | $17.81 | $17.81 | 168,000 | — | — |
| 2003-10-13 | $17.80 | $17.80 | 115,000 | — | — |
| 2003-10-10 | $17.42 | $17.42 | 226,400 | — | — |
| 2003-10-09 | $17.50 | $17.50 | 384,200 | — | — |
| 2003-10-08 | $17.25 | $17.25 | 250,900 | — | — |
| 2003-10-07 | $17.48 | $17.48 | 387,400 | — | — |
| 2003-10-06 | $17.34 | $17.34 | 197,500 | — | — |
| 2003-10-03 | $17.16 | $17.16 | 712,900 | — | — |
| 2003-10-02 | $16.04 | $16.04 | 499,400 | — | — |
| 2003-10-01 | $15.96 | $15.96 | 246,000 | — | — |
| 2003-09-30 | $15.54 | $15.54 | 387,400 | — | — |
| 2003-09-29 | $15.91 | $15.91 | 596,100 | — | — |
| 2003-09-26 | $15.38 | $15.38 | 659,300 | — | — |
| 2003-09-25 | $15.70 | $15.70 | 485,600 | — | — |
| 2003-09-24 | $16.08 | $16.08 | 564,600 | — | — |
| 2003-09-23 | $17.10 | $17.10 | 440,300 | — | — |
| 2003-09-22 | $17.09 | $17.09 | 453,100 | — | — |
| 2003-09-19 | $17.71 | $17.71 | 594,600 | — | — |
| 2003-09-18 | $18.08 | $18.08 | 397,300 | — | — |
| 2003-09-17 | $18.31 | $18.31 | 258,900 | — | — |
| 2003-09-16 | $18.05 | $18.05 | 250,200 | — | — |
| 2003-09-15 | $17.52 | $17.52 | 314,900 | — | — |
| 2003-09-12 | $17.57 | $17.57 | 278,200 | — | — |
| 2003-09-11 | $17.25 | $17.25 | 260,200 | — | — |
| 2003-09-10 | $17.24 | $17.24 | 465,600 | — | — |
| 2003-09-09 | $17.75 | $17.75 | 393,300 | — | — |
| 2003-09-08 | $17.84 | $17.84 | 599,200 | — | — |
| 2003-09-05 | $17.45 | $17.45 | 511,600 | — | — |
| 2003-09-04 | $17.33 | $17.33 | 289,100 | — | — |
| 2003-09-03 | $16.73 | $16.73 | 452,700 | — | — |
| 2003-09-02 | $16.48 | $16.48 | 199,800 | — | — |
| 2003-08-29 | $16.51 | $16.51 | 196,000 | — | — |
| 2003-08-28 | $16.17 | $16.17 | 312,800 | — | — |
| 2003-08-27 | $16.18 | $16.18 | 166,000 | — | — |
| 2003-08-26 | $15.65 | $15.65 | 323,900 | — | — |
| 2003-08-25 | $15.87 | $15.87 | 211,200 | — | — |
| 2003-08-22 | $16.20 | $16.20 | 558,200 | — | — |
| 2003-08-21 | $16.16 | $16.16 | 210,800 | — | — |
| 2003-08-20 | $15.53 | $15.53 | 656,300 | — | — |
| 2003-08-19 | $15.70 | $15.70 | 1,001,300 | — | — |
| 2003-08-18 | $14.50 | $14.50 | 286,900 | — | — |
| 2003-08-15 | $13.91 | $13.91 | 57,800 | — | — |
| 2003-08-14 | $14.16 | $14.16 | 183,000 | — | — |
| 2003-08-13 | $13.81 | $13.81 | 164,800 | — | — |
| 2003-08-12 | $14.03 | $14.03 | 116,800 | — | — |
| 2003-08-11 | $13.37 | $13.37 | 146,400 | — | — |
| 2003-08-08 | $13.21 | $13.21 | 238,200 | — | — |
| 2003-08-07 | $13.29 | $13.29 | 181,400 | — | — |
| 2003-08-06 | $13.39 | $13.39 | 176,200 | — | — |
| 2003-08-05 | $13.63 | $13.63 | 236,200 | — | — |
| 2003-08-04 | $14.03 | $14.03 | 282,900 | — | — |
| 2003-08-01 | $14.15 | $14.15 | 232,400 | — | — |
| 2003-07-31 | $14.43 | $14.43 | 253,600 | — | — |
| 2003-07-30 | $14.23 | $14.23 | 259,700 | — | — |
| 2003-07-29 | $14.12 | $14.12 | 552,400 | — | — |
| 2003-07-28 | $14.32 | $14.32 | 538,400 | — | — |
| 2003-07-25 | $13.53 | $13.53 | 411,200 | — | — |
| 2003-07-24 | $12.91 | $12.91 | 1,218,100 | — | — |
| 2003-07-23 | $11.96 | $11.96 | 177,700 | — | — |
| 2003-07-22 | $11.95 | $11.95 | 203,200 | — | — |
| 2003-07-21 | $12.10 | $12.10 | 548,000 | — | — |
| 2003-07-18 | $11.75 | $11.75 | 275,800 | — | — |
| 2003-07-17 | $11.61 | $11.61 | 341,800 | — | — |
| 2003-07-16 | $12.25 | $12.25 | 145,700 | — | — |
| 2003-07-15 | $12.52 | $12.52 | 457,300 | — | — |
| 2003-07-14 | $12.88 | $12.88 | 295,400 | — | — |
| 2003-07-11 | $12.99 | $12.99 | 249,400 | — | — |
| 2003-07-10 | $12.41 | $12.41 | 158,800 | — | — |
| 2003-07-09 | $12.97 | $12.97 | 357,800 | — | — |
| 2003-07-08 | $12.97 | $12.97 | 638,700 | — | — |
| 2003-07-07 | $12.70 | $12.70 | 188,200 | — | — |
| 2003-07-03 | $12.26 | $12.26 | 163,200 | — | — |
| 2003-07-02 | $12.61 | $12.61 | 546,000 | — | — |
| 2003-07-01 | $11.61 | $11.61 | 237,200 | — | — |
| 2003-06-30 | $11.49 | $11.49 | 373,100 | — | — |
| 2003-06-27 | $11.52 | $11.52 | 259,400 | — | — |
| 2003-06-26 | $11.60 | $11.60 | 166,100 | — | — |
| 2003-06-25 | $11.27 | $11.27 | 220,400 | — | — |
| 2003-06-24 | $11.02 | $11.02 | 871,200 | — | — |
| 2003-06-23 | $11.69 | $11.69 | 430,900 | — | — |
| 2003-06-20 | $12.43 | $12.43 | 192,600 | — | — |
| 2003-06-19 | $12.47 | $12.47 | 284,900 | — | — |
| 2003-06-18 | $12.56 | $12.56 | 596,700 | — | — |
| 2003-06-17 | $12.25 | $12.25 | 437,100 | — | — |
| 2003-06-16 | $12.30 | $12.30 | 536,900 | — | — |
| 2003-06-13 | $12.03 | $12.03 | 251,000 | — | — |
| 2003-06-12 | $12.66 | $12.66 | 495,200 | — | — |
| 2003-06-11 | $12.59 | $12.59 | 267,400 | — | — |
| 2003-06-10 | $12.45 | $12.45 | 356,700 | — | — |
| 2003-06-09 | $12.21 | $12.21 | 363,400 | — | — |
| 2003-06-06 | $12.80 | $12.80 | 227,200 | — | — |
| 2003-06-05 | $13.03 | $13.03 | 474,400 | — | — |
| 2003-06-04 | $13.45 | $13.45 | 605,900 | — | — |
| 2003-06-03 | $12.32 | $12.32 | 210,400 | — | — |
| 2003-06-02 | $12.38 | $12.38 | 351,200 | — | — |
| 2003-05-30 | $12.00 | $12.00 | 113,100 | — | — |
| 2003-05-29 | $11.79 | $11.79 | 270,700 | — | — |
| 2003-05-28 | $11.83 | $11.83 | 213,500 | — | — |
| 2003-05-27 | $11.53 | $11.53 | 271,000 | — | — |
| 2003-05-23 | $10.83 | $10.83 | 128,700 | — | — |
| 2003-05-22 | $10.84 | $10.84 | 201,500 | — | — |
| 2003-05-21 | $10.55 | $10.55 | 267,100 | — | — |
| 2003-05-20 | $10.60 | $10.60 | 215,300 | — | — |
| 2003-05-19 | $10.82 | $10.82 | 494,300 | — | — |
| 2003-05-16 | $11.16 | $11.16 | 238,300 | — | — |
| 2003-05-15 | $11.33 | $11.33 | 765,400 | — | — |
| 2003-05-14 | $11.63 | $11.63 | 967,500 | — | — |
| 2003-05-13 | $11.20 | $11.20 | 201,300 | — | — |
| 2003-05-12 | $11.27 | $11.27 | 277,100 | — | — |
| 2003-05-09 | $11.07 | $11.07 | 113,300 | — | — |
| 2003-05-08 | $11.02 | $11.02 | 282,600 | — | — |
| 2003-05-07 | $11.04 | $11.04 | 419,500 | — | — |
| 2003-05-06 | $11.13 | $11.13 | 402,200 | — | — |
| 2003-05-05 | $10.61 | $10.61 | 378,600 | — | — |
| 2003-05-02 | $10.83 | $10.83 | 230,600 | — | — |
| 2003-05-01 | $10.26 | $10.26 | 276,000 | — | — |
| 2003-04-30 | $10.18 | $10.18 | 181,200 | — | — |
| 2003-04-29 | $10.17 | $10.17 | 234,200 | — | — |
| 2003-04-28 | $10.10 | $10.10 | 178,100 | — | — |
| 2003-04-25 | $9.67 | $9.67 | 258,200 | — | — |
| 2003-04-24 | $9.85 | $9.85 | 963,000 | — | — |
| 2003-04-23 | $10.00 | $10.00 | 248,600 | — | — |
| 2003-04-22 | $9.84 | $9.84 | 154,900 | — | — |
| 2003-04-21 | $9.70 | $9.70 | 187,500 | — | — |
| 2003-04-17 | $9.79 | $9.79 | 166,400 | — | — |
| 2003-04-16 | $9.35 | $9.35 | 296,300 | — | — |
| 2003-04-15 | $9.19 | $9.19 | 405,700 | — | — |
| 2003-04-14 | $9.00 | $9.00 | 885,900 | — | — |
| 2003-04-11 | $8.99 | $8.99 | 237,000 | — | — |
| 2003-04-10 | $9.17 | $9.17 | 91,200 | — | — |
| 2003-04-09 | $9.38 | $9.38 | 158,400 | — | — |
| 2003-04-08 | $9.42 | $9.42 | 130,000 | — | — |
| 2003-04-07 | $9.47 | $9.47 | 271,000 | — | — |
| 2003-04-04 | $9.44 | $9.44 | 113,300 | — | — |
| 2003-04-03 | $9.40 | $9.40 | 122,300 | — | — |
| 2003-04-02 | $9.54 | $9.54 | 269,000 | — | — |
| 2003-04-01 | $9.26 | $9.26 | 148,100 | — | — |
| 2003-03-31 | $9.15 | $9.15 | 247,700 | — | — |
| 2003-03-28 | $9.40 | $9.40 | 208,700 | — | — |
| 2003-03-27 | $9.42 | $9.42 | 172,700 | — | — |
| 2003-03-26 | $9.27 | $9.27 | 321,500 | — | — |
| 2003-03-25 | $9.46 | $9.46 | 283,500 | — | — |
| 2003-03-24 | $9.24 | $9.24 | 573,200 | — | — |
| 2003-03-21 | $9.43 | $9.43 | 506,700 | — | — |
| 2003-03-20 | $9.09 | $9.09 | 981,200 | — | — |
| 2003-03-19 | $9.60 | $9.60 | 366,000 | — | — |
| 2003-03-18 | $10.12 | $10.12 | 218,600 | — | — |
| 2003-03-17 | $10.04 | $10.04 | 502,500 | — | — |
| 2003-03-14 | $9.57 | $9.57 | 343,600 | — | — |
| 2003-03-13 | $9.85 | $9.85 | 374,300 | — | — |
| 2003-03-12 | $8.98 | $8.98 | 186,600 | — | — |
| 2003-03-11 | $8.75 | $8.75 | 155,700 | — | — |
| 2003-03-10 | $9.00 | $9.00 | 192,600 | — | — |
| 2003-03-07 | $9.33 | $9.33 | 258,800 | — | — |
| 2003-03-06 | $9.50 | $9.50 | 213,700 | — | — |
| 2003-03-05 | $9.57 | $9.57 | 167,000 | — | — |
| 2003-03-04 | $9.78 | $9.78 | 211,700 | — | — |
| 2003-03-03 | $10.00 | $10.00 | 427,400 | — | — |
| 2003-02-28 | $9.85 | $9.85 | 312,800 | — | — |
| 2003-02-27 | $9.64 | $9.64 | 243,100 | — | — |
| 2003-02-26 | $9.43 | $9.43 | 230,300 | — | — |
| 2003-02-25 | $9.56 | $9.56 | 289,400 | — | — |
| 2003-02-24 | $9.48 | $9.48 | 302,900 | — | — |
| 2003-02-21 | $9.60 | $9.60 | 230,900 | — | — |
| 2003-02-20 | $9.55 | $9.55 | 565,800 | — | — |
| 2003-02-19 | $9.29 | $9.29 | 445,500 | — | — |
| 2003-02-18 | $9.49 | $9.49 | 181,100 | — | — |
| 2003-02-14 | $8.89 | $8.89 | 227,900 | — | — |
| 2003-02-13 | $8.85 | $8.85 | 197,200 | — | — |
| 2003-02-12 | $8.81 | $8.81 | 188,200 | — | — |
| 2003-02-11 | $8.81 | $8.81 | 294,800 | — | — |
| 2003-02-10 | $8.82 | $8.82 | 235,400 | — | — |
| 2003-02-07 | $8.65 | $8.65 | 231,500 | — | — |
| 2003-02-06 | $8.93 | $8.93 | 194,700 | — | — |
| 2003-02-05 | $8.87 | $8.87 | 247,000 | — | — |
| 2003-02-04 | $8.88 | $8.88 | 310,500 | — | — |
| 2003-02-03 | $8.83 | $8.83 | 493,200 | — | — |
| 2003-01-31 | $8.79 | $8.79 | 385,300 | — | — |
| 2003-01-30 | $8.75 | $8.75 | 462,300 | — | — |
| 2003-01-29 | $9.11 | $9.11 | 489,800 | — | — |
| 2003-01-28 | $9.27 | $9.27 | 628,900 | — | — |
| 2003-01-27 | $8.95 | $8.95 | 735,300 | — | — |
| 2003-01-24 | $9.28 | $9.28 | 1,388,300 | — | — |
| 2003-01-23 | $8.90 | $8.90 | 405,400 | — | — |
| 2003-01-22 | $8.55 | $8.55 | 508,500 | — | — |
| 2003-01-21 | $8.61 | $8.61 | 1,645,200 | — | — |
| 2003-01-17 | $7.98 | $7.98 | 725,900 | — | — |
| 2003-01-16 | $8.45 | $8.45 | 694,400 | — | — |
| 2003-01-15 | $9.03 | $9.03 | 664,800 | — | — |
| 2003-01-14 | $9.71 | $9.71 | 360,500 | — | — |
| 2003-01-13 | $9.35 | $9.35 | 847,700 | — | — |
| 2003-01-10 | $9.99 | $9.99 | 950,200 | — | — |
| 2003-01-09 | $9.81 | $9.81 | 1,162,100 | — | — |
| 2003-01-08 | $9.10 | $9.10 | 861,100 | — | — |
| 2003-01-07 | $9.20 | $9.20 | 896,200 | — | — |
| 2003-01-06 | $9.33 | $9.33 | 515,000 | — | — |
| 2003-01-03 | $9.04 | $9.04 | 478,600 | — | — |
| 2003-01-02 | $9.41 | $9.41 | 508,400 | — | — |