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
- 1991-12-17 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 | $15.72 | $15.84 | 353,500 | — | — |
| 2003-12-30 | $16.01 | $16.14 | 257,000 | — | — |
| 2003-12-29 | $16.15 | $16.28 | 269,900 | — | — |
| 2003-12-26 | $16.05 | $16.18 | 69,500 | — | — |
| 2003-12-24 | $16.05 | $16.18 | 80,000 | — | — |
| 2003-12-23 | $16.12 | $16.25 | 335,100 | — | — |
| 2003-12-22 | $16.10 | $16.23 | 627,100 | — | — |
| 2003-12-19 | $15.81 | $15.94 | 619,000 | — | — |
| 2003-12-18 | $16.00 | $16.13 | 375,500 | — | — |
| 2003-12-17 | $15.97 | $16.10 | 460,200 | — | — |
| 2003-12-16 | $16.20 | $16.33 | 577,600 | — | — |
| 2003-12-15 | $15.98 | $16.11 | 623,700 | — | — |
| 2003-12-12 | $15.90 | $16.03 | 277,600 | — | — |
| 2003-12-11 | $16.14 | $16.27 | 301,200 | — | — |
| 2003-12-10 | $15.81 | $15.94 | 369,600 | — | — |
| 2003-12-09 | $15.75 | $15.88 | 401,600 | — | — |
| 2003-12-08 | $15.51 | $15.63 | 254,000 | — | — |
| 2003-12-05 | $15.38 | $15.50 | 269,900 | — | — |
| 2003-12-04 | $15.23 | $15.35 | 280,700 | — | — |
| 2003-12-03 | $15.42 | $15.54 | 403,400 | — | — |
| 2003-12-02 | $15.35 | $15.47 | 434,400 | — | — |
| 2003-12-01 | $15.12 | $15.24 | 298,800 | — | — |
| 2003-11-28 | $15.17 | $15.29 | 104,400 | — | — |
| 2003-11-26 | $15.15 | $15.27 | 230,000 | — | — |
| 2003-11-25 | $15.05 | $15.17 | 278,900 | — | — |
| 2003-11-24 | $15.15 | $15.24 | 562,600 | — | — |
| 2003-11-21 | $15.11 | $15.19 | 1,216,900 | — | — |
| 2003-11-20 | $14.80 | $14.88 | 367,900 | — | — |
| 2003-11-19 | $14.94 | $15.02 | 208,100 | — | — |
| 2003-11-18 | $14.75 | $14.83 | 287,400 | — | — |
| 2003-11-17 | $14.73 | $14.81 | 669,800 | — | — |
| 2003-11-14 | $14.40 | $14.48 | 491,600 | — | — |
| 2003-11-13 | $14.01 | $14.09 | 169,700 | — | — |
| 2003-11-12 | $14.15 | $14.23 | 229,100 | — | — |
| 2003-11-11 | $13.51 | $13.59 | 302,000 | — | — |
| 2003-11-10 | $13.61 | $13.69 | 269,400 | — | — |
| 2003-11-07 | $13.91 | $13.99 | 417,900 | — | — |
| 2003-11-06 | $13.55 | $13.63 | 264,800 | — | — |
| 2003-11-05 | $13.30 | $13.37 | 482,200 | — | — |
| 2003-11-04 | $13.60 | $13.68 | 595,200 | — | — |
| 2003-11-03 | $13.82 | $13.90 | 416,400 | — | — |
| 2003-10-31 | $13.45 | $13.53 | 279,100 | — | — |
| 2003-10-30 | $13.58 | $13.66 | 292,600 | — | — |
| 2003-10-29 | $13.86 | $13.94 | 286,900 | — | — |
| 2003-10-28 | $13.68 | $13.76 | 506,800 | — | — |
| 2003-10-27 | $13.57 | $13.65 | 428,900 | — | — |
| 2003-10-24 | $13.53 | $13.61 | 667,500 | — | — |
| 2003-10-23 | $12.79 | $12.86 | 252,400 | — | — |
| 2003-10-22 | $12.90 | $12.97 | 443,200 | — | — |
| 2003-10-21 | $13.40 | $13.48 | 211,200 | — | — |
| 2003-10-20 | $13.26 | $13.33 | 201,200 | — | — |
| 2003-10-17 | $13.20 | $13.27 | 225,200 | — | — |
| 2003-10-16 | $13.53 | $13.61 | 342,500 | — | — |
| 2003-10-15 | $13.50 | $13.58 | 205,700 | — | — |
| 2003-10-14 | $13.54 | $13.62 | 257,300 | — | — |
| 2003-10-13 | $13.16 | $13.23 | 133,100 | — | — |
| 2003-10-10 | $13.05 | $13.12 | 259,300 | — | — |
| 2003-10-09 | $13.26 | $13.33 | 346,700 | — | — |
| 2003-10-08 | $12.94 | $13.01 | 216,000 | — | — |
| 2003-10-07 | $13.24 | $13.31 | 196,900 | — | — |
| 2003-10-06 | $13.17 | $13.24 | 249,200 | — | — |
| 2003-10-03 | $13.28 | $13.35 | 339,300 | — | — |
| 2003-10-02 | $13.20 | $13.27 | 279,200 | — | — |
| 2003-10-01 | $13.08 | $13.15 | 351,000 | — | — |
| 2003-09-30 | $12.73 | $12.80 | 678,000 | — | — |
| 2003-09-29 | $13.28 | $13.35 | 642,200 | — | — |
| 2003-09-26 | $12.90 | $12.97 | 386,000 | — | — |
| 2003-09-25 | $12.75 | $12.82 | 449,000 | — | — |
| 2003-09-24 | $13.21 | $13.28 | 320,400 | — | — |
| 2003-09-23 | $13.61 | $13.69 | 237,300 | — | — |
| 2003-09-22 | $13.85 | $13.93 | 293,900 | — | — |
| 2003-09-19 | $13.97 | $14.05 | 551,800 | — | — |
| 2003-09-18 | $13.92 | $14.00 | 455,900 | — | — |
| 2003-09-17 | $13.72 | $13.80 | 133,000 | — | — |
| 2003-09-16 | $13.73 | $13.81 | 303,600 | — | — |
| 2003-09-15 | $13.74 | $13.82 | 416,200 | — | — |
| 2003-09-12 | $13.80 | $13.88 | 464,400 | — | — |
| 2003-09-11 | $13.96 | $14.04 | 390,700 | — | — |
| 2003-09-10 | $13.98 | $14.06 | 441,200 | — | — |
| 2003-09-09 | $14.34 | $14.42 | 417,100 | — | — |
| 2003-09-08 | $14.64 | $14.72 | 408,800 | — | — |
| 2003-09-05 | $14.31 | $14.39 | 287,100 | — | — |
| 2003-09-04 | $14.54 | $14.62 | 247,500 | — | — |
| 2003-09-03 | $14.46 | $14.54 | 595,500 | — | — |
| 2003-09-02 | $14.46 | $14.54 | 526,600 | — | — |
| 2003-08-29 | $14.05 | $14.13 | 170,900 | — | — |
| 2003-08-28 | $14.02 | $14.10 | 249,800 | — | — |
| 2003-08-27 | $14.00 | $14.08 | 329,400 | — | — |
| 2003-08-26 | $14.09 | $14.14 | 559,200 | — | — |
| 2003-08-25 | $13.90 | $13.95 | 348,200 | — | — |
| 2003-08-22 | $14.13 | $14.18 | 478,900 | — | — |
| 2003-08-21 | $14.37 | $14.43 | 358,000 | — | — |
| 2003-08-20 | $14.00 | $14.05 | 624,400 | — | — |
| 2003-08-19 | $13.90 | $13.95 | 385,800 | — | — |
| 2003-08-18 | $14.15 | $14.20 | 265,000 | — | — |
| 2003-08-15 | $14.06 | $14.11 | 243,500 | — | — |
| 2003-08-14 | $14.30 | $14.35 | 279,300 | — | — |
| 2003-08-13 | $14.24 | $14.29 | 536,900 | — | — |
| 2003-08-12 | $14.62 | $14.68 | 513,200 | — | — |
| 2003-08-11 | $14.99 | $15.05 | 428,200 | — | — |
| 2003-08-08 | $15.34 | $15.40 | 270,000 | — | — |
| 2003-08-07 | $15.56 | $15.62 | 96,700 | — | — |
| 2003-08-06 | $15.51 | $15.57 | 243,800 | — | — |
| 2003-08-05 | $15.49 | $15.55 | 167,400 | — | — |
| 2003-08-04 | $15.83 | $15.89 | 347,200 | — | — |
| 2003-08-01 | $15.95 | $16.01 | 223,800 | — | — |
| 2003-07-31 | $16.40 | $16.46 | 407,500 | — | — |
| 2003-07-30 | $16.27 | $16.33 | 366,800 | — | — |
| 2003-07-29 | $15.95 | $16.01 | 166,700 | — | — |
| 2003-07-28 | $15.93 | $15.99 | 173,200 | — | — |
| 2003-07-25 | $15.82 | $15.88 | 311,600 | — | — |
| 2003-07-24 | $15.64 | $15.70 | 455,800 | — | — |
| 2003-07-23 | $15.90 | $15.96 | 155,500 | — | — |
| 2003-07-22 | $15.61 | $15.67 | 256,600 | — | — |
| 2003-07-21 | $15.73 | $15.79 | 439,400 | — | — |
| 2003-07-18 | $16.07 | $16.13 | 294,700 | — | — |
| 2003-07-17 | $15.82 | $15.88 | 292,600 | — | — |
| 2003-07-16 | $16.14 | $16.20 | 177,800 | — | — |
| 2003-07-15 | $16.36 | $16.42 | 178,500 | — | — |
| 2003-07-14 | $16.35 | $16.41 | 254,800 | — | — |
| 2003-07-11 | $16.42 | $16.48 | 227,000 | — | — |
| 2003-07-10 | $15.88 | $15.94 | 301,400 | — | — |
| 2003-07-09 | $16.05 | $16.11 | 306,200 | — | — |
| 2003-07-08 | $15.76 | $15.82 | 263,500 | — | — |
| 2003-07-07 | $15.96 | $16.02 | 160,000 | — | — |
| 2003-07-03 | $15.77 | $15.83 | 153,300 | — | — |
| 2003-07-02 | $15.51 | $15.57 | 367,200 | — | — |
| 2003-07-01 | $15.40 | $15.46 | 486,100 | — | — |
| 2003-06-30 | $15.64 | $15.70 | 280,200 | — | — |
| 2003-06-27 | $15.82 | $15.88 | 272,900 | — | — |
| 2003-06-26 | $15.77 | $15.83 | 233,700 | — | — |
| 2003-06-25 | $15.39 | $15.45 | 132,600 | — | — |
| 2003-06-24 | $15.41 | $15.47 | 139,100 | — | — |
| 2003-06-23 | $15.35 | $15.41 | 295,200 | — | — |
| 2003-06-20 | $15.69 | $15.75 | 211,700 | — | — |
| 2003-06-19 | $15.80 | $15.86 | 191,900 | — | — |
| 2003-06-18 | $16.18 | $16.24 | 280,800 | — | — |
| 2003-06-17 | $16.26 | $16.32 | 457,100 | — | — |
| 2003-06-16 | $16.11 | $16.17 | 422,300 | — | — |
| 2003-06-13 | $15.35 | $15.41 | 386,000 | — | — |
| 2003-06-12 | $15.58 | $15.64 | 345,200 | — | — |
| 2003-06-11 | $15.18 | $15.24 | 221,600 | — | — |
| 2003-06-10 | $15.00 | $15.06 | 272,700 | — | — |
| 2003-06-09 | $14.49 | $14.55 | 503,700 | — | — |
| 2003-06-06 | $14.84 | $14.90 | 628,300 | — | — |
| 2003-06-05 | $15.34 | $15.40 | 245,500 | — | — |
| 2003-06-04 | $15.28 | $15.34 | 492,400 | — | — |
| 2003-06-03 | $14.99 | $15.05 | 355,700 | — | — |
| 2003-06-02 | $14.57 | $14.63 | 296,200 | — | — |
| 2003-05-30 | $14.63 | $14.69 | 686,100 | — | — |
| 2003-05-29 | $14.77 | $14.83 | 228,300 | — | — |
| 2003-05-28 | $14.66 | $14.72 | 230,400 | — | — |
| 2003-05-27 | $14.52 | $14.55 | 243,100 | — | — |
| 2003-05-23 | $14.54 | $14.57 | 142,900 | — | — |
| 2003-05-22 | $14.46 | $14.49 | 275,600 | — | — |
| 2003-05-21 | $14.26 | $14.29 | 339,200 | — | — |
| 2003-05-20 | $14.05 | $14.08 | 181,200 | — | — |
| 2003-05-19 | $13.91 | $13.94 | 475,600 | — | — |
| 2003-05-16 | $14.19 | $14.22 | 377,300 | — | — |
| 2003-05-15 | $14.67 | $14.70 | 287,400 | — | — |
| 2003-05-14 | $14.38 | $14.41 | 231,400 | — | — |
| 2003-05-13 | $14.49 | $14.52 | 781,300 | — | — |
| 2003-05-12 | $14.26 | $14.29 | 423,500 | — | — |
| 2003-05-09 | $14.11 | $14.14 | 399,600 | — | — |
| 2003-05-08 | $13.90 | $13.93 | 511,900 | — | — |
| 2003-05-07 | $14.19 | $14.22 | 501,000 | — | — |
| 2003-05-06 | $14.43 | $14.46 | 476,700 | — | — |
| 2003-05-05 | $14.44 | $14.47 | 639,900 | — | — |
| 2003-05-02 | $14.69 | $14.72 | 684,400 | — | — |
| 2003-05-01 | $14.95 | $14.98 | 716,000 | — | — |
| 2003-04-30 | $15.36 | $15.39 | 507,700 | — | — |
| 2003-04-29 | $14.50 | $14.53 | 517,300 | — | — |
| 2003-04-28 | $14.08 | $14.11 | 454,800 | — | — |
| 2003-04-25 | $13.89 | $13.92 | 388,800 | — | — |
| 2003-04-24 | $14.07 | $14.10 | 319,400 | — | — |
| 2003-04-23 | $13.45 | $13.48 | 396,500 | — | — |
| 2003-04-22 | $12.89 | $12.92 | 148,100 | — | — |
| 2003-04-21 | $12.69 | $12.72 | 111,600 | — | — |
| 2003-04-17 | $12.71 | $12.74 | 164,900 | — | — |
| 2003-04-16 | $12.34 | $12.37 | 113,200 | — | — |
| 2003-04-15 | $12.94 | $12.97 | 175,600 | — | — |
| 2003-04-14 | $12.92 | $12.95 | 101,500 | — | — |
| 2003-04-11 | $12.53 | $12.56 | 118,000 | — | — |
| 2003-04-10 | $12.76 | $12.79 | 80,800 | — | — |
| 2003-04-09 | $12.64 | $12.67 | 150,900 | — | — |
| 2003-04-08 | $12.99 | $13.02 | 235,700 | — | — |
| 2003-04-07 | $12.81 | $12.84 | 502,800 | — | — |
| 2003-04-04 | $12.90 | $12.93 | 362,500 | — | — |
| 2003-04-03 | $12.70 | $12.73 | 159,800 | — | — |
| 2003-04-02 | $12.60 | $12.63 | 288,000 | — | — |
| 2003-04-01 | $12.45 | $12.48 | 264,000 | — | — |
| 2003-03-31 | $11.88 | $11.91 | 239,500 | — | — |
| 2003-03-28 | $12.13 | $12.16 | 158,300 | — | — |
| 2003-03-27 | $12.08 | $12.11 | 245,900 | — | — |
| 2003-03-26 | $12.06 | $12.09 | 165,600 | — | — |
| 2003-03-25 | $12.13 | $12.16 | 175,600 | — | — |
| 2003-03-24 | $11.93 | $11.96 | 182,800 | — | — |
| 2003-03-21 | $12.35 | $12.38 | 309,400 | — | — |
| 2003-03-20 | $12.15 | $12.18 | 108,600 | — | — |
| 2003-03-19 | $12.13 | $12.16 | 173,000 | — | — |
| 2003-03-18 | $12.00 | $12.03 | 191,200 | — | — |
| 2003-03-17 | $11.88 | $11.91 | 208,200 | — | — |
| 2003-03-14 | $11.36 | $11.38 | 128,600 | — | — |
| 2003-03-13 | $11.38 | $11.40 | 170,800 | — | — |
| 2003-03-12 | $11.01 | $11.03 | 194,900 | — | — |
| 2003-03-11 | $10.82 | $10.84 | 322,100 | — | — |
| 2003-03-10 | $10.90 | $10.92 | 174,800 | — | — |
| 2003-03-07 | $11.38 | $11.40 | 228,000 | — | — |
| 2003-03-06 | $11.18 | $11.20 | 306,800 | — | — |
| 2003-03-05 | $11.23 | $11.25 | 208,300 | — | — |
| 2003-03-04 | $11.35 | $11.37 | 261,300 | — | — |
| 2003-03-03 | $11.46 | $11.48 | 194,400 | — | — |
| 2003-02-28 | $11.75 | $11.77 | 102,100 | — | — |
| 2003-02-27 | $11.89 | $11.92 | 147,700 | — | — |
| 2003-02-26 | $11.62 | $11.64 | 167,900 | — | — |
| 2003-02-25 | $11.90 | $11.90 | 132,700 | — | — |
| 2003-02-24 | $11.73 | $11.73 | 278,800 | — | — |
| 2003-02-21 | $11.85 | $11.85 | 225,100 | — | — |
| 2003-02-20 | $11.55 | $11.55 | 156,700 | — | — |
| 2003-02-19 | $11.73 | $11.73 | 162,600 | — | — |
| 2003-02-18 | $11.67 | $11.67 | 220,400 | — | — |
| 2003-02-14 | $11.26 | $11.26 | 387,000 | — | — |
| 2003-02-13 | $11.46 | $11.46 | 216,600 | — | — |
| 2003-02-12 | $11.54 | $11.54 | 193,400 | — | — |
| 2003-02-11 | $11.89 | $11.89 | 262,600 | — | — |
| 2003-02-10 | $12.13 | $12.13 | 336,300 | — | — |
| 2003-02-07 | $11.82 | $11.82 | 238,900 | — | — |
| 2003-02-06 | $12.18 | $12.18 | 299,800 | — | — |
| 2003-02-05 | $12.31 | $12.31 | 415,700 | — | — |
| 2003-02-04 | $12.32 | $12.32 | 176,200 | — | — |
| 2003-02-03 | $12.48 | $12.48 | 216,400 | — | — |
| 2003-01-31 | $12.57 | $12.57 | 397,100 | — | — |
| 2003-01-30 | $12.16 | $12.16 | 232,100 | — | — |
| 2003-01-29 | $12.49 | $12.49 | 222,200 | — | — |
| 2003-01-28 | $12.20 | $12.20 | 188,400 | — | — |
| 2003-01-27 | $12.12 | $12.12 | 242,300 | — | — |
| 2003-01-24 | $12.41 | $12.41 | 214,600 | — | — |
| 2003-01-23 | $12.72 | $12.72 | 213,900 | — | — |
| 2003-01-22 | $12.56 | $12.56 | 311,700 | — | — |
| 2003-01-21 | $12.68 | $12.68 | 316,500 | — | — |
| 2003-01-17 | $12.75 | $12.75 | 172,800 | — | — |
| 2003-01-16 | $13.00 | $13.00 | 712,700 | — | — |
| 2003-01-15 | $12.85 | $12.85 | 204,100 | — | — |
| 2003-01-14 | $12.98 | $12.98 | 277,200 | — | — |
| 2003-01-13 | $13.04 | $13.04 | 743,100 | — | — |
| 2003-01-10 | $12.80 | $12.80 | 262,400 | — | — |
| 2003-01-09 | $12.97 | $12.97 | 181,300 | — | — |
| 2003-01-08 | $12.82 | $12.82 | 269,400 | — | — |
| 2003-01-07 | $12.92 | $12.92 | 363,400 | — | — |
| 2003-01-06 | $12.81 | $12.81 | 324,600 | — | — |
| 2003-01-03 | $12.59 | $12.59 | 272,700 | — | — |
| 2003-01-02 | $12.49 | $12.49 | 273,000 | — | — |