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
- 1993-10-06 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 | $18.67 | $19.97 | 2,550 | — | — |
| 2003-12-30 | $18.67 | $19.97 | 150 | — | — |
| 2003-12-29 | $18.67 | $19.97 | 3,150 | — | — |
| 2003-12-26 | $18.67 | $19.97 | 3,300 | — | — |
| 2003-12-24 | $18.41 | $19.70 | 11,400 | — | — |
| 2003-12-23 | $18.83 | $20.15 | 0 | — | — |
| 2003-12-22 | $18.83 | $20.15 | 2,250 | — | — |
| 2003-12-19 | $18.80 | $20.11 | 750 | — | — |
| 2003-12-18 | $18.67 | $19.97 | 7,050 | — | — |
| 2003-12-17 | $19.23 | $20.57 | 1,800 | — | — |
| 2003-12-16 | $19.10 | $20.43 | 12,750 | — | — |
| 2003-12-15 | $19.31 | $20.66 | 1,950 | — | — |
| 2003-12-12 | $18.67 | $19.97 | 1,050 | — | — |
| 2003-12-11 | $18.25 | $19.53 | 11,700 | — | — |
| 2003-12-10 | $18.64 | $19.90 | 7,650 | — | — |
| 2003-12-09 | $18.86 | $20.13 | 300 | — | — |
| 2003-12-08 | $18.67 | $19.93 | 1,350 | — | — |
| 2003-12-05 | $18.67 | $19.93 | 4,500 | — | — |
| 2003-12-04 | $18.35 | $19.59 | 450 | — | — |
| 2003-12-03 | $18.00 | $19.21 | 2,700 | — | — |
| 2003-12-02 | $17.74 | $18.94 | 150 | — | — |
| 2003-12-01 | $17.67 | $18.86 | 2,100 | — | — |
| 2003-11-28 | $17.69 | $18.89 | 0 | — | — |
| 2003-11-26 | $17.69 | $18.89 | 1,050 | — | — |
| 2003-11-25 | $17.70 | $18.89 | 150 | — | — |
| 2003-11-24 | $17.67 | $18.86 | 0 | — | — |
| 2003-11-21 | $17.67 | $18.86 | 3,300 | — | — |
| 2003-11-20 | $17.50 | $18.68 | 3,150 | — | — |
| 2003-11-19 | $17.43 | $18.61 | 3,150 | — | — |
| 2003-11-18 | $17.17 | $18.32 | 4,650 | — | — |
| 2003-11-17 | $17.33 | $18.50 | 5,250 | — | — |
| 2003-11-14 | $17.17 | $18.32 | 3,600 | — | — |
| 2003-11-13 | $17.12 | $18.27 | 0 | — | — |
| 2003-11-12 | $17.12 | $18.27 | 300 | — | — |
| 2003-11-11 | $17.18 | $18.34 | 2,700 | — | — |
| 2003-11-10 | $17.08 | $18.23 | 450 | — | — |
| 2003-11-07 | $17.07 | $18.22 | 5,100 | — | — |
| 2003-11-06 | $17.45 | $18.63 | 0 | — | — |
| 2003-11-05 | $17.45 | $18.63 | 1,500 | — | — |
| 2003-11-04 | $17.47 | $18.65 | 150 | — | — |
| 2003-11-03 | $17.03 | $18.18 | 2,550 | — | — |
| 2003-10-31 | $17.07 | $18.22 | 69,600 | — | — |
| 2003-10-30 | $16.85 | $17.98 | 1,650 | — | — |
| 2003-10-29 | $16.83 | $17.97 | 14,100 | — | — |
| 2003-10-28 | $17.17 | $18.32 | 2,400 | — | — |
| 2003-10-27 | $16.67 | $17.79 | 1,650 | — | — |
| 2003-10-24 | $16.67 | $17.79 | 16,800 | — | — |
| 2003-10-23 | $15.05 | $16.07 | 450 | — | — |
| 2003-10-22 | $15.00 | $16.01 | 15,000 | — | — |
| 2003-10-21 | $15.00 | $16.01 | 3,150 | — | — |
| 2003-10-20 | $15.00 | $16.01 | 0 | — | — |
| 2003-10-17 | $15.00 | $16.01 | 900 | — | — |
| 2003-10-16 | $15.07 | $16.08 | 150 | — | — |
| 2003-10-15 | $15.17 | $16.19 | 0 | — | — |
| 2003-10-14 | $15.17 | $16.19 | 3,150 | — | — |
| 2003-10-13 | $15.05 | $16.07 | 150 | — | — |
| 2003-10-10 | $15.07 | $16.08 | 0 | — | — |
| 2003-10-09 | $15.07 | $16.08 | 0 | — | — |
| 2003-10-08 | $15.07 | $16.08 | 0 | — | — |
| 2003-10-07 | $15.07 | $16.08 | 150 | — | — |
| 2003-10-06 | $15.00 | $16.01 | 150 | — | — |
| 2003-10-03 | $15.00 | $16.01 | 0 | — | — |
| 2003-10-02 | $15.00 | $16.01 | 1,500 | — | — |
| 2003-10-01 | $15.00 | $16.01 | 0 | — | — |
| 2003-09-30 | $15.00 | $16.01 | 4,650 | — | — |
| 2003-09-29 | $15.00 | $16.01 | 150 | — | — |
| 2003-09-26 | $15.00 | $16.01 | 0 | — | — |
| 2003-09-25 | $15.00 | $16.01 | 600 | — | — |
| 2003-09-24 | $15.10 | $16.12 | 750 | — | — |
| 2003-09-23 | $15.00 | $16.01 | 0 | — | — |
| 2003-09-22 | $15.00 | $16.01 | 0 | — | — |
| 2003-09-19 | $15.00 | $16.01 | 300 | — | — |
| 2003-09-18 | $15.00 | $16.01 | 0 | — | — |
| 2003-09-17 | $15.00 | $16.01 | 3,600 | — | — |
| 2003-09-16 | $14.82 | $15.82 | 0 | — | — |
| 2003-09-15 | $14.82 | $15.82 | 150 | — | — |
| 2003-09-12 | $14.48 | $15.46 | 2,250 | — | — |
| 2003-09-11 | $14.63 | $15.62 | 5,400 | — | — |
| 2003-09-10 | $14.94 | $15.95 | 750 | — | — |
| 2003-09-09 | $15.00 | $16.01 | 2,400 | — | — |
| 2003-09-08 | $15.47 | $16.51 | 0 | — | — |
| 2003-09-05 | $15.47 | $16.51 | 300 | — | — |
| 2003-09-04 | $15.07 | $16.08 | 300 | — | — |
| 2003-09-03 | $15.17 | $16.19 | 0 | — | — |
| 2003-09-02 | $15.17 | $16.19 | 1,650 | — | — |
| 2003-08-29 | $15.27 | $16.30 | 300 | — | — |
| 2003-08-28 | $15.13 | $16.15 | 1,950 | — | — |
| 2003-08-27 | $15.27 | $16.30 | 600 | — | — |
| 2003-08-26 | $15.27 | $16.30 | 0 | — | — |
| 2003-08-25 | $15.27 | $16.30 | 3,750 | — | — |
| 2003-08-22 | $15.18 | $16.20 | 1,050 | — | — |
| 2003-08-21 | $15.35 | $16.39 | 1,350 | — | — |
| 2003-08-20 | $15.17 | $16.20 | 150 | — | — |
| 2003-08-19 | $15.17 | $16.19 | 1,050 | — | — |
| 2003-08-18 | $14.99 | $16.00 | 150 | — | — |
| 2003-08-15 | $14.99 | $16.00 | 300 | — | — |
| 2003-08-14 | $15.33 | $16.37 | 0 | — | — |
| 2003-08-13 | $15.33 | $16.37 | 900 | — | — |
| 2003-08-12 | $15.47 | $16.51 | 150 | — | — |
| 2003-08-11 | $15.00 | $16.01 | 900 | — | — |
| 2003-08-08 | $15.01 | $16.02 | 0 | — | — |
| 2003-08-07 | $15.01 | $16.02 | 1,200 | — | — |
| 2003-08-06 | $15.38 | $16.42 | 1,050 | — | — |
| 2003-08-05 | $15.17 | $16.19 | 3,450 | — | — |
| 2003-08-04 | $15.67 | $16.72 | 600 | — | — |
| 2003-08-01 | $16.33 | $17.43 | 2,400 | — | — |
| 2003-07-31 | $16.33 | $17.43 | 2,550 | — | — |
| 2003-07-30 | $16.31 | $17.41 | 2,550 | — | — |
| 2003-07-29 | $14.57 | $15.55 | 8,850 | — | — |
| 2003-07-28 | $14.17 | $15.12 | 450 | — | — |
| 2003-07-25 | $14.33 | $15.30 | 1,950 | — | — |
| 2003-07-24 | $14.22 | $15.18 | 4,500 | — | — |
| 2003-07-23 | $13.87 | $14.80 | 300 | — | — |
| 2003-07-22 | $13.80 | $14.73 | 0 | — | — |
| 2003-07-21 | $13.80 | $14.73 | 0 | — | — |
| 2003-07-18 | $13.80 | $14.73 | 6,150 | — | — |
| 2003-07-17 | $13.33 | $14.23 | 0 | — | — |
| 2003-07-16 | $13.33 | $14.23 | 1,950 | — | — |
| 2003-07-15 | $13.31 | $14.21 | 0 | — | — |
| 2003-07-14 | $13.31 | $14.21 | 300 | — | — |
| 2003-07-11 | $13.33 | $14.23 | 150 | — | — |
| 2003-07-10 | $13.33 | $14.23 | 1,950 | — | — |
| 2003-07-09 | $13.63 | $14.55 | 600 | — | — |
| 2003-07-08 | $13.43 | $14.34 | 5,250 | — | — |
| 2003-07-07 | $13.39 | $14.30 | 4,500 | — | — |
| 2003-07-03 | $13.33 | $14.23 | 150 | — | — |
| 2003-07-02 | $13.21 | $14.10 | 0 | — | — |
| 2003-07-01 | $13.21 | $14.10 | 900 | — | — |
| 2003-06-30 | $13.33 | $14.23 | 0 | — | — |
| 2003-06-27 | $13.33 | $14.23 | 0 | — | — |
| 2003-06-26 | $13.33 | $14.23 | 750 | — | — |
| 2003-06-25 | $12.83 | $13.70 | 0 | — | — |
| 2003-06-24 | $12.83 | $13.70 | 0 | — | — |
| 2003-06-23 | $12.83 | $13.70 | 300 | — | — |
| 2003-06-20 | $12.74 | $13.60 | 750 | — | — |
| 2003-06-19 | $13.33 | $14.23 | 2,400 | — | — |
| 2003-06-18 | $12.81 | $13.67 | 0 | — | — |
| 2003-06-17 | $12.81 | $13.67 | 4,650 | — | — |
| 2003-06-16 | $12.93 | $13.80 | 0 | — | — |
| 2003-06-13 | $12.93 | $13.80 | 0 | — | — |
| 2003-06-12 | $12.93 | $13.80 | 8,700 | — | — |
| 2003-06-11 | $12.75 | $13.57 | 1,200 | — | — |
| 2003-06-10 | $12.70 | $13.52 | 150 | — | — |
| 2003-06-09 | $12.83 | $13.66 | 900 | — | — |
| 2003-06-06 | $12.67 | $13.49 | 3,750 | — | — |
| 2003-06-05 | $12.83 | $13.66 | 1,050 | — | — |
| 2003-06-04 | $12.83 | $13.66 | 1,800 | — | — |
| 2003-06-03 | $13.00 | $13.84 | 1,350 | — | — |
| 2003-06-02 | $12.67 | $13.49 | 150 | — | — |
| 2003-05-30 | $12.61 | $13.42 | 150 | — | — |
| 2003-05-29 | $12.67 | $13.49 | 2,100 | — | — |
| 2003-05-28 | $12.93 | $13.76 | 1,500 | — | — |
| 2003-05-27 | $12.57 | $13.39 | 0 | — | — |
| 2003-05-23 | $12.57 | $13.39 | 450 | — | — |
| 2003-05-22 | $12.33 | $13.12 | 1,200 | — | — |
| 2003-05-21 | $12.23 | $13.02 | 1,050 | — | — |
| 2003-05-20 | $12.58 | $13.39 | 2,850 | — | — |
| 2003-05-19 | $12.48 | $13.29 | 1,200 | — | — |
| 2003-05-16 | $13.11 | $13.95 | 5,550 | — | — |
| 2003-05-15 | $12.00 | $12.78 | 17,250 | — | — |
| 2003-05-14 | $11.73 | $12.49 | 6,750 | — | — |
| 2003-05-13 | $11.64 | $12.39 | 0 | — | — |
| 2003-05-12 | $11.64 | $12.39 | 150 | — | — |
| 2003-05-09 | $11.64 | $12.39 | 2,250 | — | — |
| 2003-05-08 | $11.67 | $12.42 | 750 | — | — |
| 2003-05-07 | $11.64 | $12.39 | 0 | — | — |
| 2003-05-06 | $11.64 | $12.39 | 0 | — | — |
| 2003-05-05 | $11.64 | $12.39 | 600 | — | — |
| 2003-05-02 | $11.64 | $12.39 | 0 | — | — |
| 2003-05-01 | $11.64 | $12.39 | 0 | — | — |
| 2003-04-30 | $11.64 | $12.39 | 1,650 | — | — |
| 2003-04-29 | $11.73 | $12.49 | 2,550 | — | — |
| 2003-04-28 | $11.73 | $12.48 | 0 | — | — |
| 2003-04-25 | $11.73 | $12.48 | 10,500 | — | — |
| 2003-04-24 | $11.75 | $12.51 | 1,500 | — | — |
| 2003-04-23 | $11.70 | $12.46 | 1,050 | — | — |
| 2003-04-22 | $11.67 | $12.42 | 0 | — | — |
| 2003-04-21 | $11.67 | $12.42 | 2,850 | — | — |
| 2003-04-17 | $11.87 | $12.63 | 0 | — | — |
| 2003-04-16 | $11.87 | $12.63 | 0 | — | — |
| 2003-04-15 | $11.87 | $12.63 | 150 | — | — |
| 2003-04-14 | $11.67 | $12.42 | 0 | — | — |
| 2003-04-11 | $11.67 | $12.42 | 0 | — | — |
| 2003-04-10 | $11.67 | $12.42 | 750 | — | — |
| 2003-04-09 | $11.63 | $12.39 | 0 | — | — |
| 2003-04-08 | $11.63 | $12.39 | 2,700 | — | — |
| 2003-04-07 | $11.73 | $12.49 | 1,500 | — | — |
| 2003-04-04 | $11.67 | $12.42 | 0 | — | — |
| 2003-04-03 | $11.67 | $12.42 | 1,500 | — | — |
| 2003-04-02 | $11.67 | $12.42 | 1,350 | — | — |
| 2003-04-01 | $11.96 | $12.73 | 0 | — | — |
| 2003-03-31 | $11.96 | $12.73 | 150 | — | — |
| 2003-03-28 | $11.74 | $12.50 | 0 | — | — |
| 2003-03-27 | $11.74 | $12.50 | 2,100 | — | — |
| 2003-03-26 | $11.99 | $12.77 | 5,400 | — | — |
| 2003-03-25 | $11.77 | $12.53 | 4,350 | — | — |
| 2003-03-24 | $11.67 | $12.42 | 1,950 | — | — |
| 2003-03-21 | $11.79 | $12.55 | 5,250 | — | — |
| 2003-03-20 | $11.73 | $12.48 | 5,850 | — | — |
| 2003-03-19 | $11.99 | $12.76 | 0 | — | — |
| 2003-03-18 | $11.99 | $12.76 | 150 | — | — |
| 2003-03-17 | $11.67 | $12.43 | 1,200 | — | — |
| 2003-03-14 | $11.57 | $12.31 | 7,950 | — | — |
| 2003-03-13 | $11.77 | $12.53 | 6,150 | — | — |
| 2003-03-12 | $11.61 | $12.36 | 750 | — | — |
| 2003-03-11 | $11.67 | $12.42 | 750 | — | — |
| 2003-03-10 | $11.60 | $12.35 | 0 | — | — |
| 2003-03-07 | $11.60 | $12.35 | 1,650 | — | — |
| 2003-03-06 | $11.67 | $12.43 | 2,400 | — | — |
| 2003-03-05 | $11.68 | $12.43 | 27,900 | — | — |
| 2003-03-04 | $11.60 | $12.35 | 1,800 | — | — |
| 2003-03-03 | $11.61 | $12.36 | 750 | — | — |
| 2003-02-28 | $11.73 | $12.48 | 150 | — | — |
| 2003-02-27 | $11.59 | $12.34 | 0 | — | — |
| 2003-02-26 | $11.59 | $12.34 | 900 | — | — |
| 2003-02-25 | $12.08 | $12.86 | 1,500 | — | — |
| 2003-02-24 | $11.67 | $12.42 | 150 | — | — |
| 2003-02-21 | $11.43 | $12.17 | 1,350 | — | — |
| 2003-02-20 | $12.10 | $12.88 | 3,450 | — | — |
| 2003-02-19 | $11.84 | $12.61 | 0 | — | — |
| 2003-02-18 | $11.84 | $12.61 | 0 | — | — |
| 2003-02-14 | $11.84 | $12.61 | 3,450 | — | — |
| 2003-02-13 | $11.27 | $11.99 | 750 | — | — |
| 2003-02-12 | $11.27 | $11.99 | 0 | — | — |
| 2003-02-11 | $11.27 | $11.99 | 900 | — | — |
| 2003-02-10 | $11.30 | $12.03 | 0 | — | — |
| 2003-02-07 | $11.30 | $12.03 | 0 | — | — |
| 2003-02-06 | $11.30 | $12.03 | 3,750 | — | — |
| 2003-02-05 | $11.40 | $12.14 | 0 | — | — |
| 2003-02-04 | $11.40 | $12.14 | 1,350 | — | — |
| 2003-02-03 | $11.50 | $12.24 | 0 | — | — |
| 2003-01-31 | $11.50 | $12.24 | 1,950 | — | — |
| 2003-01-30 | $11.68 | $12.43 | 900 | — | — |
| 2003-01-29 | $11.58 | $12.33 | 0 | — | — |
| 2003-01-28 | $11.58 | $12.33 | 1,650 | — | — |
| 2003-01-27 | $11.37 | $12.10 | 0 | — | — |
| 2003-01-24 | $11.37 | $12.10 | 150 | — | — |
| 2003-01-23 | $11.37 | $12.10 | 0 | — | — |
| 2003-01-22 | $11.37 | $12.10 | 750 | — | — |
| 2003-01-21 | $11.41 | $12.14 | 750 | — | — |
| 2003-01-17 | $11.37 | $12.10 | 150 | — | — |
| 2003-01-16 | $11.64 | $12.39 | 150 | — | — |
| 2003-01-15 | $11.51 | $12.25 | 0 | — | — |
| 2003-01-14 | $11.51 | $12.25 | 600 | — | — |
| 2003-01-13 | $11.50 | $12.24 | 0 | — | — |
| 2003-01-10 | $11.50 | $12.24 | 0 | — | — |
| 2003-01-09 | $11.50 | $12.24 | 4,350 | — | — |
| 2003-01-08 | $11.37 | $12.11 | 1,050 | — | — |
| 2003-01-07 | $11.41 | $12.14 | 450 | — | — |
| 2003-01-06 | $11.41 | $12.14 | 3,000 | — | — |
| 2003-01-03 | $11.35 | $12.09 | 0 | — | — |
| 2003-01-02 | $11.35 | $12.09 | 450 | — | — |