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
- 1995-10-13 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 | $21.79 | $21.79 | 249,600 | — | — |
| 2003-12-30 | $22.34 | $22.34 | 260,550 | — | — |
| 2003-12-29 | $22.47 | $22.47 | 149,700 | — | — |
| 2003-12-26 | $22.53 | $22.53 | 37,650 | — | — |
| 2003-12-24 | $22.33 | $22.33 | 72,150 | — | — |
| 2003-12-23 | $22.56 | $22.56 | 138,300 | — | — |
| 2003-12-22 | $22.23 | $22.23 | 175,050 | — | — |
| 2003-12-19 | $22.09 | $22.09 | 398,550 | — | — |
| 2003-12-18 | $21.64 | $21.64 | 195,450 | — | — |
| 2003-12-17 | $21.47 | $21.47 | 200,400 | — | — |
| 2003-12-16 | $21.23 | $21.23 | 258,600 | — | — |
| 2003-12-15 | $21.57 | $21.57 | 264,750 | — | — |
| 2003-12-12 | $22.00 | $22.00 | 273,150 | — | — |
| 2003-12-11 | $22.10 | $22.10 | 273,900 | — | — |
| 2003-12-10 | $21.40 | $21.40 | 600,450 | — | — |
| 2003-12-09 | $22.64 | $22.64 | 505,350 | — | — |
| 2003-12-08 | $23.43 | $23.43 | 138,450 | — | — |
| 2003-12-05 | $23.00 | $23.00 | 90,450 | — | — |
| 2003-12-04 | $23.23 | $23.23 | 393,600 | — | — |
| 2003-12-03 | $23.37 | $23.37 | 299,250 | — | — |
| 2003-12-02 | $24.00 | $24.00 | 293,850 | — | — |
| 2003-12-01 | $24.25 | $24.25 | 463,050 | — | — |
| 2003-11-28 | $23.88 | $23.88 | 85,050 | — | — |
| 2003-11-26 | $23.99 | $23.99 | 173,700 | — | — |
| 2003-11-25 | $24.19 | $24.19 | 284,850 | — | — |
| 2003-11-24 | $24.23 | $24.23 | 249,150 | — | — |
| 2003-11-21 | $23.50 | $23.50 | 295,050 | — | — |
| 2003-11-20 | $23.19 | $23.19 | 251,250 | — | — |
| 2003-11-19 | $23.14 | $23.14 | 218,700 | — | — |
| 2003-11-18 | $22.77 | $22.77 | 163,500 | — | — |
| 2003-11-17 | $23.46 | $23.46 | 266,550 | — | — |
| 2003-11-14 | $23.69 | $23.69 | 325,350 | — | — |
| 2003-11-13 | $23.83 | $23.83 | 282,600 | — | — |
| 2003-11-12 | $24.00 | $24.00 | 304,800 | — | — |
| 2003-11-11 | $23.63 | $23.63 | 196,050 | — | — |
| 2003-11-10 | $24.03 | $24.03 | 402,300 | — | — |
| 2003-11-07 | $24.17 | $24.17 | 216,750 | — | — |
| 2003-11-06 | $24.45 | $24.45 | 280,500 | — | — |
| 2003-11-05 | $24.43 | $24.43 | 775,350 | — | — |
| 2003-11-04 | $23.72 | $23.72 | 464,700 | — | — |
| 2003-11-03 | $23.47 | $23.47 | 754,800 | — | — |
| 2003-10-31 | $23.39 | $23.39 | 530,700 | — | — |
| 2003-10-30 | $23.92 | $23.92 | 1,126,650 | — | — |
| 2003-10-29 | $24.73 | $24.73 | 754,200 | — | — |
| 2003-10-28 | $24.48 | $24.48 | 1,055,550 | — | — |
| 2003-10-27 | $23.18 | $23.18 | 410,100 | — | — |
| 2003-10-24 | $22.65 | $22.65 | 698,700 | — | — |
| 2003-10-23 | $22.84 | $22.84 | 1,354,950 | — | — |
| 2003-10-22 | $22.49 | $22.49 | 1,249,500 | — | — |
| 2003-10-21 | $20.57 | $20.57 | 146,400 | — | — |
| 2003-10-20 | $20.73 | $20.73 | 183,900 | — | — |
| 2003-10-17 | $20.57 | $20.57 | 168,900 | — | — |
| 2003-10-16 | $20.66 | $20.66 | 140,550 | — | — |
| 2003-10-15 | $20.40 | $20.40 | 137,400 | — | — |
| 2003-10-14 | $20.40 | $20.40 | 161,400 | — | — |
| 2003-10-13 | $20.01 | $20.01 | 142,800 | — | — |
| 2003-10-10 | $20.01 | $20.01 | 123,450 | — | — |
| 2003-10-09 | $19.97 | $19.97 | 190,200 | — | — |
| 2003-10-08 | $19.63 | $19.63 | 141,750 | — | — |
| 2003-10-07 | $20.00 | $20.00 | 247,650 | — | — |
| 2003-10-06 | $20.00 | $20.00 | 184,800 | — | — |
| 2003-10-03 | $19.75 | $19.75 | 326,850 | — | — |
| 2003-10-02 | $19.03 | $19.03 | 171,600 | — | — |
| 2003-10-01 | $19.04 | $19.04 | 290,850 | — | — |
| 2003-09-30 | $18.55 | $18.55 | 356,400 | — | — |
| 2003-09-29 | $18.80 | $18.80 | 317,250 | — | — |
| 2003-09-26 | $18.53 | $18.53 | 259,650 | — | — |
| 2003-09-25 | $18.75 | $18.75 | 239,400 | — | — |
| 2003-09-24 | $18.97 | $18.97 | 182,550 | — | — |
| 2003-09-23 | $19.40 | $19.40 | 242,700 | — | — |
| 2003-09-22 | $19.11 | $19.11 | 182,700 | — | — |
| 2003-09-19 | $19.19 | $19.19 | 237,450 | — | — |
| 2003-09-18 | $19.67 | $19.67 | 200,550 | — | — |
| 2003-09-17 | $19.55 | $19.55 | 303,900 | — | — |
| 2003-09-16 | $19.27 | $19.27 | 266,550 | — | — |
| 2003-09-15 | $18.97 | $18.97 | 438,000 | — | — |
| 2003-09-12 | $18.85 | $18.85 | 389,700 | — | — |
| 2003-09-11 | $18.89 | $18.89 | 504,450 | — | — |
| 2003-09-10 | $19.00 | $19.00 | 475,650 | — | — |
| 2003-09-09 | $18.92 | $18.92 | 392,850 | — | — |
| 2003-09-08 | $18.94 | $18.94 | 278,325 | — | — |
| 2003-09-05 | $18.80 | $18.80 | 447,300 | — | — |
| 2003-09-04 | $18.67 | $18.67 | 361,350 | — | — |
| 2003-09-03 | $18.40 | $18.40 | 287,550 | — | — |
| 2003-09-02 | $18.44 | $18.44 | 482,625 | — | — |
| 2003-08-29 | $18.21 | $18.21 | 198,900 | — | — |
| 2003-08-28 | $18.09 | $18.09 | 206,550 | — | — |
| 2003-08-27 | $17.89 | $17.89 | 373,050 | — | — |
| 2003-08-26 | $17.75 | $17.75 | 691,425 | — | — |
| 2003-08-25 | $17.87 | $17.87 | 177,300 | — | — |
| 2003-08-22 | $17.95 | $17.95 | 254,700 | — | — |
| 2003-08-21 | $18.17 | $18.17 | 224,550 | — | — |
| 2003-08-20 | $17.90 | $17.90 | 480,600 | — | — |
| 2003-08-19 | $18.07 | $18.07 | 797,625 | — | — |
| 2003-08-18 | $17.33 | $17.33 | 329,850 | — | — |
| 2003-08-15 | $17.29 | $17.29 | 116,550 | — | — |
| 2003-08-14 | $17.22 | $17.22 | 238,050 | — | — |
| 2003-08-13 | $17.43 | $17.43 | 361,800 | — | — |
| 2003-08-12 | $17.29 | $17.29 | 648,900 | — | — |
| 2003-08-11 | $17.09 | $17.09 | 266,850 | — | — |
| 2003-08-08 | $16.88 | $16.88 | 230,400 | — | — |
| 2003-08-07 | $16.68 | $16.68 | 339,300 | — | — |
| 2003-08-06 | $16.61 | $16.61 | 292,050 | — | — |
| 2003-08-05 | $16.71 | $16.71 | 446,400 | — | — |
| 2003-08-04 | $16.89 | $16.89 | 248,400 | — | — |
| 2003-08-01 | $16.95 | $16.95 | 293,175 | — | — |
| 2003-07-31 | $17.23 | $17.23 | 250,425 | — | — |
| 2003-07-30 | $17.00 | $17.00 | 439,650 | — | — |
| 2003-07-29 | $17.06 | $17.06 | 497,250 | — | — |
| 2003-07-28 | $16.89 | $16.89 | 866,475 | — | — |
| 2003-07-25 | $17.01 | $17.01 | 728,325 | — | — |
| 2003-07-24 | $16.87 | $16.87 | 1,431,450 | — | — |
| 2003-07-23 | $15.98 | $15.98 | 621,450 | — | — |
| 2003-07-22 | $15.85 | $15.85 | 531,000 | — | — |
| 2003-07-21 | $15.95 | $15.95 | 351,675 | — | — |
| 2003-07-18 | $15.90 | $15.90 | 93,150 | — | — |
| 2003-07-17 | $15.77 | $15.77 | 364,050 | — | — |
| 2003-07-16 | $16.18 | $16.18 | 432,900 | — | — |
| 2003-07-15 | $15.96 | $15.96 | 526,950 | — | — |
| 2003-07-14 | $16.22 | $16.22 | 522,450 | — | — |
| 2003-07-11 | $15.56 | $15.56 | 599,400 | — | — |
| 2003-07-10 | $15.20 | $15.20 | 170,325 | — | — |
| 2003-07-09 | $15.32 | $15.32 | 202,500 | — | — |
| 2003-07-08 | $15.24 | $15.24 | 375,525 | — | — |
| 2003-07-07 | $15.17 | $15.17 | 119,700 | — | — |
| 2003-07-03 | $14.88 | $14.88 | 79,875 | — | — |
| 2003-07-02 | $14.96 | $14.96 | 329,625 | — | — |
| 2003-07-01 | $14.86 | $14.86 | 677,475 | — | — |
| 2003-06-30 | $15.28 | $15.28 | 991,800 | — | — |
| 2003-06-27 | $15.28 | $15.28 | 761,400 | — | — |
| 2003-06-26 | $14.96 | $14.96 | 386,100 | — | — |
| 2003-06-25 | $14.67 | $14.67 | 205,425 | — | — |
| 2003-06-24 | $14.44 | $14.44 | 211,275 | — | — |
| 2003-06-23 | $14.53 | $14.53 | 658,125 | — | — |
| 2003-06-20 | $14.95 | $14.95 | 309,825 | — | — |
| 2003-06-19 | $14.97 | $14.97 | 210,600 | — | — |
| 2003-06-18 | $14.82 | $14.82 | 222,075 | — | — |
| 2003-06-17 | $14.93 | $14.93 | 288,000 | — | — |
| 2003-06-16 | $14.78 | $14.78 | 260,325 | — | — |
| 2003-06-13 | $14.58 | $14.58 | 188,325 | — | — |
| 2003-06-12 | $14.67 | $14.67 | 798,750 | — | — |
| 2003-06-11 | $14.46 | $14.46 | 137,250 | — | — |
| 2003-06-10 | $14.31 | $14.31 | 220,950 | — | — |
| 2003-06-09 | $14.24 | $14.24 | 608,850 | — | — |
| 2003-06-06 | $14.27 | $14.27 | 375,525 | — | — |
| 2003-06-05 | $14.28 | $14.28 | 337,725 | — | — |
| 2003-06-04 | $14.22 | $14.22 | 207,000 | — | — |
| 2003-06-03 | $13.99 | $13.99 | 474,975 | — | — |
| 2003-06-02 | $13.99 | $13.99 | 477,000 | — | — |
| 2003-05-30 | $14.32 | $14.32 | 400,275 | — | — |
| 2003-05-29 | $14.15 | $14.15 | 434,250 | — | — |
| 2003-05-28 | $14.09 | $14.09 | 226,800 | — | — |
| 2003-05-27 | $14.00 | $14.00 | 273,375 | — | — |
| 2003-05-23 | $13.82 | $13.82 | 162,450 | — | — |
| 2003-05-22 | $13.81 | $13.81 | 239,625 | — | — |
| 2003-05-21 | $13.69 | $13.69 | 343,800 | — | — |
| 2003-05-20 | $13.67 | $13.67 | 302,400 | — | — |
| 2003-05-19 | $13.64 | $13.64 | 658,800 | — | — |
| 2003-05-16 | $13.88 | $13.88 | 273,825 | — | — |
| 2003-05-15 | $14.08 | $14.08 | 254,250 | — | — |
| 2003-05-14 | $14.12 | $14.12 | 486,450 | — | — |
| 2003-05-13 | $13.92 | $13.92 | 349,425 | — | — |
| 2003-05-12 | $14.09 | $14.09 | 463,950 | — | — |
| 2003-05-09 | $13.96 | $13.96 | 386,100 | — | — |
| 2003-05-08 | $13.82 | $13.82 | 1,283,400 | — | — |
| 2003-05-07 | $14.71 | $14.71 | 393,075 | — | — |
| 2003-05-06 | $15.01 | $15.01 | 383,850 | — | — |
| 2003-05-05 | $15.00 | $15.00 | 650,250 | — | — |
| 2003-05-02 | $14.95 | $14.95 | 891,450 | — | — |
| 2003-05-01 | $14.30 | $14.30 | 449,325 | — | — |
| 2003-04-30 | $14.67 | $14.67 | 1,074,375 | — | — |
| 2003-04-29 | $14.50 | $14.50 | 739,800 | — | — |
| 2003-04-28 | $14.02 | $14.02 | 539,775 | — | — |
| 2003-04-25 | $13.60 | $13.60 | 926,325 | — | — |
| 2003-04-24 | $14.05 | $14.05 | 1,296,000 | — | — |
| 2003-04-23 | $13.36 | $13.36 | 494,550 | — | — |
| 2003-04-22 | $13.76 | $13.76 | 354,375 | — | — |
| 2003-04-21 | $13.69 | $13.69 | 507,150 | — | — |
| 2003-04-17 | $13.78 | $13.78 | 325,575 | — | — |
| 2003-04-16 | $13.73 | $13.73 | 147,150 | — | — |
| 2003-04-15 | $13.80 | $13.80 | 366,525 | — | — |
| 2003-04-14 | $13.73 | $13.73 | 438,075 | — | — |
| 2003-04-11 | $13.44 | $13.44 | 410,625 | — | — |
| 2003-04-10 | $13.24 | $13.24 | 363,600 | — | — |
| 2003-04-09 | $13.29 | $13.29 | 312,075 | — | — |
| 2003-04-08 | $13.57 | $13.57 | 323,100 | — | — |
| 2003-04-07 | $13.85 | $13.85 | 461,700 | — | — |
| 2003-04-04 | $13.49 | $13.49 | 243,450 | — | — |
| 2003-04-03 | $13.73 | $13.73 | 403,650 | — | — |
| 2003-04-02 | $13.84 | $13.84 | 586,125 | — | — |
| 2003-04-01 | $13.47 | $13.47 | 459,450 | — | — |
| 2003-03-31 | $13.20 | $13.20 | 784,800 | — | — |
| 2003-03-28 | $13.19 | $13.19 | 237,375 | — | — |
| 2003-03-27 | $13.18 | $13.18 | 285,975 | — | — |
| 2003-03-26 | $13.06 | $13.06 | 177,525 | — | — |
| 2003-03-25 | $13.02 | $13.02 | 481,725 | — | — |
| 2003-03-24 | $12.66 | $12.66 | 210,825 | — | — |
| 2003-03-21 | $13.08 | $13.08 | 468,450 | — | — |
| 2003-03-20 | $12.74 | $12.74 | 231,075 | — | — |
| 2003-03-19 | $12.42 | $12.42 | 368,775 | — | — |
| 2003-03-18 | $12.55 | $12.55 | 400,950 | — | — |
| 2003-03-17 | $12.44 | $12.44 | 269,775 | — | — |
| 2003-03-14 | $12.02 | $12.02 | 279,225 | — | — |
| 2003-03-13 | $11.96 | $11.96 | 296,775 | — | — |
| 2003-03-12 | $11.48 | $11.48 | 247,950 | — | — |
| 2003-03-11 | $11.43 | $11.43 | 435,375 | — | — |
| 2003-03-10 | $11.33 | $11.33 | 362,250 | — | — |
| 2003-03-07 | $11.71 | $11.71 | 252,900 | — | — |
| 2003-03-06 | $11.68 | $11.68 | 553,725 | — | — |
| 2003-03-05 | $11.86 | $11.86 | 355,950 | — | — |
| 2003-03-04 | $11.96 | $11.96 | 347,850 | — | — |
| 2003-03-03 | $12.00 | $12.00 | 201,375 | — | — |
| 2003-02-28 | $12.18 | $12.18 | 310,500 | — | — |
| 2003-02-27 | $12.09 | $12.09 | 339,525 | — | — |
| 2003-02-26 | $11.94 | $11.94 | 685,575 | — | — |
| 2003-02-25 | $12.20 | $12.20 | 288,225 | — | — |
| 2003-02-24 | $11.80 | $11.80 | 370,800 | — | — |
| 2003-02-21 | $11.75 | $11.75 | 315,675 | — | — |
| 2003-02-20 | $11.68 | $11.68 | 334,350 | — | — |
| 2003-02-19 | $11.68 | $11.68 | 339,525 | — | — |
| 2003-02-18 | $11.81 | $11.81 | 460,350 | — | — |
| 2003-02-14 | $12.00 | $12.00 | 330,300 | — | — |
| 2003-02-13 | $11.57 | $11.57 | 2,227,050 | — | — |
| 2003-02-12 | $12.00 | $12.00 | 210,600 | — | — |
| 2003-02-11 | $12.08 | $12.08 | 392,175 | — | — |
| 2003-02-10 | $11.98 | $11.98 | 327,600 | — | — |
| 2003-02-07 | $12.03 | $12.03 | 359,325 | — | — |
| 2003-02-06 | $12.04 | $12.04 | 253,350 | — | — |
| 2003-02-05 | $12.29 | $12.29 | 293,175 | — | — |
| 2003-02-04 | $12.30 | $12.30 | 405,675 | — | — |
| 2003-02-03 | $12.56 | $12.56 | 240,075 | — | — |
| 2003-01-31 | $12.32 | $12.32 | 297,675 | — | — |
| 2003-01-30 | $12.24 | $12.24 | 430,200 | — | — |
| 2003-01-29 | $12.40 | $12.40 | 484,650 | — | — |
| 2003-01-28 | $12.38 | $12.38 | 389,250 | — | — |
| 2003-01-27 | $12.29 | $12.29 | 487,575 | — | — |
| 2003-01-24 | $12.41 | $12.41 | 230,850 | — | — |
| 2003-01-23 | $12.45 | $12.45 | 363,150 | — | — |
| 2003-01-22 | $12.50 | $12.50 | 370,575 | — | — |
| 2003-01-21 | $12.66 | $12.66 | 316,800 | — | — |
| 2003-01-17 | $12.92 | $12.92 | 282,150 | — | — |
| 2003-01-16 | $12.98 | $12.98 | 528,975 | — | — |
| 2003-01-15 | $12.96 | $12.96 | 429,075 | — | — |
| 2003-01-14 | $13.12 | $13.12 | 244,125 | — | — |
| 2003-01-13 | $13.34 | $13.34 | 185,625 | — | — |
| 2003-01-10 | $13.55 | $13.55 | 221,175 | — | — |
| 2003-01-09 | $13.34 | $13.34 | 382,500 | — | — |
| 2003-01-08 | $13.04 | $13.04 | 258,975 | — | — |
| 2003-01-07 | $13.27 | $13.27 | 315,675 | — | — |
| 2003-01-06 | $13.21 | $13.21 | 273,600 | — | — |
| 2003-01-03 | $13.02 | $13.02 | 183,825 | — | — |
| 2003-01-02 | $13.42 | $13.42 | 587,250 | — | — |