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
- 2000-06-29 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 | $16.54 | $19.39 | 9,279 | — | — |
| 2003-12-30 | $16.36 | $19.19 | 6,805 | — | — |
| 2003-12-29 | $16.49 | $19.34 | 5,052 | — | — |
| 2003-12-26 | $16.24 | $19.04 | 1,650 | — | — |
| 2003-12-24 | $16.29 | $19.11 | 722 | — | — |
| 2003-12-23 | $16.12 | $18.90 | 6,392 | — | — |
| 2003-12-22 | $16.14 | $18.93 | 1,753 | — | — |
| 2003-12-19 | $16.29 | $19.10 | 25,466 | — | — |
| 2003-12-18 | $16.36 | $19.19 | 14,949 | — | — |
| 2003-12-17 | $15.95 | $18.70 | 51,241 | — | — |
| 2003-12-16 | $15.88 | $18.62 | 4,640 | — | — |
| 2003-12-15 | $15.91 | $18.65 | 6,598 | — | — |
| 2003-12-12 | $15.85 | $18.59 | 5,464 | — | — |
| 2003-12-11 | $15.62 | $18.31 | 19,795 | — | — |
| 2003-12-10 | $15.41 | $18.07 | 11,650 | — | — |
| 2003-12-09 | $15.66 | $18.37 | 5,361 | — | — |
| 2003-12-08 | $15.67 | $18.38 | 23,094 | — | — |
| 2003-12-05 | $15.45 | $18.12 | 11,238 | — | — |
| 2003-12-04 | $15.71 | $18.43 | 15,980 | — | — |
| 2003-12-03 | $15.76 | $18.48 | 18,558 | — | — |
| 2003-12-02 | $15.56 | $18.24 | 42,993 | — | — |
| 2003-12-01 | $15.63 | $18.32 | 17,939 | — | — |
| 2003-11-28 | $15.21 | $17.84 | 12,063 | — | — |
| 2003-11-26 | $15.60 | $18.29 | 20,208 | — | — |
| 2003-11-25 | $15.32 | $17.96 | 9,691 | — | — |
| 2003-11-24 | $15.46 | $18.13 | 19,898 | — | — |
| 2003-11-21 | $15.09 | $17.70 | 6,495 | — | — |
| 2003-11-20 | $15.04 | $17.64 | 21,136 | — | — |
| 2003-11-19 | $15.32 | $17.96 | 13,403 | — | — |
| 2003-11-18 | $15.19 | $17.81 | 27,115 | — | — |
| 2003-11-17 | $15.50 | $18.18 | 23,404 | — | — |
| 2003-11-14 | $15.86 | $18.60 | 11,341 | — | — |
| 2003-11-13 | $15.97 | $18.72 | 7,011 | — | — |
| 2003-11-12 | $16.02 | $18.79 | 12,269 | — | — |
| 2003-11-11 | $15.68 | $18.39 | 13,094 | — | — |
| 2003-11-10 | $15.74 | $18.46 | 18,867 | — | — |
| 2003-11-07 | $15.91 | $18.65 | 21,960 | — | — |
| 2003-11-06 | $15.65 | $18.36 | 64,128 | — | — |
| 2003-11-05 | $15.37 | $18.03 | 24,847 | — | — |
| 2003-11-04 | $15.61 | $18.30 | 23,507 | — | — |
| 2003-11-03 | $15.59 | $18.28 | 42,065 | — | — |
| 2003-10-31 | $15.24 | $17.87 | 13,300 | — | — |
| 2003-10-30 | $15.25 | $17.88 | 29,074 | — | — |
| 2003-10-29 | $14.99 | $17.57 | 10,516 | — | — |
| 2003-10-28 | $15.07 | $17.68 | 22,682 | — | — |
| 2003-10-27 | $14.97 | $17.55 | 10,722 | — | — |
| 2003-10-24 | $14.68 | $17.22 | 10,207 | — | — |
| 2003-10-23 | $14.77 | $17.32 | 27,631 | — | — |
| 2003-10-22 | $14.94 | $17.52 | 34,539 | — | — |
| 2003-10-21 | $15.32 | $17.96 | 20,826 | — | — |
| 2003-10-20 | $15.16 | $17.78 | 26,703 | — | — |
| 2003-10-17 | $15.00 | $17.58 | 15,671 | — | — |
| 2003-10-16 | $15.28 | $17.91 | 14,331 | — | — |
| 2003-10-15 | $15.34 | $17.99 | 28,352 | — | — |
| 2003-10-14 | $15.12 | $17.73 | 6,908 | — | — |
| 2003-10-13 | $15.01 | $17.61 | 19,074 | — | — |
| 2003-10-10 | $14.45 | $16.95 | 7,423 | — | — |
| 2003-10-09 | $14.35 | $16.83 | 15,774 | — | — |
| 2003-10-08 | $14.20 | $16.65 | 6,908 | — | — |
| 2003-10-07 | $14.22 | $16.67 | 37,013 | — | — |
| 2003-10-06 | $14.40 | $16.89 | 12,166 | — | — |
| 2003-10-03 | $14.38 | $16.87 | 28,249 | — | — |
| 2003-10-02 | $14.02 | $16.44 | 16,496 | — | — |
| 2003-10-01 | $14.05 | $16.48 | 38,869 | — | — |
| 2003-09-30 | $13.43 | $15.75 | 22,888 | — | — |
| 2003-09-29 | $13.87 | $16.27 | 12,269 | — | — |
| 2003-09-26 | $13.77 | $16.15 | 6,083 | — | — |
| 2003-09-25 | $13.97 | $16.38 | 31,858 | — | — |
| 2003-09-24 | $14.26 | $16.72 | 31,033 | — | — |
| 2003-09-23 | $14.46 | $16.96 | 10,310 | — | — |
| 2003-09-22 | $14.56 | $17.07 | 35,570 | — | — |
| 2003-09-19 | $14.84 | $17.40 | 6,495 | — | — |
| 2003-09-18 | $14.89 | $17.46 | 27,115 | — | — |
| 2003-09-17 | $14.53 | $17.04 | 7,217 | — | — |
| 2003-09-16 | $14.61 | $17.13 | 14,434 | — | — |
| 2003-09-15 | $14.57 | $17.08 | 3,093 | — | — |
| 2003-09-12 | $14.42 | $16.91 | 8,351 | — | — |
| 2003-09-11 | $14.35 | $16.83 | 10,413 | — | — |
| 2003-09-10 | $14.21 | $16.66 | 20,929 | — | — |
| 2003-09-09 | $14.35 | $16.83 | 21,342 | — | — |
| 2003-09-08 | $14.75 | $17.30 | 33,611 | — | — |
| 2003-09-05 | $14.65 | $17.18 | 8,042 | — | — |
| 2003-09-04 | $14.61 | $17.13 | 15,980 | — | — |
| 2003-09-03 | $14.87 | $17.44 | 17,424 | — | — |
| 2003-09-02 | $14.61 | $17.13 | 75,469 | — | — |
| 2003-08-29 | $13.58 | $15.92 | 10,413 | — | — |
| 2003-08-28 | $13.58 | $15.92 | 18,661 | — | — |
| 2003-08-27 | $13.28 | $15.57 | 29,796 | — | — |
| 2003-08-26 | $13.39 | $15.70 | 15,259 | — | — |
| 2003-08-25 | $13.42 | $15.74 | 5,464 | — | — |
| 2003-08-22 | $13.62 | $15.97 | 9,176 | — | — |
| 2003-08-21 | $13.70 | $16.06 | 21,136 | — | — |
| 2003-08-20 | $13.58 | $15.92 | 33,404 | — | — |
| 2003-08-19 | $13.82 | $16.01 | 12,372 | — | — |
| 2003-08-18 | $13.61 | $15.77 | 13,300 | — | — |
| 2003-08-15 | $13.46 | $15.60 | 6,805 | — | — |
| 2003-08-14 | $13.27 | $15.37 | 38,456 | — | — |
| 2003-08-13 | $13.05 | $15.11 | 22,063 | — | — |
| 2003-08-12 | $12.79 | $14.82 | 24,538 | — | — |
| 2003-08-11 | $12.74 | $14.77 | 11,444 | — | — |
| 2003-08-08 | $12.71 | $14.72 | 13,609 | — | — |
| 2003-08-07 | $12.76 | $14.79 | 76,088 | — | — |
| 2003-08-06 | $12.70 | $14.71 | 301,980 | — | — |
| 2003-08-05 | $12.91 | $14.96 | 28,249 | — | — |
| 2003-08-04 | $13.17 | $15.26 | 9,176 | — | — |
| 2003-08-01 | $13.06 | $15.14 | 14,949 | — | — |
| 2003-07-31 | $13.30 | $15.41 | 34,126 | — | — |
| 2003-07-30 | $13.20 | $15.29 | 24,332 | — | — |
| 2003-07-29 | $13.43 | $15.56 | 35,054 | — | — |
| 2003-07-28 | $13.77 | $15.96 | 19,589 | — | — |
| 2003-07-25 | $14.06 | $16.29 | 51,447 | — | — |
| 2003-07-24 | $13.28 | $15.38 | 88,047 | — | — |
| 2003-07-23 | $12.88 | $14.92 | 15,980 | — | — |
| 2003-07-22 | $13.07 | $15.15 | 23,197 | — | — |
| 2003-07-21 | $12.93 | $14.98 | 19,383 | — | — |
| 2003-07-18 | $13.38 | $15.50 | 17,218 | — | — |
| 2003-07-17 | $13.03 | $15.09 | 33,508 | — | — |
| 2003-07-16 | $13.47 | $15.61 | 80,006 | — | — |
| 2003-07-15 | $13.61 | $15.77 | 47,632 | — | — |
| 2003-07-14 | $13.78 | $15.97 | 28,352 | — | — |
| 2003-07-11 | $13.13 | $15.22 | 37,735 | — | — |
| 2003-07-10 | $12.66 | $14.66 | 26,394 | — | — |
| 2003-07-09 | $13.06 | $15.14 | 30,002 | — | — |
| 2003-07-08 | $13.22 | $15.32 | 38,663 | — | — |
| 2003-07-07 | $12.60 | $14.60 | 52,065 | — | — |
| 2003-07-03 | $11.77 | $13.64 | 30,414 | — | — |
| 2003-07-02 | $12.03 | $13.93 | 28,868 | — | — |
| 2003-07-01 | $11.83 | $13.71 | 39,590 | — | — |
| 2003-06-30 | $11.84 | $13.72 | 18,352 | — | — |
| 2003-06-27 | $11.83 | $13.71 | 25,259 | — | — |
| 2003-06-26 | $12.11 | $14.04 | 12,784 | — | — |
| 2003-06-25 | $12.13 | $14.06 | 9,279 | — | — |
| 2003-06-24 | $12.13 | $14.06 | 20,311 | — | — |
| 2003-06-23 | $12.46 | $14.44 | 59,901 | — | — |
| 2003-06-20 | $12.75 | $14.78 | 35,157 | — | — |
| 2003-06-19 | $12.70 | $14.71 | 29,383 | — | — |
| 2003-06-18 | $13.06 | $15.13 | 30,002 | — | — |
| 2003-06-17 | $12.88 | $14.92 | 40,312 | — | — |
| 2003-06-16 | $12.58 | $14.57 | 31,549 | — | — |
| 2003-06-13 | $12.01 | $13.91 | 43,818 | — | — |
| 2003-06-12 | $12.30 | $14.25 | 89,491 | — | — |
| 2003-06-11 | $12.45 | $14.43 | 46,601 | — | — |
| 2003-06-10 | $11.99 | $13.89 | 67,015 | — | — |
| 2003-06-09 | $11.75 | $13.61 | 31,033 | — | — |
| 2003-06-06 | $12.03 | $13.93 | 113,616 | — | — |
| 2003-06-05 | $12.14 | $14.07 | 28,043 | — | — |
| 2003-06-04 | $11.84 | $13.72 | 52,684 | — | — |
| 2003-06-03 | $12.22 | $14.16 | 24,538 | — | — |
| 2003-06-02 | $12.36 | $14.32 | 26,806 | — | — |
| 2003-05-30 | $12.44 | $14.42 | 32,683 | — | — |
| 2003-05-29 | $12.00 | $13.90 | 74,335 | — | — |
| 2003-05-28 | $11.88 | $13.77 | 22,785 | — | — |
| 2003-05-27 | $11.97 | $13.87 | 91,965 | — | — |
| 2003-05-23 | $11.64 | $13.48 | 52,993 | — | — |
| 2003-05-22 | $12.17 | $14.10 | 37,941 | — | — |
| 2003-05-21 | $12.03 | $13.93 | 11,444 | — | — |
| 2003-05-20 | $12.14 | $14.07 | 17,836 | — | — |
| 2003-05-19 | $12.18 | $14.11 | 39,694 | — | — |
| 2003-05-16 | $12.97 | $15.02 | 14,949 | — | — |
| 2003-05-15 | $12.58 | $14.57 | 11,135 | — | — |
| 2003-05-14 | $12.49 | $14.47 | 4,743 | — | — |
| 2003-05-13 | $12.15 | $14.08 | 23,094 | — | — |
| 2003-05-12 | $12.57 | $14.56 | 16,908 | — | — |
| 2003-05-09 | $12.27 | $14.22 | 27,012 | — | — |
| 2003-05-08 | $11.80 | $13.68 | 33,404 | — | — |
| 2003-05-07 | $12.28 | $14.23 | 57,117 | — | — |
| 2003-05-06 | $12.42 | $14.38 | 42,477 | — | — |
| 2003-05-05 | $12.25 | $14.19 | 23,197 | — | — |
| 2003-05-02 | $12.08 | $13.99 | 11,856 | — | — |
| 2003-05-01 | $11.80 | $13.68 | 32,270 | — | — |
| 2003-04-30 | $12.10 | $14.02 | 17,939 | — | — |
| 2003-04-29 | $11.74 | $13.60 | 28,456 | — | — |
| 2003-04-28 | $11.51 | $13.34 | 36,188 | — | — |
| 2003-04-25 | $10.76 | $12.46 | 60,520 | — | — |
| 2003-04-24 | $11.54 | $13.37 | 41,962 | — | — |
| 2003-04-23 | $12.29 | $14.24 | 30,311 | — | — |
| 2003-04-22 | $11.72 | $13.57 | 25,259 | — | — |
| 2003-04-21 | $11.35 | $13.15 | 13,197 | — | — |
| 2003-04-17 | $11.30 | $13.09 | 10,826 | — | — |
| 2003-04-16 | $11.28 | $13.07 | 29,796 | — | — |
| 2003-04-15 | $11.78 | $13.65 | 32,476 | — | — |
| 2003-04-14 | $11.14 | $12.91 | 32,786 | — | — |
| 2003-04-11 | $10.86 | $12.59 | 49,591 | — | — |
| 2003-04-10 | $11.00 | $12.74 | 11,753 | — | — |
| 2003-04-09 | $10.84 | $12.56 | 53,921 | — | — |
| 2003-04-08 | $11.06 | $12.81 | 21,548 | — | — |
| 2003-04-07 | $10.93 | $12.66 | 71,345 | — | — |
| 2003-04-04 | $10.49 | $12.16 | 20,001 | — | — |
| 2003-04-03 | $10.51 | $12.18 | 15,980 | — | — |
| 2003-04-02 | $10.57 | $12.25 | 36,085 | — | — |
| 2003-04-01 | $9.84 | $11.39 | 32,064 | — | — |
| 2003-03-31 | $9.75 | $11.29 | 32,992 | — | — |
| 2003-03-28 | $10.30 | $11.93 | 20,105 | — | — |
| 2003-03-27 | $10.43 | $12.08 | 12,063 | — | — |
| 2003-03-26 | $10.70 | $12.39 | 10,929 | — | — |
| 2003-03-25 | $10.63 | $12.32 | 34,745 | — | — |
| 2003-03-24 | $10.48 | $12.15 | 28,146 | — | — |
| 2003-03-21 | $11.32 | $13.11 | 38,250 | — | — |
| 2003-03-20 | $10.47 | $12.12 | 40,106 | — | — |
| 2003-03-19 | $10.72 | $12.42 | 37,013 | — | — |
| 2003-03-18 | $11.17 | $12.27 | 43,818 | — | — |
| 2003-03-17 | $11.39 | $12.51 | 46,704 | — | — |
| 2003-03-14 | $10.16 | $11.17 | 51,138 | — | — |
| 2003-03-13 | $10.04 | $11.03 | 49,694 | — | — |
| 2003-03-12 | $9.18 | $10.08 | 27,528 | — | — |
| 2003-03-11 | $9.51 | $10.44 | 21,548 | — | — |
| 2003-03-10 | $9.24 | $10.15 | 28,765 | — | — |
| 2003-03-07 | $9.54 | $10.48 | 38,147 | — | — |
| 2003-03-06 | $9.48 | $10.41 | 196,199 | — | — |
| 2003-03-05 | $9.93 | $10.91 | 89,182 | — | — |
| 2003-03-04 | $10.19 | $11.20 | 53,096 | — | — |
| 2003-03-03 | $10.28 | $11.29 | 86,707 | — | — |
| 2003-02-28 | $10.38 | $11.40 | 88,769 | — | — |
| 2003-02-27 | $10.26 | $11.27 | 58,870 | — | — |
| 2003-02-26 | $10.36 | $11.38 | 63,200 | — | — |
| 2003-02-25 | $10.16 | $11.17 | 148,773 | — | — |
| 2003-02-24 | $12.28 | $13.49 | 43,921 | — | — |
| 2003-02-21 | $12.35 | $13.56 | 54,540 | — | — |
| 2003-02-20 | $12.28 | $13.49 | 21,960 | — | — |
| 2003-02-19 | $12.44 | $13.67 | 60,726 | — | — |
| 2003-02-18 | $13.47 | $14.80 | 42,477 | — | — |
| 2003-02-14 | $13.33 | $14.64 | 48,972 | — | — |
| 2003-02-13 | $12.46 | $13.69 | 30,930 | — | — |
| 2003-02-12 | $12.15 | $13.35 | 14,743 | — | — |
| 2003-02-11 | $12.83 | $14.10 | 33,920 | — | — |
| 2003-02-10 | $12.56 | $13.80 | 72,170 | — | — |
| 2003-02-07 | $12.61 | $13.85 | 39,384 | — | — |
| 2003-02-06 | $12.51 | $13.74 | 42,374 | — | — |
| 2003-02-05 | $12.86 | $14.13 | 35,054 | — | — |
| 2003-02-04 | $12.42 | $13.64 | 78,768 | — | — |
| 2003-02-03 | $12.92 | $14.19 | 53,406 | — | — |
| 2003-01-31 | $12.76 | $14.02 | 151,351 | — | — |
| 2003-01-30 | $12.04 | $13.22 | 41,859 | — | — |
| 2003-01-29 | $11.74 | $12.89 | 22,167 | — | — |
| 2003-01-28 | $11.60 | $12.74 | 32,373 | — | — |
| 2003-01-27 | $11.62 | $12.76 | 59,076 | — | — |
| 2003-01-24 | $12.37 | $13.58 | 37,013 | — | — |
| 2003-01-23 | $12.42 | $13.64 | 110,523 | — | — |
| 2003-01-22 | $11.80 | $12.97 | 40,828 | — | — |
| 2003-01-21 | $11.98 | $13.16 | 45,364 | — | — |
| 2003-01-17 | $12.67 | $13.92 | 23,301 | — | — |
| 2003-01-16 | $13.05 | $14.33 | 57,530 | — | — |
| 2003-01-15 | $13.20 | $14.50 | 26,084 | — | — |
| 2003-01-14 | $13.73 | $15.09 | 17,939 | — | — |
| 2003-01-13 | $13.62 | $14.96 | 20,001 | — | — |
| 2003-01-10 | $13.82 | $15.18 | 23,610 | — | — |
| 2003-01-09 | $13.62 | $14.96 | 31,961 | — | — |
| 2003-01-08 | $13.25 | $14.55 | 57,530 | — | — |
| 2003-01-07 | $13.63 | $14.97 | 48,663 | — | — |
| 2003-01-06 | $14.39 | $15.81 | 37,528 | — | — |
| 2003-01-03 | $14.34 | $15.75 | 6,701 | — | — |
| 2003-01-02 | $14.35 | $15.77 | 23,404 | — | — |