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
- 1997-12-12 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 | $16.73 | $16.73 | 463,000 | — | — |
| 2003-12-30 | $16.88 | $16.87 | 646,800 | — | — |
| 2003-12-29 | $17.04 | $17.04 | 496,000 | — | — |
| 2003-12-26 | $16.62 | $16.62 | 120,000 | — | — |
| 2003-12-24 | $16.58 | $16.58 | 177,400 | — | — |
| 2003-12-23 | $16.59 | $16.60 | 664,400 | — | — |
| 2003-12-22 | $16.15 | $16.15 | 930,800 | — | — |
| 2003-12-19 | $16.25 | $16.25 | 922,200 | — | — |
| 2003-12-18 | $16.60 | $16.60 | 1,075,400 | — | — |
| 2003-12-17 | $16.41 | $16.40 | 751,000 | — | — |
| 2003-12-16 | $16.55 | $16.55 | 1,166,200 | — | — |
| 2003-12-15 | $16.29 | $16.29 | 986,200 | — | — |
| 2003-12-12 | $16.92 | $16.92 | 968,600 | — | — |
| 2003-12-11 | $17.30 | $17.30 | 3,063,600 | — | — |
| 2003-12-10 | $15.71 | $15.70 | 1,977,600 | — | — |
| 2003-12-09 | $16.43 | $16.43 | 928,600 | — | — |
| 2003-12-08 | $17.29 | $17.29 | 701,000 | — | — |
| 2003-12-05 | $17.36 | $17.36 | 1,082,400 | — | — |
| 2003-12-04 | $17.23 | $17.22 | 1,537,800 | — | — |
| 2003-12-03 | $17.90 | $17.89 | 816,600 | — | — |
| 2003-12-02 | $18.63 | $18.63 | 767,000 | — | — |
| 2003-12-01 | $18.43 | $18.43 | 735,200 | — | — |
| 2003-11-28 | $18.11 | $18.11 | 239,400 | — | — |
| 2003-11-26 | $18.11 | $18.10 | 557,000 | — | — |
| 2003-11-25 | $18.03 | $18.03 | 1,005,600 | — | — |
| 2003-11-24 | $18.08 | $18.08 | 1,058,400 | — | — |
| 2003-11-21 | $17.15 | $17.14 | 978,600 | — | — |
| 2003-11-20 | $16.84 | $16.84 | 982,800 | — | — |
| 2003-11-19 | $17.19 | $17.19 | 405,000 | — | — |
| 2003-11-18 | $17.08 | $17.08 | 847,800 | — | — |
| 2003-11-17 | $16.96 | $16.96 | 997,800 | — | — |
| 2003-11-14 | $17.66 | $17.66 | 895,000 | — | — |
| 2003-11-13 | $18.40 | $18.40 | 713,600 | — | — |
| 2003-11-12 | $18.55 | $18.55 | 735,600 | — | — |
| 2003-11-11 | $17.86 | $17.86 | 844,000 | — | — |
| 2003-11-10 | $17.77 | $17.77 | 999,200 | — | — |
| 2003-11-07 | $18.67 | $18.66 | 752,200 | — | — |
| 2003-11-06 | $18.73 | $18.73 | 887,600 | — | — |
| 2003-11-05 | $18.58 | $18.58 | 1,394,200 | — | — |
| 2003-11-04 | $18.42 | $18.42 | 1,369,400 | — | — |
| 2003-11-03 | $18.76 | $18.76 | 1,779,400 | — | — |
| 2003-10-31 | $17.47 | $17.46 | 959,200 | — | — |
| 2003-10-30 | $17.76 | $17.77 | 2,158,600 | — | — |
| 2003-10-29 | $19.00 | $18.99 | 837,200 | — | — |
| 2003-10-28 | $18.76 | $18.76 | 1,573,400 | — | — |
| 2003-10-27 | $17.70 | $17.70 | 1,995,600 | — | — |
| 2003-10-24 | $16.95 | $16.95 | 1,512,800 | — | — |
| 2003-10-23 | $17.15 | $17.15 | 4,084,400 | — | — |
| 2003-10-22 | $19.13 | $19.12 | 1,359,800 | — | — |
| 2003-10-21 | $20.13 | $20.12 | 655,600 | — | — |
| 2003-10-20 | $19.05 | $19.05 | 888,000 | — | — |
| 2003-10-17 | $19.29 | $19.29 | 883,400 | — | — |
| 2003-10-16 | $20.00 | $20.01 | 1,104,600 | — | — |
| 2003-10-15 | $20.15 | $20.15 | 1,618,800 | — | — |
| 2003-10-14 | $20.95 | $20.95 | 2,739,400 | — | — |
| 2003-10-13 | $19.59 | $19.59 | 1,481,400 | — | — |
| 2003-10-10 | $19.01 | $19.01 | 399,200 | — | — |
| 2003-10-09 | $19.24 | $19.24 | 1,051,600 | — | — |
| 2003-10-08 | $19.30 | $19.29 | 1,003,200 | — | — |
| 2003-10-07 | $19.84 | $19.84 | 1,871,000 | — | — |
| 2003-10-06 | $18.47 | $18.47 | 714,400 | — | — |
| 2003-10-03 | $18.50 | $18.50 | 1,210,800 | — | — |
| 2003-10-02 | $17.01 | $17.02 | 1,029,200 | — | — |
| 2003-10-01 | $17.11 | $17.10 | 961,600 | — | — |
| 2003-09-30 | $16.62 | $16.62 | 902,200 | — | — |
| 2003-09-29 | $17.30 | $17.30 | 871,800 | — | — |
| 2003-09-26 | $17.15 | $17.14 | 994,800 | — | — |
| 2003-09-25 | $17.28 | $17.28 | 809,000 | — | — |
| 2003-09-24 | $17.52 | $17.52 | 899,400 | — | — |
| 2003-09-23 | $18.65 | $18.65 | 1,479,600 | — | — |
| 2003-09-22 | $17.79 | $17.78 | 851,800 | — | — |
| 2003-09-19 | $18.65 | $18.65 | 777,200 | — | — |
| 2003-09-18 | $18.37 | $18.36 | 710,400 | — | — |
| 2003-09-17 | $18.25 | $18.25 | 709,200 | — | — |
| 2003-09-16 | $18.31 | $18.31 | 600,400 | — | — |
| 2003-09-15 | $17.58 | $17.59 | 689,600 | — | — |
| 2003-09-12 | $17.54 | $17.54 | 550,200 | — | — |
| 2003-09-11 | $17.51 | $17.51 | 1,353,800 | — | — |
| 2003-09-10 | $17.38 | $17.38 | 2,262,200 | — | — |
| 2003-09-09 | $18.30 | $18.30 | 1,813,800 | — | — |
| 2003-09-08 | $18.17 | $18.16 | 1,873,600 | — | — |
| 2003-09-05 | $17.30 | $17.30 | 1,066,600 | — | — |
| 2003-09-04 | $17.20 | $17.19 | 1,828,400 | — | — |
| 2003-09-03 | $15.95 | $15.95 | 860,800 | — | — |
| 2003-09-02 | $15.99 | $15.99 | 1,025,400 | — | — |
| 2003-08-29 | $16.12 | $16.12 | 379,000 | — | — |
| 2003-08-28 | $16.00 | $16.00 | 930,600 | — | — |
| 2003-08-27 | $16.09 | $16.09 | 875,200 | — | — |
| 2003-08-26 | $15.66 | $15.66 | 718,000 | — | — |
| 2003-08-25 | $15.75 | $15.75 | 698,600 | — | — |
| 2003-08-22 | $16.04 | $16.04 | 2,076,200 | — | — |
| 2003-08-21 | $15.95 | $15.94 | 755,600 | — | — |
| 2003-08-20 | $15.94 | $15.94 | 800,400 | — | — |
| 2003-08-19 | $16.00 | $16.00 | 1,293,800 | — | — |
| 2003-08-18 | $15.95 | $15.95 | 1,492,200 | — | — |
| 2003-08-15 | $14.84 | $14.83 | 249,000 | — | — |
| 2003-08-14 | $14.60 | $14.60 | 942,600 | — | — |
| 2003-08-13 | $14.54 | $14.54 | 721,400 | — | — |
| 2003-08-12 | $14.46 | $14.45 | 889,400 | — | — |
| 2003-08-11 | $13.98 | $13.97 | 521,600 | — | — |
| 2003-08-08 | $13.66 | $13.66 | 987,600 | — | — |
| 2003-08-07 | $13.62 | $13.61 | 1,043,000 | — | — |
| 2003-08-06 | $14.00 | $14.00 | 938,200 | — | — |
| 2003-08-05 | $14.31 | $14.31 | 751,600 | — | — |
| 2003-08-04 | $14.50 | $14.50 | 702,400 | — | — |
| 2003-08-01 | $14.43 | $14.42 | 627,800 | — | — |
| 2003-07-31 | $14.27 | $14.26 | 1,103,800 | — | — |
| 2003-07-30 | $13.95 | $13.94 | 862,600 | — | — |
| 2003-07-29 | $14.46 | $14.46 | 885,800 | — | — |
| 2003-07-28 | $14.47 | $14.47 | 1,825,400 | — | — |
| 2003-07-25 | $14.44 | $14.44 | 2,824,200 | — | — |
| 2003-07-24 | $14.52 | $14.52 | 7,534,600 | — | — |
| 2003-07-23 | $12.25 | $12.24 | 1,824,000 | — | — |
| 2003-07-22 | $12.45 | $12.45 | 1,736,000 | — | — |
| 2003-07-21 | $12.24 | $12.24 | 786,800 | — | — |
| 2003-07-18 | $12.83 | $12.83 | 744,800 | — | — |
| 2003-07-17 | $12.59 | $12.58 | 1,110,000 | — | — |
| 2003-07-16 | $13.49 | $13.48 | 1,285,600 | — | — |
| 2003-07-15 | $13.65 | $13.65 | 1,064,400 | — | — |
| 2003-07-14 | $13.70 | $13.70 | 1,287,400 | — | — |
| 2003-07-11 | $13.60 | $13.60 | 1,479,800 | — | — |
| 2003-07-10 | $13.55 | $13.55 | 1,021,600 | — | — |
| 2003-07-09 | $14.09 | $14.09 | 755,800 | — | — |
| 2003-07-08 | $13.88 | $13.88 | 1,250,200 | — | — |
| 2003-07-07 | $13.50 | $13.50 | 1,074,400 | — | — |
| 2003-07-03 | $13.12 | $13.11 | 652,000 | — | — |
| 2003-07-02 | $13.22 | $13.21 | 1,829,000 | — | — |
| 2003-07-01 | $12.59 | $12.58 | 1,094,400 | — | — |
| 2003-06-30 | $12.16 | $12.15 | 911,400 | — | — |
| 2003-06-27 | $11.86 | $11.86 | 413,000 | — | — |
| 2003-06-26 | $11.87 | $11.86 | 675,200 | — | — |
| 2003-06-25 | $11.85 | $11.85 | 617,000 | — | — |
| 2003-06-24 | $11.66 | $11.66 | 681,000 | — | — |
| 2003-06-23 | $11.83 | $11.83 | 593,200 | — | — |
| 2003-06-20 | $12.21 | $12.21 | 536,000 | — | — |
| 2003-06-19 | $12.23 | $12.23 | 953,800 | — | — |
| 2003-06-18 | $12.79 | $12.79 | 1,439,400 | — | — |
| 2003-06-17 | $12.15 | $12.15 | 674,400 | — | — |
| 2003-06-16 | $12.16 | $12.16 | 530,400 | — | — |
| 2003-06-13 | $11.77 | $11.77 | 1,246,800 | — | — |
| 2003-06-12 | $12.50 | $12.50 | 1,830,200 | — | — |
| 2003-06-11 | $12.11 | $12.11 | 3,736,400 | — | — |
| 2003-06-10 | $12.63 | $12.62 | 589,800 | — | — |
| 2003-06-09 | $12.33 | $12.33 | 1,328,400 | — | — |
| 2003-06-06 | $12.90 | $12.90 | 1,161,400 | — | — |
| 2003-06-05 | $13.40 | $13.39 | 1,317,600 | — | — |
| 2003-06-04 | $12.82 | $12.82 | 1,292,600 | — | — |
| 2003-06-03 | $12.79 | $12.79 | 1,050,400 | — | — |
| 2003-06-02 | $12.91 | $12.91 | 1,514,000 | — | — |
| 2003-05-30 | $13.33 | $13.33 | 1,169,200 | — | — |
| 2003-05-29 | $12.88 | $12.87 | 1,118,600 | — | — |
| 2003-05-28 | $12.46 | $12.45 | 1,045,200 | — | — |
| 2003-05-27 | $12.48 | $12.48 | 492,000 | — | — |
| 2003-05-23 | $11.86 | $11.86 | 317,600 | — | — |
| 2003-05-22 | $11.84 | $11.83 | 589,400 | — | — |
| 2003-05-21 | $11.61 | $11.61 | 709,200 | — | — |
| 2003-05-20 | $11.44 | $11.44 | 1,314,000 | — | — |
| 2003-05-19 | $11.76 | $11.75 | 1,041,000 | — | — |
| 2003-05-16 | $12.33 | $12.33 | 1,443,800 | — | — |
| 2003-05-15 | $12.47 | $12.47 | 604,200 | — | — |
| 2003-05-14 | $12.39 | $12.39 | 629,000 | — | — |
| 2003-05-13 | $12.53 | $12.53 | 1,497,400 | — | — |
| 2003-05-12 | $12.62 | $12.62 | 2,046,600 | — | — |
| 2003-05-09 | $12.07 | $12.06 | 1,079,800 | — | — |
| 2003-05-08 | $11.50 | $11.50 | 736,600 | — | — |
| 2003-05-07 | $11.73 | $11.73 | 983,600 | — | — |
| 2003-05-06 | $12.12 | $12.11 | 1,565,000 | — | — |
| 2003-05-05 | $12.08 | $12.08 | 1,686,600 | — | — |
| 2003-05-02 | $11.47 | $11.47 | 960,600 | — | — |
| 2003-05-01 | $11.06 | $11.06 | 537,400 | — | — |
| 2003-04-30 | $11.07 | $11.07 | 1,154,600 | — | — |
| 2003-04-29 | $11.11 | $11.11 | 1,316,000 | — | — |
| 2003-04-28 | $10.65 | $10.65 | 1,169,000 | — | — |
| 2003-04-25 | $10.62 | $10.62 | 1,201,000 | — | — |
| 2003-04-24 | $11.06 | $11.06 | 1,747,200 | — | — |
| 2003-04-23 | $11.23 | $11.23 | 1,413,600 | — | — |
| 2003-04-22 | $11.04 | $11.04 | 1,347,400 | — | — |
| 2003-04-21 | $11.06 | $11.06 | 629,000 | — | — |
| 2003-04-17 | $11.02 | $11.02 | 1,242,400 | — | — |
| 2003-04-16 | $10.60 | $10.60 | 899,000 | — | — |
| 2003-04-15 | $10.61 | $10.60 | 2,009,000 | — | — |
| 2003-04-14 | $10.26 | $10.26 | 1,135,600 | — | — |
| 2003-04-11 | $9.83 | $9.83 | 948,200 | — | — |
| 2003-04-10 | $9.93 | $9.92 | 836,200 | — | — |
| 2003-04-09 | $9.90 | $9.90 | 1,447,000 | — | — |
| 2003-04-08 | $9.80 | $9.80 | 3,014,200 | — | — |
| 2003-04-07 | $10.79 | $10.79 | 1,587,800 | — | — |
| 2003-04-04 | $10.52 | $10.52 | 967,800 | — | — |
| 2003-04-03 | $10.75 | $10.75 | 1,025,600 | — | — |
| 2003-04-02 | $11.01 | $11.01 | 505,800 | — | — |
| 2003-04-01 | $10.50 | $10.50 | 719,600 | — | — |
| 2003-03-31 | $10.37 | $10.37 | 2,327,200 | — | — |
| 2003-03-28 | $11.00 | $11.00 | 744,200 | — | — |
| 2003-03-27 | $11.30 | $11.30 | 779,200 | — | — |
| 2003-03-26 | $11.36 | $11.35 | 750,200 | — | — |
| 2003-03-25 | $11.46 | $11.46 | 852,400 | — | — |
| 2003-03-24 | $11.25 | $11.25 | 1,520,200 | — | — |
| 2003-03-21 | $11.93 | $11.93 | 2,372,800 | — | — |
| 2003-03-20 | $11.28 | $11.27 | 1,422,800 | — | — |
| 2003-03-19 | $11.50 | $11.49 | 1,477,400 | — | — |
| 2003-03-18 | $11.66 | $11.65 | 1,635,600 | — | — |
| 2003-03-17 | $11.44 | $11.44 | 1,945,200 | — | — |
| 2003-03-14 | $10.97 | $10.97 | 1,604,200 | — | — |
| 2003-03-13 | $10.96 | $10.95 | 3,313,200 | — | — |
| 2003-03-12 | $9.80 | $9.80 | 886,400 | — | — |
| 2003-03-11 | $9.45 | $9.45 | 1,041,000 | — | — |
| 2003-03-10 | $9.70 | $9.69 | 414,600 | — | — |
| 2003-03-07 | $9.82 | $9.82 | 2,125,600 | — | — |
| 2003-03-06 | $10.23 | $10.22 | 469,200 | — | — |
| 2003-03-05 | $10.37 | $10.37 | 593,200 | — | — |
| 2003-03-04 | $10.21 | $10.21 | 855,600 | — | — |
| 2003-03-03 | $10.20 | $10.20 | 947,400 | — | — |
| 2003-02-28 | $10.42 | $10.42 | 1,080,600 | — | — |
| 2003-02-27 | $10.30 | $10.30 | 2,286,600 | — | — |
| 2003-02-26 | $10.33 | $10.33 | 6,039,800 | — | — |
| 2003-02-25 | $11.26 | $11.26 | 2,150,600 | — | — |
| 2003-02-24 | $10.76 | $10.76 | 638,600 | — | — |
| 2003-02-21 | $10.92 | $10.92 | 943,200 | — | — |
| 2003-02-20 | $10.95 | $10.95 | 1,302,800 | — | — |
| 2003-02-19 | $10.63 | $10.63 | 1,559,200 | — | — |
| 2003-02-18 | $10.70 | $10.70 | 985,200 | — | — |
| 2003-02-14 | $10.64 | $10.64 | 1,419,600 | — | — |
| 2003-02-13 | $10.38 | $10.38 | 1,290,600 | — | — |
| 2003-02-12 | $10.28 | $10.28 | 1,013,200 | — | — |
| 2003-02-11 | $10.50 | $10.50 | 1,154,400 | — | — |
| 2003-02-10 | $10.58 | $10.58 | 1,158,200 | — | — |
| 2003-02-07 | $10.13 | $10.13 | 1,466,800 | — | — |
| 2003-02-06 | $10.55 | $10.55 | 741,200 | — | — |
| 2003-02-05 | $10.60 | $10.60 | 1,698,200 | — | — |
| 2003-02-04 | $10.86 | $10.86 | 1,708,600 | — | — |
| 2003-02-03 | $10.44 | $10.44 | 1,322,200 | — | — |
| 2003-01-31 | $10.81 | $10.80 | 1,512,000 | — | — |
| 2003-01-30 | $10.44 | $10.43 | 1,686,200 | — | — |
| 2003-01-29 | $10.87 | $10.87 | 2,015,800 | — | — |
| 2003-01-28 | $11.27 | $11.26 | 3,306,000 | — | — |
| 2003-01-27 | $10.80 | $10.80 | 4,416,600 | — | — |
| 2003-01-24 | $10.61 | $10.60 | 5,507,200 | — | — |
| 2003-01-23 | $9.19 | $9.19 | 520,000 | — | — |
| 2003-01-22 | $8.96 | $8.96 | 471,400 | — | — |
| 2003-01-21 | $8.90 | $8.90 | 518,800 | — | — |
| 2003-01-17 | $8.95 | $8.95 | 691,400 | — | — |
| 2003-01-16 | $9.36 | $9.35 | 1,203,600 | — | — |
| 2003-01-15 | $9.62 | $9.62 | 1,168,000 | — | — |
| 2003-01-14 | $9.82 | $9.81 | 1,048,000 | — | — |
| 2003-01-13 | $9.65 | $9.65 | 1,353,000 | — | — |
| 2003-01-10 | $9.48 | $9.47 | 638,400 | — | — |
| 2003-01-09 | $9.40 | $9.40 | 1,147,600 | — | — |
| 2003-01-08 | $8.88 | $8.87 | 1,625,000 | — | — |
| 2003-01-07 | $9.35 | $9.35 | 684,800 | — | — |
| 2003-01-06 | $9.46 | $9.45 | 474,000 | — | — |
| 2003-01-03 | $9.13 | $9.12 | 672,000 | — | — |
| 2003-01-02 | $9.14 | $9.13 | 632,000 | — | — |