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
- 1998-07-22 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 | $16.08 | $17.78 | 14,951 | — | — |
| 2003-12-30 | $16.11 | $17.82 | 7,779 | — | — |
| 2003-12-29 | $16.04 | $17.75 | 9,238 | — | — |
| 2003-12-26 | $15.82 | $17.50 | 2,309 | — | — |
| 2003-12-24 | $15.80 | $17.47 | 1,094 | — | — |
| 2003-12-23 | $15.81 | $17.49 | 8,022 | — | — |
| 2003-12-22 | $15.82 | $17.50 | 7,779 | — | — |
| 2003-12-19 | $16.00 | $17.70 | 11,426 | — | — |
| 2003-12-18 | $15.69 | $17.36 | 21,028 | — | — |
| 2003-12-17 | $15.79 | $17.47 | 13,006 | — | — |
| 2003-12-16 | $15.94 | $17.57 | 22,852 | — | — |
| 2003-12-15 | $15.84 | $17.46 | 9,967 | — | — |
| 2003-12-12 | $16.04 | $17.69 | 17,260 | — | — |
| 2003-12-11 | $15.96 | $17.60 | 8,144 | — | — |
| 2003-12-10 | $15.80 | $17.42 | 9,724 | — | — |
| 2003-12-09 | $15.80 | $17.42 | 8,509 | — | — |
| 2003-12-08 | $15.88 | $17.51 | 10,453 | — | — |
| 2003-12-05 | $15.64 | $17.24 | 9,967 | — | — |
| 2003-12-04 | $15.94 | $17.58 | 17,503 | — | — |
| 2003-12-03 | $15.80 | $17.42 | 13,857 | — | — |
| 2003-12-02 | $16.44 | $18.12 | 11,669 | — | — |
| 2003-12-01 | $16.37 | $18.05 | 12,277 | — | — |
| 2003-11-28 | $16.21 | $17.87 | 4,497 | — | — |
| 2003-11-26 | $16.51 | $17.97 | 12,884 | — | — |
| 2003-11-25 | $16.35 | $17.80 | 21,879 | — | — |
| 2003-11-24 | $16.32 | $17.77 | 28,686 | — | — |
| 2003-11-21 | $15.77 | $17.17 | 18,233 | — | — |
| 2003-11-20 | $15.30 | $16.66 | 12,398 | — | — |
| 2003-11-19 | $15.66 | $17.05 | 28,443 | — | — |
| 2003-11-18 | $15.82 | $17.22 | 18,111 | — | — |
| 2003-11-17 | $16.00 | $17.42 | 12,884 | — | — |
| 2003-11-14 | $15.97 | $17.38 | 7,050 | — | — |
| 2003-11-13 | $16.22 | $17.65 | 142,822 | — | — |
| 2003-11-12 | $16.54 | $18.00 | 13,492 | — | — |
| 2003-11-11 | $16.19 | $17.63 | 3,890 | — | — |
| 2003-11-10 | $16.25 | $17.69 | 9,116 | — | — |
| 2003-11-07 | $16.40 | $17.85 | 17,260 | — | — |
| 2003-11-06 | $16.49 | $17.95 | 6,078 | — | — |
| 2003-11-05 | $16.62 | $18.09 | 7,779 | — | — |
| 2003-11-04 | $16.56 | $18.03 | 5,227 | — | — |
| 2003-11-03 | $16.62 | $18.09 | 25,647 | — | — |
| 2003-10-31 | $16.38 | $17.83 | 9,359 | — | — |
| 2003-10-30 | $16.44 | $17.89 | 9,359 | — | — |
| 2003-10-29 | $16.44 | $17.89 | 16,896 | — | — |
| 2003-10-28 | $16.24 | $17.68 | 20,664 | — | — |
| 2003-10-27 | $15.62 | $17.01 | 15,923 | — | — |
| 2003-10-24 | $15.24 | $16.59 | 12,155 | — | — |
| 2003-10-23 | $15.34 | $16.69 | 7,901 | — | — |
| 2003-10-22 | $15.11 | $16.45 | 14,951 | — | — |
| 2003-10-21 | $15.57 | $16.94 | 13,006 | — | — |
| 2003-10-20 | $15.58 | $16.96 | 13,006 | — | — |
| 2003-10-17 | $15.99 | $17.40 | 17,625 | — | — |
| 2003-10-16 | $16.40 | $17.85 | 16,774 | — | — |
| 2003-10-15 | $16.53 | $17.99 | 41,692 | — | — |
| 2003-10-14 | $16.37 | $17.82 | 18,476 | — | — |
| 2003-10-13 | $16.89 | $18.39 | 11,304 | — | — |
| 2003-10-10 | $16.44 | $17.89 | 19,448 | — | — |
| 2003-10-09 | $16.17 | $17.60 | 7,658 | — | — |
| 2003-10-08 | $15.94 | $17.35 | 9,967 | — | — |
| 2003-10-07 | $16.31 | $17.76 | 12,884 | — | — |
| 2003-10-06 | $16.04 | $17.46 | 7,658 | — | — |
| 2003-10-03 | $16.04 | $17.46 | 25,404 | — | — |
| 2003-10-02 | $15.97 | $17.38 | 9,724 | — | — |
| 2003-10-01 | $15.91 | $17.32 | 14,343 | — | — |
| 2003-09-30 | $15.73 | $17.12 | 21,150 | — | — |
| 2003-09-29 | $15.86 | $17.27 | 9,481 | — | — |
| 2003-09-26 | $15.72 | $17.12 | 29,658 | — | — |
| 2003-09-25 | $15.52 | $16.90 | 28,929 | — | — |
| 2003-09-24 | $15.15 | $16.49 | 24,553 | — | — |
| 2003-09-23 | $15.62 | $17.01 | 10,332 | — | — |
| 2003-09-22 | $15.19 | $16.53 | 8,752 | — | — |
| 2003-09-19 | $15.60 | $16.98 | 39,018 | — | — |
| 2003-09-18 | $15.00 | $16.27 | 17,503 | — | — |
| 2003-09-17 | $14.81 | $16.06 | 6,199 | — | — |
| 2003-09-16 | $14.81 | $16.06 | 7,415 | — | — |
| 2003-09-15 | $14.89 | $16.15 | 6,564 | — | — |
| 2003-09-12 | $14.60 | $15.84 | 5,591 | — | — |
| 2003-09-11 | $14.45 | $15.68 | 4,984 | — | — |
| 2003-09-10 | $14.27 | $15.48 | 23,945 | — | — |
| 2003-09-09 | $14.74 | $15.99 | 13,978 | — | — |
| 2003-09-08 | $14.93 | $16.20 | 18,233 | — | — |
| 2003-09-05 | $14.64 | $15.88 | 14,343 | — | — |
| 2003-09-04 | $14.81 | $16.06 | 4,376 | — | — |
| 2003-09-03 | $14.73 | $15.98 | 8,509 | — | — |
| 2003-09-02 | $14.71 | $15.96 | 13,492 | — | — |
| 2003-08-29 | $14.39 | $15.61 | 8,630 | — | — |
| 2003-08-28 | $14.69 | $15.94 | 25,526 | — | — |
| 2003-08-27 | $14.47 | $15.70 | 5,105 | — | — |
| 2003-08-26 | $13.99 | $15.18 | 10,453 | — | — |
| 2003-08-25 | $13.67 | $14.83 | 11,426 | — | — |
| 2003-08-22 | $13.89 | $15.06 | 9,359 | — | — |
| 2003-08-21 | $14.14 | $15.34 | 19,448 | — | — |
| 2003-08-20 | $13.99 | $15.17 | 15,558 | — | — |
| 2003-08-19 | $13.90 | $15.08 | 21,758 | — | — |
| 2003-08-18 | $13.82 | $14.99 | 11,547 | — | — |
| 2003-08-15 | $13.73 | $14.89 | 2,796 | — | — |
| 2003-08-14 | $13.94 | $15.13 | 3,282 | — | — |
| 2003-08-13 | $13.99 | $15.17 | 17,017 | — | — |
| 2003-08-12 | $13.75 | $14.91 | 2,188 | — | — |
| 2003-08-11 | $13.64 | $14.80 | 6,564 | — | — |
| 2003-08-08 | $13.61 | $14.76 | 5,834 | — | — |
| 2003-08-07 | $13.59 | $14.74 | 17,260 | — | — |
| 2003-08-06 | $13.46 | $14.60 | 15,315 | — | — |
| 2003-08-05 | $13.49 | $14.63 | 7,658 | — | — |
| 2003-08-04 | $13.85 | $15.03 | 16,531 | — | — |
| 2003-08-01 | $13.94 | $15.12 | 21,150 | — | — |
| 2003-07-31 | $13.95 | $15.13 | 14,829 | — | — |
| 2003-07-30 | $14.15 | $15.35 | 40,841 | — | — |
| 2003-07-29 | $14.26 | $15.46 | 22,608 | — | — |
| 2003-07-28 | $14.15 | $15.35 | 43,515 | — | — |
| 2003-07-25 | $13.19 | $14.30 | 24,553 | — | — |
| 2003-07-24 | $12.74 | $13.81 | 7,658 | — | — |
| 2003-07-23 | $12.40 | $13.45 | 20,177 | — | — |
| 2003-07-22 | $12.48 | $13.54 | 14,465 | — | — |
| 2003-07-21 | $12.44 | $13.49 | 15,558 | — | — |
| 2003-07-18 | $12.83 | $13.92 | 4,376 | — | — |
| 2003-07-17 | $12.92 | $14.01 | 25,647 | — | — |
| 2003-07-16 | $12.97 | $14.06 | 21,393 | — | — |
| 2003-07-15 | $13.48 | $14.62 | 16,409 | — | — |
| 2003-07-14 | $13.18 | $14.30 | 19,570 | — | — |
| 2003-07-11 | $13.28 | $14.40 | 19,570 | — | — |
| 2003-07-10 | $12.60 | $13.66 | 44,974 | — | — |
| 2003-07-09 | $12.29 | $13.33 | 15,558 | — | — |
| 2003-07-08 | $12.25 | $13.29 | 9,238 | — | — |
| 2003-07-07 | $12.20 | $13.23 | 13,127 | — | — |
| 2003-07-03 | $11.90 | $12.91 | 2,431 | — | — |
| 2003-07-02 | $11.76 | $12.75 | 14,221 | — | — |
| 2003-07-01 | $11.76 | $12.75 | 7,415 | — | — |
| 2003-06-30 | $11.84 | $12.84 | 34,763 | — | — |
| 2003-06-27 | $11.60 | $12.58 | 5,834 | — | — |
| 2003-06-26 | $11.76 | $12.75 | 14,221 | — | — |
| 2003-06-25 | $11.80 | $12.80 | 9,602 | — | — |
| 2003-06-24 | $11.84 | $12.84 | 13,978 | — | — |
| 2003-06-23 | $11.52 | $12.49 | 8,752 | — | — |
| 2003-06-20 | $11.94 | $12.95 | 3,890 | — | — |
| 2003-06-19 | $12.01 | $12.97 | 9,359 | — | — |
| 2003-06-18 | $12.23 | $13.20 | 7,415 | — | — |
| 2003-06-17 | $12.22 | $13.19 | 26,620 | — | — |
| 2003-06-16 | $12.01 | $12.97 | 14,708 | — | — |
| 2003-06-13 | $11.83 | $12.77 | 7,658 | — | — |
| 2003-06-12 | $12.22 | $13.19 | 13,006 | — | — |
| 2003-06-11 | $12.28 | $13.26 | 11,426 | — | — |
| 2003-06-10 | $12.22 | $13.19 | 3,768 | — | — |
| 2003-06-09 | $12.08 | $13.04 | 5,956 | — | — |
| 2003-06-06 | $12.31 | $13.29 | 8,752 | — | — |
| 2003-06-05 | $12.48 | $13.48 | 12,277 | — | — |
| 2003-06-04 | $12.13 | $13.10 | 42,664 | — | — |
| 2003-06-03 | $12.28 | $13.26 | 18,962 | — | — |
| 2003-06-02 | $11.86 | $12.81 | 11,790 | — | — |
| 2003-05-30 | $11.72 | $12.65 | 14,829 | — | — |
| 2003-05-29 | $11.67 | $12.61 | 17,746 | — | — |
| 2003-05-28 | $12.00 | $12.95 | 18,233 | — | — |
| 2003-05-27 | $11.50 | $12.42 | 6,442 | — | — |
| 2003-05-23 | $11.25 | $12.14 | 2,796 | — | — |
| 2003-05-22 | $11.24 | $12.13 | 16,166 | — | — |
| 2003-05-21 | $11.11 | $12.00 | 5,105 | — | — |
| 2003-05-20 | $11.15 | $12.04 | 7,415 | — | — |
| 2003-05-19 | $11.07 | $11.95 | 10,332 | — | — |
| 2003-05-16 | $11.30 | $12.20 | 10,575 | — | — |
| 2003-05-15 | $11.26 | $12.16 | 10,332 | — | — |
| 2003-05-14 | $11.03 | $11.91 | 17,503 | — | — |
| 2003-05-13 | $11.02 | $11.90 | 8,873 | — | — |
| 2003-05-12 | $11.05 | $11.93 | 2,431 | — | — |
| 2003-05-09 | $11.02 | $11.89 | 6,442 | — | — |
| 2003-05-08 | $11.02 | $11.90 | 3,403 | — | — |
| 2003-05-07 | $10.80 | $11.66 | 5,470 | — | — |
| 2003-05-06 | $11.00 | $11.88 | 20,299 | — | — |
| 2003-05-05 | $10.75 | $11.61 | 17,625 | — | — |
| 2003-05-02 | $10.78 | $11.64 | 6,685 | — | — |
| 2003-05-01 | $10.83 | $11.69 | 10,575 | — | — |
| 2003-04-30 | $10.74 | $11.60 | 11,547 | — | — |
| 2003-04-29 | $10.80 | $11.66 | 6,685 | — | — |
| 2003-04-28 | $10.82 | $11.68 | 7,901 | — | — |
| 2003-04-25 | $10.49 | $11.33 | 8,873 | — | — |
| 2003-04-24 | $10.56 | $11.40 | 6,928 | — | — |
| 2003-04-23 | $10.66 | $11.51 | 17,017 | — | — |
| 2003-04-22 | $11.06 | $11.94 | 24,918 | — | — |
| 2003-04-21 | $10.83 | $11.70 | 28,929 | — | — |
| 2003-04-17 | $10.70 | $11.55 | 19,448 | — | — |
| 2003-04-16 | $10.51 | $11.35 | 7,171 | — | — |
| 2003-04-15 | $10.61 | $11.46 | 8,873 | — | — |
| 2003-04-14 | $10.70 | $11.55 | 24,432 | — | — |
| 2003-04-11 | $10.65 | $11.50 | 15,194 | — | — |
| 2003-04-10 | $10.42 | $11.25 | 34,399 | — | — |
| 2003-04-09 | $9.53 | $10.29 | 4,376 | — | — |
| 2003-04-08 | $9.81 | $10.59 | 1,216 | — | — |
| 2003-04-07 | $9.67 | $10.44 | 4,984 | — | — |
| 2003-04-04 | $9.54 | $10.30 | 4,740 | — | — |
| 2003-04-03 | $9.60 | $10.37 | 2,431 | — | — |
| 2003-04-02 | $9.56 | $10.32 | 8,144 | — | — |
| 2003-04-01 | $9.62 | $10.38 | 2,796 | — | — |
| 2003-03-31 | $9.46 | $10.22 | 6,321 | — | — |
| 2003-03-28 | $9.47 | $10.22 | 9,116 | — | — |
| 2003-03-27 | $9.48 | $10.23 | 1,337 | — | — |
| 2003-03-26 | $9.48 | $10.23 | 3,160 | — | — |
| 2003-03-25 | $9.68 | $10.46 | 9,238 | — | — |
| 2003-03-24 | $9.55 | $10.31 | 4,862 | — | — |
| 2003-03-21 | $9.55 | $10.31 | 14,465 | — | — |
| 2003-03-20 | $9.95 | $10.69 | 7,536 | — | — |
| 2003-03-19 | $9.84 | $10.58 | 7,536 | — | — |
| 2003-03-18 | $9.81 | $10.55 | 4,619 | — | — |
| 2003-03-17 | $9.95 | $10.70 | 14,465 | — | — |
| 2003-03-14 | $9.77 | $10.50 | 17,746 | — | — |
| 2003-03-13 | $9.81 | $10.54 | 3,403 | — | — |
| 2003-03-12 | $9.77 | $10.50 | 3,890 | — | — |
| 2003-03-11 | $9.67 | $10.39 | 6,807 | — | — |
| 2003-03-10 | $9.64 | $10.36 | 6,442 | — | — |
| 2003-03-07 | $9.76 | $10.49 | 4,254 | — | — |
| 2003-03-06 | $9.86 | $10.59 | 5,591 | — | — |
| 2003-03-05 | $9.86 | $10.59 | 15,558 | — | — |
| 2003-03-04 | $9.60 | $10.32 | 6,928 | — | — |
| 2003-03-03 | $9.77 | $10.51 | 11,061 | — | — |
| 2003-02-28 | $9.46 | $10.17 | 9,359 | — | — |
| 2003-02-27 | $9.48 | $10.19 | 7,901 | — | — |
| 2003-02-26 | $9.61 | $10.33 | 6,078 | — | — |
| 2003-02-25 | $9.63 | $10.35 | 2,431 | — | — |
| 2003-02-24 | $9.49 | $10.20 | 3,403 | — | — |
| 2003-02-21 | $9.44 | $10.15 | 13,127 | — | — |
| 2003-02-20 | $9.30 | $10.00 | 2,309 | — | — |
| 2003-02-19 | $9.16 | $9.85 | 7,050 | — | — |
| 2003-02-18 | $9.30 | $9.99 | 3,525 | — | — |
| 2003-02-14 | $9.06 | $9.74 | 2,553 | — | — |
| 2003-02-13 | $9.10 | $9.78 | 5,470 | — | — |
| 2003-02-12 | $9.02 | $9.69 | 9,967 | — | — |
| 2003-02-11 | $9.07 | $9.74 | 11,669 | — | — |
| 2003-02-10 | $8.94 | $9.61 | 7,415 | — | — |
| 2003-02-07 | $8.93 | $9.59 | 5,105 | — | — |
| 2003-02-06 | $9.05 | $9.73 | 6,928 | — | — |
| 2003-02-05 | $8.89 | $9.55 | 7,779 | — | — |
| 2003-02-04 | $8.99 | $9.67 | 36,344 | — | — |
| 2003-02-03 | $9.21 | $9.90 | 8,509 | — | — |
| 2003-01-31 | $9.45 | $10.16 | 5,348 | — | — |
| 2003-01-30 | $9.26 | $9.96 | 11,426 | — | — |
| 2003-01-29 | $9.49 | $10.20 | 1,094 | — | — |
| 2003-01-28 | $9.50 | $10.21 | 4,133 | — | — |
| 2003-01-27 | $9.35 | $10.05 | 1,337 | — | — |
| 2003-01-24 | $9.38 | $10.08 | 8,630 | — | — |
| 2003-01-23 | $9.47 | $10.18 | 4,862 | — | — |
| 2003-01-22 | $9.48 | $10.19 | 2,917 | — | — |
| 2003-01-21 | $9.49 | $10.20 | 10,818 | — | — |
| 2003-01-17 | $9.35 | $10.05 | 12,155 | — | — |
| 2003-01-16 | $9.72 | $10.44 | 36,465 | — | — |
| 2003-01-15 | $9.10 | $9.78 | 10,818 | — | — |
| 2003-01-14 | $9.38 | $10.08 | 10,089 | — | — |
| 2003-01-13 | $9.30 | $10.00 | 1,094 | — | — |
| 2003-01-10 | $9.38 | $10.08 | 1,945 | — | — |
| 2003-01-09 | $9.38 | $10.08 | 11,061 | — | — |
| 2003-01-08 | $9.33 | $10.03 | 8,387 | — | — |
| 2003-01-07 | $9.46 | $10.17 | 4,984 | — | — |
| 2003-01-06 | $9.72 | $10.44 | 18,354 | — | — |
| 2003-01-03 | $9.53 | $10.24 | 8,387 | — | — |
| 2003-01-02 | $9.83 | $10.57 | 10,575 | — | — |