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
- 1991-04-02 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 | $14.71 | $14.71 | 333,600 | — | — |
| 2003-12-30 | $15.24 | $15.24 | 635,800 | — | — |
| 2003-12-29 | $14.90 | $14.90 | 308,200 | — | — |
| 2003-12-26 | $14.27 | $14.27 | 95,100 | — | — |
| 2003-12-24 | $14.16 | $14.16 | 265,500 | — | — |
| 2003-12-23 | $14.85 | $14.85 | 418,800 | — | — |
| 2003-12-22 | $14.10 | $14.10 | 551,000 | — | — |
| 2003-12-19 | $13.33 | $13.33 | 417,800 | — | — |
| 2003-12-18 | $12.92 | $12.92 | 276,000 | — | — |
| 2003-12-17 | $12.88 | $12.88 | 114,500 | — | — |
| 2003-12-16 | $12.76 | $12.76 | 238,600 | — | — |
| 2003-12-15 | $12.66 | $12.66 | 365,500 | — | — |
| 2003-12-12 | $13.00 | $13.00 | 151,700 | — | — |
| 2003-12-11 | $13.05 | $13.05 | 265,800 | — | — |
| 2003-12-10 | $12.57 | $12.57 | 288,500 | — | — |
| 2003-12-09 | $12.91 | $12.91 | 225,800 | — | — |
| 2003-12-08 | $13.10 | $13.10 | 353,700 | — | — |
| 2003-12-05 | $13.00 | $13.00 | 174,000 | — | — |
| 2003-12-04 | $12.97 | $12.97 | 250,200 | — | — |
| 2003-12-03 | $12.83 | $12.83 | 352,100 | — | — |
| 2003-12-02 | $13.20 | $13.20 | 673,900 | — | — |
| 2003-12-01 | $12.95 | $12.95 | 341,700 | — | — |
| 2003-11-28 | $12.88 | $12.88 | 108,100 | — | — |
| 2003-11-26 | $13.00 | $13.00 | 123,500 | — | — |
| 2003-11-25 | $13.00 | $13.00 | 422,200 | — | — |
| 2003-11-24 | $13.14 | $13.14 | 318,000 | — | — |
| 2003-11-21 | $12.23 | $12.23 | 248,300 | — | — |
| 2003-11-20 | $12.41 | $12.41 | 323,200 | — | — |
| 2003-11-19 | $12.20 | $12.20 | 455,500 | — | — |
| 2003-11-18 | $12.40 | $12.40 | 479,900 | — | — |
| 2003-11-17 | $12.73 | $12.73 | 471,300 | — | — |
| 2003-11-14 | $12.98 | $12.98 | 206,400 | — | — |
| 2003-11-13 | $13.44 | $13.44 | 225,400 | — | — |
| 2003-11-12 | $13.57 | $13.57 | 415,300 | — | — |
| 2003-11-11 | $12.66 | $12.66 | 417,500 | — | — |
| 2003-11-10 | $12.71 | $12.71 | 341,900 | — | — |
| 2003-11-07 | $13.00 | $13.00 | 387,800 | — | — |
| 2003-11-06 | $13.29 | $13.29 | 323,400 | — | — |
| 2003-11-05 | $12.99 | $12.99 | 447,500 | — | — |
| 2003-11-04 | $12.94 | $12.94 | 612,900 | — | — |
| 2003-11-03 | $13.18 | $13.18 | 478,800 | — | — |
| 2003-10-31 | $13.84 | $13.84 | 376,400 | — | — |
| 2003-10-30 | $13.32 | $13.32 | 531,600 | — | — |
| 2003-10-29 | $13.25 | $13.25 | 281,100 | — | — |
| 2003-10-28 | $13.46 | $13.46 | 517,500 | — | — |
| 2003-10-27 | $13.46 | $13.46 | 607,500 | — | — |
| 2003-10-24 | $13.04 | $13.04 | 374,600 | — | — |
| 2003-10-23 | $12.90 | $12.90 | 390,800 | — | — |
| 2003-10-22 | $13.06 | $13.06 | 487,100 | — | — |
| 2003-10-21 | $13.62 | $13.62 | 768,400 | — | — |
| 2003-10-20 | $12.96 | $12.96 | 604,900 | — | — |
| 2003-10-17 | $13.00 | $13.00 | 500,700 | — | — |
| 2003-10-16 | $13.30 | $13.30 | 401,300 | — | — |
| 2003-10-15 | $13.25 | $13.25 | 241,600 | — | — |
| 2003-10-14 | $13.46 | $13.46 | 568,000 | — | — |
| 2003-10-13 | $13.80 | $13.80 | 566,200 | — | — |
| 2003-10-10 | $14.04 | $14.04 | 370,700 | — | — |
| 2003-10-09 | $14.44 | $14.44 | 636,800 | — | — |
| 2003-10-08 | $14.53 | $14.53 | 1,414,200 | — | — |
| 2003-10-07 | $14.59 | $14.59 | 7,728,000 | — | — |
| 2003-10-06 | $18.40 | $18.40 | 274,000 | — | — |
| 2003-10-03 | $17.92 | $17.92 | 294,300 | — | — |
| 2003-10-02 | $18.05 | $18.05 | 384,200 | — | — |
| 2003-10-01 | $17.59 | $17.59 | 684,400 | — | — |
| 2003-09-30 | $17.67 | $17.67 | 650,700 | — | — |
| 2003-09-29 | $17.90 | $17.90 | 769,200 | — | — |
| 2003-09-26 | $17.62 | $17.62 | 687,300 | — | — |
| 2003-09-25 | $18.63 | $18.63 | 546,900 | — | — |
| 2003-09-24 | $19.17 | $19.17 | 640,500 | — | — |
| 2003-09-23 | $19.99 | $19.99 | 359,100 | — | — |
| 2003-09-22 | $19.86 | $19.86 | 417,000 | — | — |
| 2003-09-19 | $20.39 | $20.39 | 350,900 | — | — |
| 2003-09-18 | $20.98 | $20.98 | 679,700 | — | — |
| 2003-09-17 | $20.24 | $20.24 | 943,700 | — | — |
| 2003-09-16 | $20.10 | $20.10 | 654,800 | — | — |
| 2003-09-15 | $20.26 | $20.26 | 378,300 | — | — |
| 2003-09-12 | $20.73 | $20.73 | 482,700 | — | — |
| 2003-09-11 | $20.90 | $20.90 | 975,700 | — | — |
| 2003-09-10 | $21.53 | $21.53 | 692,200 | — | — |
| 2003-09-09 | $21.75 | $21.75 | 1,818,100 | — | — |
| 2003-09-08 | $22.31 | $22.31 | 6,101,800 | — | — |
| 2003-09-05 | $16.88 | $16.88 | 727,500 | — | — |
| 2003-09-04 | $17.21 | $17.21 | 746,700 | — | — |
| 2003-09-03 | $16.52 | $16.52 | 838,400 | — | — |
| 2003-09-02 | $16.28 | $16.28 | 588,400 | — | — |
| 2003-08-29 | $15.21 | $15.21 | 151,000 | — | — |
| 2003-08-28 | $15.15 | $15.15 | 413,000 | — | — |
| 2003-08-27 | $14.63 | $14.63 | 283,800 | — | — |
| 2003-08-26 | $14.34 | $14.34 | 351,800 | — | — |
| 2003-08-25 | $14.23 | $14.23 | 300,100 | — | — |
| 2003-08-22 | $14.31 | $14.31 | 613,400 | — | — |
| 2003-08-21 | $14.86 | $14.86 | 197,400 | — | — |
| 2003-08-20 | $14.60 | $14.60 | 239,600 | — | — |
| 2003-08-19 | $14.23 | $14.23 | 322,800 | — | — |
| 2003-08-18 | $14.11 | $14.11 | 448,000 | — | — |
| 2003-08-15 | $13.21 | $13.21 | 135,600 | — | — |
| 2003-08-14 | $13.32 | $13.32 | 300,400 | — | — |
| 2003-08-13 | $13.11 | $13.11 | 391,200 | — | — |
| 2003-08-12 | $13.29 | $13.29 | 665,900 | — | — |
| 2003-08-11 | $12.56 | $12.56 | 572,300 | — | — |
| 2003-08-08 | $12.52 | $12.52 | 374,500 | — | — |
| 2003-08-07 | $12.78 | $12.78 | 361,400 | — | — |
| 2003-08-06 | $12.43 | $12.43 | 408,600 | — | — |
| 2003-08-05 | $13.07 | $13.07 | 311,800 | — | — |
| 2003-08-04 | $13.91 | $13.91 | 744,100 | — | — |
| 2003-08-01 | $14.56 | $14.56 | 302,500 | — | — |
| 2003-07-31 | $15.40 | $15.40 | 259,300 | — | — |
| 2003-07-30 | $14.82 | $14.82 | 165,600 | — | — |
| 2003-07-29 | $15.09 | $15.09 | 215,300 | — | — |
| 2003-07-28 | $15.10 | $15.10 | 440,300 | — | — |
| 2003-07-25 | $14.75 | $14.75 | 207,700 | — | — |
| 2003-07-24 | $14.91 | $14.91 | 341,200 | — | — |
| 2003-07-23 | $15.03 | $15.03 | 166,100 | — | — |
| 2003-07-22 | $14.53 | $14.53 | 374,400 | — | — |
| 2003-07-21 | $14.50 | $14.50 | 504,300 | — | — |
| 2003-07-18 | $15.10 | $15.10 | 350,900 | — | — |
| 2003-07-17 | $15.35 | $15.35 | 409,200 | — | — |
| 2003-07-16 | $16.15 | $16.15 | 321,200 | — | — |
| 2003-07-15 | $16.25 | $16.25 | 213,500 | — | — |
| 2003-07-14 | $16.42 | $16.42 | 316,400 | — | — |
| 2003-07-11 | $16.60 | $16.60 | 242,100 | — | — |
| 2003-07-10 | $16.26 | $16.26 | 197,500 | — | — |
| 2003-07-09 | $16.56 | $16.56 | 602,300 | — | — |
| 2003-07-08 | $16.42 | $16.42 | 516,300 | — | — |
| 2003-07-07 | $16.35 | $16.35 | 388,400 | — | — |
| 2003-07-03 | $15.95 | $15.95 | 244,500 | — | — |
| 2003-07-02 | $15.79 | $15.79 | 623,100 | — | — |
| 2003-07-01 | $15.64 | $15.64 | 582,000 | — | — |
| 2003-06-30 | $15.76 | $15.76 | 602,000 | — | — |
| 2003-06-27 | $16.42 | $16.42 | 1,197,500 | — | — |
| 2003-06-26 | $15.70 | $15.70 | 649,300 | — | — |
| 2003-06-25 | $15.94 | $15.94 | 827,700 | — | — |
| 2003-06-24 | $16.21 | $16.21 | 984,100 | — | — |
| 2003-06-23 | $15.21 | $15.21 | 1,019,700 | — | — |
| 2003-06-20 | $15.64 | $15.64 | 980,700 | — | — |
| 2003-06-19 | $15.48 | $15.48 | 1,867,700 | — | — |
| 2003-06-18 | $16.97 | $16.97 | 1,259,500 | — | — |
| 2003-06-17 | $17.84 | $17.84 | 579,800 | — | — |
| 2003-06-16 | $18.14 | $18.14 | 1,180,800 | — | — |
| 2003-06-13 | $17.79 | $17.79 | 1,064,300 | — | — |
| 2003-06-12 | $18.53 | $18.53 | 1,707,000 | — | — |
| 2003-06-11 | $17.60 | $17.60 | 2,035,600 | — | — |
| 2003-06-10 | $17.00 | $17.00 | 3,189,700 | — | — |
| 2003-06-09 | $15.96 | $15.96 | 2,721,500 | — | — |
| 2003-06-06 | $15.86 | $15.86 | 2,022,700 | — | — |
| 2003-06-05 | $15.52 | $15.52 | 1,695,300 | — | — |
| 2003-06-04 | $14.61 | $14.61 | 1,663,900 | — | — |
| 2003-06-03 | $13.75 | $13.75 | 2,482,500 | — | — |
| 2003-06-02 | $14.90 | $14.90 | 2,615,200 | — | — |
| 2003-05-30 | $13.74 | $13.74 | 1,242,200 | — | — |
| 2003-05-29 | $13.08 | $13.08 | 1,479,200 | — | — |
| 2003-05-28 | $13.38 | $13.38 | 2,215,600 | — | — |
| 2003-05-27 | $13.62 | $13.62 | 3,609,000 | — | — |
| 2003-05-23 | $11.22 | $11.22 | 1,339,600 | — | — |
| 2003-05-22 | $10.51 | $10.51 | 1,771,500 | — | — |
| 2003-05-21 | $10.21 | $10.21 | 1,491,900 | — | — |
| 2003-05-20 | $9.99 | $9.99 | 6,910,300 | — | — |
| 2003-05-19 | $9.99 | $9.99 | 7,222,100 | — | — |
| 2003-05-16 | $7.06 | $7.06 | 627,300 | — | — |
| 2003-05-15 | $7.25 | $7.25 | 954,000 | — | — |
| 2003-05-14 | $7.17 | $7.17 | 779,900 | — | — |
| 2003-05-13 | $6.66 | $6.66 | 549,700 | — | — |
| 2003-05-12 | $6.58 | $6.58 | 456,500 | — | — |
| 2003-05-09 | $6.57 | $6.57 | 587,400 | — | — |
| 2003-05-08 | $6.54 | $6.54 | 336,400 | — | — |
| 2003-05-07 | $6.62 | $6.62 | 673,100 | — | — |
| 2003-05-06 | $6.80 | $6.80 | 999,600 | — | — |
| 2003-05-05 | $6.53 | $6.53 | 536,800 | — | — |
| 2003-05-02 | $6.56 | $6.56 | 720,600 | — | — |
| 2003-05-01 | $6.33 | $6.33 | 364,900 | — | — |
| 2003-04-30 | $6.33 | $6.33 | 421,400 | — | — |
| 2003-04-29 | $6.33 | $6.33 | 608,300 | — | — |
| 2003-04-28 | $6.32 | $6.32 | 489,900 | — | — |
| 2003-04-25 | $6.44 | $6.44 | 783,600 | — | — |
| 2003-04-24 | $6.61 | $6.61 | 1,217,400 | — | — |
| 2003-04-23 | $6.22 | $6.22 | 745,100 | — | — |
| 2003-04-22 | $5.88 | $5.88 | 1,086,300 | — | — |
| 2003-04-21 | $6.01 | $6.01 | 881,700 | — | — |
| 2003-04-17 | $6.04 | $6.04 | 586,900 | — | — |
| 2003-04-16 | $6.12 | $6.12 | 502,900 | — | — |
| 2003-04-15 | $6.34 | $6.34 | 567,500 | — | — |
| 2003-04-14 | $6.37 | $6.37 | 1,262,400 | — | — |
| 2003-04-11 | $6.15 | $6.15 | 728,800 | — | — |
| 2003-04-10 | $6.40 | $6.40 | 528,400 | — | — |
| 2003-04-09 | $6.46 | $6.46 | 727,600 | — | — |
| 2003-04-08 | $6.64 | $6.64 | 1,217,500 | — | — |
| 2003-04-07 | $6.46 | $6.46 | 1,422,700 | — | — |
| 2003-04-04 | $6.71 | $6.71 | 1,152,800 | — | — |
| 2003-04-03 | $6.80 | $6.80 | 2,467,400 | — | — |
| 2003-04-02 | $6.60 | $6.60 | 3,973,200 | — | — |
| 2003-04-01 | $6.89 | $6.89 | 6,709,700 | — | — |
| 2003-03-31 | $7.52 | $7.52 | 28,330,500 | — | — |
| 2003-03-28 | $17.31 | $17.31 | 4,518,900 | — | — |
| 2003-03-27 | $19.35 | $19.35 | 678,600 | — | — |
| 2003-03-26 | $19.86 | $19.86 | 614,300 | — | — |
| 2003-03-25 | $19.71 | $19.71 | 567,600 | — | — |
| 2003-03-24 | $19.29 | $19.29 | 891,100 | — | — |
| 2003-03-21 | $20.46 | $20.46 | 657,000 | — | — |
| 2003-03-20 | $20.20 | $20.20 | 391,600 | — | — |
| 2003-03-19 | $20.66 | $20.66 | 459,000 | — | — |
| 2003-03-18 | $20.69 | $20.69 | 864,000 | — | — |
| 2003-03-17 | $20.38 | $20.38 | 696,200 | — | — |
| 2003-03-14 | $19.83 | $19.83 | 841,200 | — | — |
| 2003-03-13 | $19.81 | $19.81 | 733,400 | — | — |
| 2003-03-12 | $18.81 | $18.81 | 640,600 | — | — |
| 2003-03-11 | $18.30 | $18.30 | 956,000 | — | — |
| 2003-03-10 | $18.97 | $18.97 | 1,712,900 | — | — |
| 2003-03-07 | $17.75 | $17.75 | 529,800 | — | — |
| 2003-03-06 | $17.31 | $17.31 | 604,000 | — | — |
| 2003-03-05 | $18.10 | $18.10 | 224,800 | — | — |
| 2003-03-04 | $18.36 | $18.36 | 397,900 | — | — |
| 2003-03-03 | $17.75 | $17.75 | 434,400 | — | — |
| 2003-02-28 | $18.34 | $18.34 | 455,800 | — | — |
| 2003-02-27 | $18.50 | $18.50 | 531,800 | — | — |
| 2003-02-26 | $18.15 | $18.15 | 593,500 | — | — |
| 2003-02-25 | $17.67 | $17.67 | 354,300 | — | — |
| 2003-02-24 | $17.31 | $17.31 | 261,900 | — | — |
| 2003-02-21 | $17.50 | $17.50 | 328,300 | — | — |
| 2003-02-20 | $17.27 | $17.27 | 300,900 | — | — |
| 2003-02-19 | $17.52 | $17.52 | 251,800 | — | — |
| 2003-02-18 | $17.56 | $17.56 | 309,200 | — | — |
| 2003-02-14 | $17.25 | $17.25 | 380,500 | — | — |
| 2003-02-13 | $17.04 | $17.04 | 552,500 | — | — |
| 2003-02-12 | $17.00 | $17.00 | 416,700 | — | — |
| 2003-02-11 | $17.39 | $17.39 | 443,100 | — | — |
| 2003-02-10 | $17.40 | $17.40 | 396,400 | — | — |
| 2003-02-07 | $17.89 | $17.89 | 464,100 | — | — |
| 2003-02-06 | $17.74 | $17.74 | 627,700 | — | — |
| 2003-02-05 | $18.44 | $18.44 | 364,200 | — | — |
| 2003-02-04 | $18.84 | $18.84 | 374,000 | — | — |
| 2003-02-03 | $18.85 | $18.85 | 213,700 | — | — |
| 2003-01-31 | $18.73 | $18.73 | 1,506,000 | — | — |
| 2003-01-30 | $19.09 | $19.09 | 961,100 | — | — |
| 2003-01-29 | $20.50 | $20.50 | 518,800 | — | — |
| 2003-01-28 | $20.51 | $20.51 | 363,300 | — | — |
| 2003-01-27 | $20.14 | $20.14 | 458,500 | — | — |
| 2003-01-24 | $20.63 | $20.63 | 398,000 | — | — |
| 2003-01-23 | $21.11 | $21.11 | 396,600 | — | — |
| 2003-01-22 | $21.12 | $21.12 | 458,400 | — | — |
| 2003-01-21 | $20.87 | $20.87 | 447,900 | — | — |
| 2003-01-17 | $21.27 | $21.27 | 327,200 | — | — |
| 2003-01-16 | $21.00 | $21.00 | 674,900 | — | — |
| 2003-01-15 | $19.95 | $19.95 | 265,700 | — | — |
| 2003-01-14 | $20.35 | $20.35 | 499,100 | — | — |
| 2003-01-13 | $19.90 | $19.90 | 354,300 | — | — |
| 2003-01-10 | $19.29 | $19.29 | 283,000 | — | — |
| 2003-01-09 | $19.11 | $19.11 | 403,600 | — | — |
| 2003-01-08 | $18.94 | $18.94 | 504,300 | — | — |
| 2003-01-07 | $19.42 | $19.42 | 1,203,200 | — | — |
| 2003-01-06 | $18.70 | $18.70 | 618,200 | — | — |
| 2003-01-03 | $18.56 | $18.56 | 196,100 | — | — |
| 2003-01-02 | $19.09 | $19.09 | 307,500 | — | — |