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
- 1980-03-17 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 | $17.74 | $22.37 | 92,700 | — | — |
| 2003-12-30 | $18.11 | $22.84 | 80,400 | — | — |
| 2003-12-29 | $17.93 | $22.61 | 110,700 | — | — |
| 2003-12-26 | $18.00 | $22.70 | 14,500 | — | — |
| 2003-12-24 | $17.75 | $22.39 | 33,800 | — | — |
| 2003-12-23 | $17.99 | $22.69 | 77,700 | — | — |
| 2003-12-22 | $17.78 | $22.43 | 41,200 | — | — |
| 2003-12-19 | $17.84 | $22.50 | 115,200 | — | — |
| 2003-12-18 | $17.61 | $22.21 | 64,700 | — | — |
| 2003-12-17 | $17.62 | $22.22 | 97,200 | — | — |
| 2003-12-16 | $17.41 | $21.96 | 158,400 | — | — |
| 2003-12-15 | $17.38 | $21.92 | 112,800 | — | — |
| 2003-12-12 | $17.76 | $22.40 | 146,900 | — | — |
| 2003-12-11 | $17.45 | $22.01 | 81,600 | — | — |
| 2003-12-10 | $17.15 | $21.63 | 210,400 | — | — |
| 2003-12-09 | $17.38 | $21.92 | 149,800 | — | — |
| 2003-12-08 | $17.56 | $22.15 | 86,300 | — | — |
| 2003-12-05 | $17.40 | $21.95 | 122,300 | — | — |
| 2003-12-04 | $17.35 | $21.88 | 237,400 | — | — |
| 2003-12-03 | $18.12 | $22.85 | 200,200 | — | — |
| 2003-12-02 | $18.08 | $22.80 | 328,900 | — | — |
| 2003-12-01 | $18.00 | $22.70 | 143,400 | — | — |
| 2003-11-28 | $17.60 | $22.20 | 33,600 | — | — |
| 2003-11-26 | $17.61 | $22.21 | 162,700 | — | — |
| 2003-11-25 | $17.27 | $21.78 | 225,000 | — | — |
| 2003-11-24 | $17.10 | $21.57 | 81,500 | — | — |
| 2003-11-21 | $16.64 | $20.99 | 78,100 | — | — |
| 2003-11-20 | $16.95 | $21.38 | 184,900 | — | — |
| 2003-11-19 | $16.44 | $20.74 | 129,000 | — | — |
| 2003-11-18 | $16.27 | $20.52 | 74,600 | — | — |
| 2003-11-17 | $16.43 | $20.72 | 172,600 | — | — |
| 2003-11-14 | $16.78 | $21.16 | 38,300 | — | — |
| 2003-11-13 | $17.04 | $21.49 | 40,900 | — | — |
| 2003-11-12 | $17.07 | $21.53 | 65,100 | — | — |
| 2003-11-11 | $16.50 | $20.81 | 79,800 | — | — |
| 2003-11-10 | $16.44 | $20.74 | 55,500 | — | — |
| 2003-11-07 | $16.70 | $21.02 | 38,300 | — | — |
| 2003-11-06 | $16.81 | $21.15 | 69,200 | — | — |
| 2003-11-05 | $16.69 | $21.00 | 141,100 | — | — |
| 2003-11-04 | $17.15 | $21.58 | 65,300 | — | — |
| 2003-11-03 | $17.03 | $21.43 | 102,900 | — | — |
| 2003-10-31 | $17.14 | $21.57 | 114,000 | — | — |
| 2003-10-30 | $17.15 | $21.58 | 139,500 | — | — |
| 2003-10-29 | $17.09 | $21.51 | 126,300 | — | — |
| 2003-10-28 | $16.66 | $20.96 | 97,500 | — | — |
| 2003-10-27 | $16.13 | $20.30 | 59,500 | — | — |
| 2003-10-24 | $15.80 | $19.88 | 84,400 | — | — |
| 2003-10-23 | $15.86 | $19.96 | 70,900 | — | — |
| 2003-10-22 | $15.87 | $19.97 | 244,800 | — | — |
| 2003-10-21 | $16.00 | $20.13 | 58,400 | — | — |
| 2003-10-20 | $16.05 | $20.20 | 137,200 | — | — |
| 2003-10-17 | $16.26 | $20.46 | 94,000 | — | — |
| 2003-10-16 | $16.68 | $20.99 | 127,900 | — | — |
| 2003-10-15 | $16.23 | $20.42 | 69,400 | — | — |
| 2003-10-14 | $16.60 | $20.89 | 72,000 | — | — |
| 2003-10-13 | $16.48 | $20.74 | 115,800 | — | — |
| 2003-10-10 | $16.07 | $20.22 | 210,000 | — | — |
| 2003-10-09 | $16.00 | $20.13 | 123,000 | — | — |
| 2003-10-08 | $15.82 | $19.91 | 99,300 | — | — |
| 2003-10-07 | $15.99 | $20.12 | 166,600 | — | — |
| 2003-10-06 | $15.92 | $20.03 | 62,200 | — | — |
| 2003-10-03 | $15.54 | $19.56 | 80,800 | — | — |
| 2003-10-02 | $15.25 | $19.19 | 108,600 | — | — |
| 2003-10-01 | $15.41 | $19.39 | 72,300 | — | — |
| 2003-09-30 | $15.01 | $18.89 | 112,900 | — | — |
| 2003-09-29 | $15.06 | $18.95 | 244,900 | — | — |
| 2003-09-26 | $14.95 | $18.81 | 268,300 | — | — |
| 2003-09-25 | $14.31 | $18.01 | 79,300 | — | — |
| 2003-09-24 | $14.91 | $18.76 | 123,200 | — | — |
| 2003-09-23 | $14.92 | $18.78 | 118,200 | — | — |
| 2003-09-22 | $14.85 | $18.69 | 84,800 | — | — |
| 2003-09-19 | $14.60 | $18.37 | 78,700 | — | — |
| 2003-09-18 | $14.43 | $18.16 | 117,600 | — | — |
| 2003-09-17 | $14.60 | $18.37 | 81,500 | — | — |
| 2003-09-16 | $14.39 | $18.11 | 76,800 | — | — |
| 2003-09-15 | $14.46 | $18.20 | 98,400 | — | — |
| 2003-09-12 | $14.70 | $18.50 | 152,800 | — | — |
| 2003-09-11 | $14.49 | $18.23 | 122,800 | — | — |
| 2003-09-10 | $14.45 | $18.18 | 201,100 | — | — |
| 2003-09-09 | $14.92 | $18.78 | 238,800 | — | — |
| 2003-09-08 | $15.32 | $19.28 | 53,200 | — | — |
| 2003-09-05 | $15.05 | $18.94 | 82,400 | — | — |
| 2003-09-04 | $15.39 | $19.37 | 75,700 | — | — |
| 2003-09-03 | $15.30 | $19.25 | 269,200 | — | — |
| 2003-09-02 | $15.42 | $19.40 | 134,400 | — | — |
| 2003-08-29 | $15.20 | $19.13 | 57,000 | — | — |
| 2003-08-28 | $15.30 | $19.25 | 63,300 | — | — |
| 2003-08-27 | $15.03 | $18.91 | 87,900 | — | — |
| 2003-08-26 | $14.71 | $18.51 | 73,900 | — | — |
| 2003-08-25 | $14.79 | $18.56 | 53,100 | — | — |
| 2003-08-22 | $14.58 | $18.30 | 89,200 | — | — |
| 2003-08-21 | $15.08 | $18.93 | 112,700 | — | — |
| 2003-08-20 | $15.02 | $18.85 | 216,300 | — | — |
| 2003-08-19 | $14.60 | $18.33 | 68,000 | — | — |
| 2003-08-18 | $14.49 | $18.19 | 92,900 | — | — |
| 2003-08-15 | $14.41 | $18.09 | 17,900 | — | — |
| 2003-08-14 | $14.65 | $18.39 | 58,000 | — | — |
| 2003-08-13 | $14.50 | $18.20 | 39,800 | — | — |
| 2003-08-12 | $14.44 | $18.12 | 166,400 | — | — |
| 2003-08-11 | $14.11 | $17.71 | 40,900 | — | — |
| 2003-08-08 | $14.10 | $17.70 | 37,600 | — | — |
| 2003-08-07 | $14.00 | $17.57 | 63,500 | — | — |
| 2003-08-06 | $14.00 | $17.57 | 37,000 | — | — |
| 2003-08-05 | $13.97 | $17.53 | 50,700 | — | — |
| 2003-08-04 | $14.09 | $17.69 | 73,200 | — | — |
| 2003-08-01 | $14.40 | $18.07 | 74,900 | — | — |
| 2003-07-31 | $14.38 | $18.05 | 257,400 | — | — |
| 2003-07-30 | $14.42 | $18.10 | 64,800 | — | — |
| 2003-07-29 | $14.40 | $18.07 | 103,100 | — | — |
| 2003-07-28 | $14.55 | $18.26 | 74,900 | — | — |
| 2003-07-25 | $14.28 | $17.92 | 116,800 | — | — |
| 2003-07-24 | $14.30 | $17.95 | 77,800 | — | — |
| 2003-07-23 | $14.05 | $17.64 | 35,900 | — | — |
| 2003-07-22 | $14.03 | $17.61 | 166,700 | — | — |
| 2003-07-21 | $14.13 | $17.74 | 129,100 | — | — |
| 2003-07-18 | $14.15 | $17.76 | 61,500 | — | — |
| 2003-07-17 | $14.29 | $17.94 | 90,700 | — | — |
| 2003-07-16 | $14.36 | $18.02 | 84,700 | — | — |
| 2003-07-15 | $14.74 | $18.50 | 105,300 | — | — |
| 2003-07-14 | $14.72 | $18.48 | 101,600 | — | — |
| 2003-07-11 | $14.90 | $18.70 | 88,300 | — | — |
| 2003-07-10 | $14.50 | $18.20 | 73,200 | — | — |
| 2003-07-09 | $15.10 | $18.95 | 152,000 | — | — |
| 2003-07-08 | $14.94 | $18.75 | 59,000 | — | — |
| 2003-07-07 | $14.66 | $18.40 | 110,700 | — | — |
| 2003-07-03 | $14.27 | $17.91 | 27,700 | — | — |
| 2003-07-02 | $14.34 | $18.00 | 75,600 | — | — |
| 2003-07-01 | $13.96 | $17.52 | 90,200 | — | — |
| 2003-06-30 | $13.63 | $17.11 | 203,900 | — | — |
| 2003-06-27 | $13.79 | $17.31 | 139,100 | — | — |
| 2003-06-26 | $13.99 | $17.56 | 186,100 | — | — |
| 2003-06-25 | $13.96 | $17.52 | 70,000 | — | — |
| 2003-06-24 | $14.05 | $17.64 | 182,400 | — | — |
| 2003-06-23 | $13.90 | $17.45 | 105,800 | — | — |
| 2003-06-20 | $14.01 | $17.58 | 173,500 | — | — |
| 2003-06-19 | $13.73 | $17.23 | 88,400 | — | — |
| 2003-06-18 | $13.99 | $17.56 | 403,800 | — | — |
| 2003-06-17 | $14.23 | $17.86 | 67,800 | — | — |
| 2003-06-16 | $14.31 | $17.96 | 67,800 | — | — |
| 2003-06-13 | $14.14 | $17.75 | 52,100 | — | — |
| 2003-06-12 | $14.55 | $18.26 | 43,200 | — | — |
| 2003-06-11 | $14.28 | $17.92 | 24,700 | — | — |
| 2003-06-10 | $14.32 | $17.97 | 32,700 | — | — |
| 2003-06-09 | $14.00 | $17.57 | 60,800 | — | — |
| 2003-06-06 | $14.27 | $17.91 | 49,300 | — | — |
| 2003-06-05 | $14.71 | $18.46 | 84,900 | — | — |
| 2003-06-04 | $14.24 | $17.87 | 46,900 | — | — |
| 2003-06-03 | $13.85 | $17.38 | 57,000 | — | — |
| 2003-06-02 | $14.00 | $17.57 | 77,300 | — | — |
| 2003-05-30 | $14.11 | $17.71 | 114,300 | — | — |
| 2003-05-29 | $13.98 | $17.55 | 75,200 | — | — |
| 2003-05-28 | $13.50 | $16.94 | 68,100 | — | — |
| 2003-05-27 | $13.12 | $16.47 | 89,500 | — | — |
| 2003-05-23 | $13.26 | $16.60 | 126,800 | — | — |
| 2003-05-22 | $13.30 | $16.65 | 127,900 | — | — |
| 2003-05-21 | $12.99 | $16.26 | 31,000 | — | — |
| 2003-05-20 | $13.20 | $16.52 | 31,200 | — | — |
| 2003-05-19 | $13.06 | $16.35 | 78,300 | — | — |
| 2003-05-16 | $13.12 | $16.42 | 77,900 | — | — |
| 2003-05-15 | $13.44 | $16.82 | 83,000 | — | — |
| 2003-05-14 | $13.13 | $16.43 | 57,200 | — | — |
| 2003-05-13 | $13.61 | $17.03 | 59,600 | — | — |
| 2003-05-12 | $13.39 | $16.76 | 37,200 | — | — |
| 2003-05-09 | $13.33 | $16.68 | 44,200 | — | — |
| 2003-05-08 | $13.18 | $16.50 | 31,100 | — | — |
| 2003-05-07 | $13.32 | $16.67 | 34,500 | — | — |
| 2003-05-06 | $13.29 | $16.63 | 66,000 | — | — |
| 2003-05-05 | $13.34 | $16.70 | 39,500 | — | — |
| 2003-05-02 | $13.57 | $16.98 | 112,200 | — | — |
| 2003-05-01 | $13.20 | $16.52 | 78,500 | — | — |
| 2003-04-30 | $13.28 | $16.62 | 136,600 | — | — |
| 2003-04-29 | $13.21 | $16.53 | 99,500 | — | — |
| 2003-04-28 | $13.18 | $16.50 | 51,000 | — | — |
| 2003-04-25 | $13.00 | $16.27 | 19,200 | — | — |
| 2003-04-24 | $13.08 | $16.37 | 146,900 | — | — |
| 2003-04-23 | $13.35 | $16.71 | 61,500 | — | — |
| 2003-04-22 | $13.15 | $16.46 | 50,500 | — | — |
| 2003-04-21 | $13.18 | $16.50 | 89,400 | — | — |
| 2003-04-17 | $13.16 | $16.47 | 131,000 | — | — |
| 2003-04-16 | $13.09 | $16.38 | 61,800 | — | — |
| 2003-04-15 | $13.15 | $16.46 | 18,100 | — | — |
| 2003-04-14 | $13.14 | $16.45 | 81,800 | — | — |
| 2003-04-11 | $12.81 | $16.03 | 48,100 | — | — |
| 2003-04-10 | $12.71 | $15.91 | 15,200 | — | — |
| 2003-04-09 | $12.70 | $15.89 | 52,300 | — | — |
| 2003-04-08 | $12.70 | $15.89 | 94,800 | — | — |
| 2003-04-07 | $12.61 | $15.78 | 68,700 | — | — |
| 2003-04-04 | $12.66 | $15.84 | 48,200 | — | — |
| 2003-04-03 | $12.64 | $15.82 | 24,900 | — | — |
| 2003-04-02 | $12.64 | $15.82 | 56,300 | — | — |
| 2003-04-01 | $12.34 | $15.44 | 68,200 | — | — |
| 2003-03-31 | $12.35 | $15.46 | 50,400 | — | — |
| 2003-03-28 | $12.32 | $15.42 | 48,100 | — | — |
| 2003-03-27 | $12.32 | $15.42 | 46,000 | — | — |
| 2003-03-26 | $12.02 | $15.04 | 40,400 | — | — |
| 2003-03-25 | $12.11 | $15.16 | 62,300 | — | — |
| 2003-03-24 | $12.18 | $15.24 | 52,600 | — | — |
| 2003-03-21 | $12.50 | $15.64 | 64,000 | — | — |
| 2003-03-20 | $12.33 | $15.43 | 65,700 | — | — |
| 2003-03-19 | $12.13 | $15.18 | 62,400 | — | — |
| 2003-03-18 | $12.19 | $15.26 | 70,200 | — | — |
| 2003-03-17 | $12.06 | $15.09 | 182,200 | — | — |
| 2003-03-14 | $11.99 | $15.01 | 556,600 | — | — |
| 2003-03-13 | $12.18 | $15.20 | 38,500 | — | — |
| 2003-03-12 | $11.86 | $14.80 | 55,100 | — | — |
| 2003-03-11 | $11.86 | $14.80 | 59,900 | — | — |
| 2003-03-10 | $11.95 | $14.91 | 42,700 | — | — |
| 2003-03-07 | $12.25 | $15.28 | 47,000 | — | — |
| 2003-03-06 | $11.87 | $14.81 | 51,900 | — | — |
| 2003-03-05 | $11.87 | $14.81 | 49,200 | — | — |
| 2003-03-04 | $12.00 | $14.97 | 118,500 | — | — |
| 2003-03-03 | $12.19 | $15.21 | 42,500 | — | — |
| 2003-02-28 | $11.95 | $14.91 | 55,000 | — | — |
| 2003-02-27 | $11.95 | $14.91 | 39,300 | — | — |
| 2003-02-26 | $11.80 | $14.72 | 44,800 | — | — |
| 2003-02-25 | $12.02 | $15.00 | 86,500 | — | — |
| 2003-02-24 | $11.70 | $14.60 | 71,200 | — | — |
| 2003-02-21 | $11.80 | $14.72 | 79,500 | — | — |
| 2003-02-20 | $11.71 | $14.61 | 44,100 | — | — |
| 2003-02-19 | $11.72 | $14.62 | 35,800 | — | — |
| 2003-02-18 | $11.80 | $14.72 | 131,700 | — | — |
| 2003-02-14 | $11.78 | $14.65 | 266,300 | — | — |
| 2003-02-13 | $11.42 | $14.20 | 199,000 | — | — |
| 2003-02-12 | $11.34 | $14.10 | 104,600 | — | — |
| 2003-02-11 | $11.20 | $13.93 | 168,600 | — | — |
| 2003-02-10 | $11.94 | $14.85 | 127,300 | — | — |
| 2003-02-07 | $11.54 | $14.35 | 102,200 | — | — |
| 2003-02-06 | $11.97 | $14.89 | 113,900 | — | — |
| 2003-02-05 | $11.75 | $14.61 | 78,500 | — | — |
| 2003-02-04 | $12.07 | $15.01 | 126,100 | — | — |
| 2003-02-03 | $11.78 | $14.65 | 121,800 | — | — |
| 2003-01-31 | $11.85 | $14.74 | 103,100 | — | — |
| 2003-01-30 | $11.62 | $14.45 | 78,500 | — | — |
| 2003-01-29 | $12.05 | $14.99 | 100,500 | — | — |
| 2003-01-28 | $11.75 | $14.61 | 88,800 | — | — |
| 2003-01-27 | $11.22 | $13.95 | 68,700 | — | — |
| 2003-01-24 | $11.89 | $14.79 | 180,700 | — | — |
| 2003-01-23 | $12.10 | $15.05 | 138,000 | — | — |
| 2003-01-22 | $11.50 | $14.30 | 107,700 | — | — |
| 2003-01-21 | $11.55 | $14.36 | 152,200 | — | — |
| 2003-01-17 | $11.50 | $14.30 | 313,000 | — | — |
| 2003-01-16 | $11.32 | $14.08 | 36,600 | — | — |
| 2003-01-15 | $11.50 | $14.30 | 175,700 | — | — |
| 2003-01-14 | $11.82 | $14.70 | 56,800 | — | — |
| 2003-01-13 | $11.84 | $14.72 | 52,100 | — | — |
| 2003-01-10 | $11.80 | $14.67 | 59,500 | — | — |
| 2003-01-09 | $12.08 | $15.02 | 61,500 | — | — |
| 2003-01-08 | $12.12 | $15.07 | 57,900 | — | — |
| 2003-01-07 | $12.15 | $15.11 | 137,600 | — | — |
| 2003-01-06 | $12.13 | $15.09 | 116,000 | — | — |
| 2003-01-03 | $11.88 | $14.77 | 64,800 | — | — |
| 2003-01-02 | $12.38 | $15.40 | 89,100 | — | — |