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
- 1996-11-18 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 | $17.00 | $17.97 | 600 | — | — |
| 2003-12-30 | $17.05 | $18.02 | 800 | — | — |
| 2003-12-29 | $17.15 | $18.12 | 800 | — | — |
| 2003-12-26 | $16.50 | $17.44 | 400 | — | — |
| 2003-12-24 | $16.65 | $17.60 | 1,500 | — | — |
| 2003-12-23 | $17.00 | $17.97 | 800 | — | — |
| 2003-12-22 | $16.60 | $17.54 | 800 | — | — |
| 2003-12-19 | $16.40 | $17.33 | 4,800 | — | — |
| 2003-12-18 | $17.20 | $18.18 | 600 | — | — |
| 2003-12-17 | $17.30 | $18.28 | 300 | — | — |
| 2003-12-16 | $17.00 | $17.97 | 800 | — | — |
| 2003-12-15 | $16.60 | $17.54 | 800 | — | — |
| 2003-12-12 | $16.75 | $17.70 | 5,200 | — | — |
| 2003-12-11 | $17.00 | $17.97 | 3,000 | — | — |
| 2003-12-10 | $17.40 | $18.39 | 300 | — | — |
| 2003-12-09 | $17.65 | $18.65 | 2,900 | — | — |
| 2003-12-08 | $17.90 | $18.92 | 300 | — | — |
| 2003-12-05 | $17.90 | $18.92 | 3,800 | — | — |
| 2003-12-04 | $17.60 | $18.60 | 200 | — | — |
| 2003-12-03 | $17.85 | $18.86 | 5,200 | — | — |
| 2003-12-02 | $18.15 | $19.18 | 1,500 | — | — |
| 2003-12-01 | $19.25 | $20.34 | 700 | — | — |
| 2003-11-28 | $18.85 | $19.92 | 1,200 | — | — |
| 2003-11-26 | $18.90 | $19.97 | 13,600 | — | — |
| 2003-11-25 | $18.90 | $19.97 | 4,900 | — | — |
| 2003-11-24 | $18.70 | $19.76 | 2,600 | — | — |
| 2003-11-21 | $18.65 | $19.71 | 2,900 | — | — |
| 2003-11-20 | $18.95 | $20.03 | 300 | — | — |
| 2003-11-19 | $18.85 | $19.92 | 2,600 | — | — |
| 2003-11-18 | $19.20 | $20.29 | 800 | — | — |
| 2003-11-17 | $18.70 | $19.76 | 5,400 | — | — |
| 2003-11-14 | $18.80 | $19.87 | 2,500 | — | — |
| 2003-11-13 | $18.85 | $19.92 | 400 | — | — |
| 2003-11-12 | $18.95 | $20.03 | 2,500 | — | — |
| 2003-11-11 | $19.00 | $20.08 | 4,900 | — | — |
| 2003-11-10 | $19.45 | $20.55 | 200 | — | — |
| 2003-11-07 | $19.05 | $20.13 | 100 | — | — |
| 2003-11-06 | $19.30 | $20.40 | 1,600 | — | — |
| 2003-11-05 | $19.05 | $20.13 | 14,000 | — | — |
| 2003-11-04 | $18.90 | $19.97 | 28,800 | — | — |
| 2003-11-03 | $18.80 | $19.87 | 17,000 | — | — |
| 2003-10-31 | $18.85 | $19.92 | 9,500 | — | — |
| 2003-10-30 | $19.20 | $20.29 | 8,900 | — | — |
| 2003-10-29 | $18.80 | $19.87 | 700 | — | — |
| 2003-10-28 | $18.65 | $19.71 | 1,500 | — | — |
| 2003-10-27 | $18.65 | $19.71 | 1,000 | — | — |
| 2003-10-24 | $18.80 | $19.87 | 1,700 | — | — |
| 2003-10-23 | $18.60 | $19.66 | 1,800 | — | — |
| 2003-10-22 | $18.90 | $19.97 | 100 | — | — |
| 2003-10-21 | $18.50 | $19.55 | 4,700 | — | — |
| 2003-10-20 | $18.85 | $19.92 | 800 | — | — |
| 2003-10-17 | $19.00 | $20.08 | 700 | — | — |
| 2003-10-16 | $19.05 | $20.13 | 9,100 | — | — |
| 2003-10-15 | $18.70 | $19.76 | 2,000 | — | — |
| 2003-10-14 | $18.30 | $19.34 | 2,500 | — | — |
| 2003-10-13 | $18.15 | $19.18 | 900 | — | — |
| 2003-10-10 | $18.45 | $19.50 | 2,700 | — | — |
| 2003-10-09 | $18.30 | $19.34 | 5,600 | — | — |
| 2003-10-08 | $18.10 | $19.13 | 34,800 | — | — |
| 2003-10-07 | $18.00 | $19.02 | 1,900 | — | — |
| 2003-10-06 | $17.95 | $18.97 | 84,100 | — | — |
| 2003-10-03 | $17.60 | $18.60 | 83,100 | — | — |
| 2003-10-02 | $17.75 | $18.76 | 3,900 | — | — |
| 2003-10-01 | $17.80 | $18.81 | 3,800 | — | — |
| 2003-09-30 | $17.80 | $18.81 | 2,300 | — | — |
| 2003-09-29 | $17.60 | $18.60 | 1,000 | — | — |
| 2003-09-26 | $17.95 | $18.97 | 800 | — | — |
| 2003-09-25 | $18.05 | $19.08 | 2,600 | — | — |
| 2003-09-24 | $17.85 | $18.86 | 1,700 | — | — |
| 2003-09-23 | $17.80 | $18.81 | 1,500 | — | — |
| 2003-09-22 | $17.55 | $18.55 | 2,400 | — | — |
| 2003-09-19 | $17.45 | $18.44 | 1,000 | — | — |
| 2003-09-18 | $17.30 | $18.28 | 2,700 | — | — |
| 2003-09-17 | $17.10 | $18.07 | 900 | — | — |
| 2003-09-16 | $16.85 | $17.81 | 1,400 | — | — |
| 2003-09-15 | $16.85 | $17.81 | 5,400 | — | — |
| 2003-09-12 | $17.05 | $18.02 | 400 | — | — |
| 2003-09-11 | $16.80 | $17.75 | 900 | — | — |
| 2003-09-10 | $17.00 | $17.97 | 4,100 | — | — |
| 2003-09-09 | $17.10 | $18.07 | 16,900 | — | — |
| 2003-09-08 | $17.50 | $18.49 | 3,400 | — | — |
| 2003-09-05 | $17.50 | $18.49 | 6,800 | — | — |
| 2003-09-04 | $17.15 | $18.12 | 800 | — | — |
| 2003-09-03 | $16.90 | $17.86 | 2,200 | — | — |
| 2003-09-02 | $16.65 | $17.60 | 400 | — | — |
| 2003-08-29 | $16.55 | $17.49 | 8,300 | — | — |
| 2003-08-28 | $16.15 | $17.07 | 5,500 | — | — |
| 2003-08-27 | $15.60 | $16.49 | 400 | — | — |
| 2003-08-26 | $16.00 | $16.91 | 4,400 | — | — |
| 2003-08-25 | $15.60 | $16.49 | 9,100 | — | — |
| 2003-08-22 | $15.70 | $16.59 | 1,500 | — | — |
| 2003-08-21 | $15.65 | $16.54 | 600 | — | — |
| 2003-08-20 | $15.85 | $16.75 | 1,200 | — | — |
| 2003-08-19 | $15.75 | $16.64 | 800 | — | — |
| 2003-08-18 | $15.70 | $16.59 | 2,100 | — | — |
| 2003-08-15 | $15.25 | $16.12 | 600 | — | — |
| 2003-08-14 | $15.25 | $16.12 | 5,200 | — | — |
| 2003-08-13 | $15.45 | $16.33 | 400 | — | — |
| 2003-08-12 | $15.40 | $16.27 | 12,900 | — | — |
| 2003-08-11 | $15.20 | $16.06 | 600 | — | — |
| 2003-08-08 | $15.20 | $16.06 | 1,300 | — | — |
| 2003-08-07 | $14.95 | $15.80 | 1,100 | — | — |
| 2003-08-06 | $15.40 | $16.27 | 11,600 | — | — |
| 2003-08-05 | $15.35 | $16.22 | 2,900 | — | — |
| 2003-08-04 | $15.15 | $16.01 | 3,700 | — | — |
| 2003-08-01 | $15.25 | $16.12 | 1,300 | — | — |
| 2003-07-31 | $15.25 | $16.12 | 800 | — | — |
| 2003-07-30 | $15.25 | $16.12 | 1,200 | — | — |
| 2003-07-29 | $15.10 | $15.96 | 700 | — | — |
| 2003-07-28 | $15.05 | $15.90 | 500 | — | — |
| 2003-07-25 | $15.45 | $16.33 | 8,400 | — | — |
| 2003-07-24 | $15.25 | $16.12 | 300 | — | — |
| 2003-07-23 | $14.80 | $15.64 | 5,600 | — | — |
| 2003-07-22 | $15.15 | $16.01 | 400 | — | — |
| 2003-07-21 | $15.05 | $15.90 | 800 | — | — |
| 2003-07-18 | $14.55 | $15.38 | 91,000 | — | — |
| 2003-07-17 | $14.50 | $15.32 | 91,000 | — | — |
| 2003-07-16 | $14.80 | $15.64 | 2,400 | — | — |
| 2003-07-15 | $15.60 | $16.49 | 2,500 | — | — |
| 2003-07-14 | $16.15 | $17.07 | 600 | — | — |
| 2003-07-11 | $16.05 | $16.96 | 1,700 | — | — |
| 2003-07-10 | $16.00 | $16.91 | 1,500 | — | — |
| 2003-07-09 | $16.15 | $17.07 | 3,100 | — | — |
| 2003-07-08 | $15.65 | $16.54 | 79,600 | — | — |
| 2003-07-07 | $16.20 | $17.12 | 2,000 | — | — |
| 2003-07-03 | $16.20 | $17.12 | 1,500 | — | — |
| 2003-07-02 | $15.70 | $16.59 | 1,900 | — | — |
| 2003-07-01 | $15.85 | $16.75 | 3,000 | — | — |
| 2003-06-30 | $15.65 | $16.54 | 3,700 | — | — |
| 2003-06-27 | $15.65 | $16.54 | 1,200 | — | — |
| 2003-06-26 | $15.53 | $16.41 | 5,700 | — | — |
| 2003-06-25 | $15.55 | $16.43 | 5,100 | — | — |
| 2003-06-24 | $15.90 | $16.80 | 4,300 | — | — |
| 2003-06-23 | $16.00 | $16.91 | 4,700 | — | — |
| 2003-06-20 | $16.30 | $17.23 | 2,500 | — | — |
| 2003-06-19 | $16.40 | $17.33 | 4,400 | — | — |
| 2003-06-18 | $16.70 | $17.65 | 4,700 | — | — |
| 2003-06-17 | $16.85 | $17.81 | 2,200 | — | — |
| 2003-06-16 | $16.80 | $17.75 | 5,900 | — | — |
| 2003-06-13 | $16.50 | $17.44 | 2,100 | — | — |
| 2003-06-12 | $16.20 | $17.12 | 5,300 | — | — |
| 2003-06-11 | $16.20 | $17.12 | 5,400 | — | — |
| 2003-06-10 | $15.50 | $16.38 | 4,100 | — | — |
| 2003-06-09 | $16.60 | $17.54 | 3,900 | — | — |
| 2003-06-06 | $16.45 | $17.38 | 6,900 | — | — |
| 2003-06-05 | $16.30 | $17.23 | 5,300 | — | — |
| 2003-06-04 | $15.75 | $16.64 | 2,700 | — | — |
| 2003-06-03 | $15.20 | $16.06 | 6,300 | — | — |
| 2003-06-02 | $15.25 | $16.12 | 5,600 | — | — |
| 2003-05-30 | $14.70 | $15.54 | 6,400 | — | — |
| 2003-05-29 | $15.30 | $16.17 | 2,100 | — | — |
| 2003-05-28 | $16.00 | $16.91 | 1,900 | — | — |
| 2003-05-27 | $15.35 | $16.22 | 2,000 | — | — |
| 2003-05-23 | $15.00 | $15.85 | 2,000 | — | — |
| 2003-05-22 | $15.55 | $16.43 | 6,000 | — | — |
| 2003-05-21 | $15.45 | $16.33 | 1,900 | — | — |
| 2003-05-20 | $15.00 | $15.85 | 2,100 | — | — |
| 2003-05-19 | $15.40 | $16.27 | 4,300 | — | — |
| 2003-05-16 | $15.40 | $16.27 | 26,400 | — | — |
| 2003-05-15 | $14.75 | $15.59 | 7,600 | — | — |
| 2003-05-14 | $14.90 | $15.75 | 3,700 | — | — |
| 2003-05-13 | $14.95 | $15.80 | 12,600 | — | — |
| 2003-05-12 | $15.10 | $15.96 | 3,200 | — | — |
| 2003-05-09 | $14.85 | $15.69 | 1,700 | — | — |
| 2003-05-08 | $14.35 | $15.17 | 3,600 | — | — |
| 2003-05-07 | $15.20 | $16.06 | 2,700 | — | — |
| 2003-05-06 | $15.45 | $15.96 | 4,700 | — | — |
| 2003-05-05 | $15.10 | $15.60 | 7,800 | — | — |
| 2003-05-02 | $14.70 | $15.19 | 11,700 | — | — |
| 2003-05-01 | $14.86 | $15.35 | 0 | — | — |
| 2003-04-30 | $14.86 | $15.35 | 19,100 | — | — |
| 2003-04-29 | $15.20 | $15.70 | 1,700 | — | — |
| 2003-04-28 | $14.75 | $15.24 | 4,100 | — | — |
| 2003-04-25 | $14.50 | $14.98 | 3,300 | — | — |
| 2003-04-24 | $15.30 | $15.81 | 2,700 | — | — |
| 2003-04-23 | $15.35 | $15.86 | 6,300 | — | — |
| 2003-04-22 | $15.10 | $15.60 | 2,600 | — | — |
| 2003-04-21 | $15.25 | $15.76 | 4,600 | — | — |
| 2003-04-17 | $15.30 | $15.81 | 3,700 | — | — |
| 2003-04-16 | $14.90 | $15.39 | 2,800 | — | — |
| 2003-04-15 | $14.70 | $15.19 | 2,100 | — | — |
| 2003-04-14 | $14.95 | $15.45 | 1,200 | — | — |
| 2003-04-11 | $14.80 | $15.29 | 1,700 | — | — |
| 2003-04-10 | $14.85 | $15.34 | 3,500 | — | — |
| 2003-04-09 | $14.80 | $15.29 | 700 | — | — |
| 2003-04-08 | $14.35 | $14.83 | 700 | — | — |
| 2003-04-07 | $14.30 | $14.77 | 2,900 | — | — |
| 2003-04-04 | $14.15 | $14.62 | 4,000 | — | — |
| 2003-04-03 | $13.75 | $14.21 | 1,800 | — | — |
| 2003-04-02 | $14.00 | $14.46 | 7,400 | — | — |
| 2003-04-01 | $14.15 | $14.62 | 1,600 | — | — |
| 2003-03-31 | $13.55 | $14.00 | 2,400 | — | — |
| 2003-03-28 | $14.00 | $14.46 | 2,400 | — | — |
| 2003-03-27 | $14.00 | $14.46 | 2,800 | — | — |
| 2003-03-26 | $14.15 | $14.62 | 2,300 | — | — |
| 2003-03-25 | $13.90 | $14.36 | 2,900 | — | — |
| 2003-03-24 | $13.65 | $14.10 | 4,800 | — | — |
| 2003-03-21 | $14.20 | $14.67 | 4,100 | — | — |
| 2003-03-20 | $14.00 | $14.46 | 1,400 | — | — |
| 2003-03-19 | $13.30 | $13.74 | 900 | — | — |
| 2003-03-18 | $13.60 | $14.05 | 9,000 | — | — |
| 2003-03-17 | $13.38 | $13.82 | 19,200 | — | — |
| 2003-03-14 | $13.05 | $13.48 | 227,200 | — | — |
| 2003-03-13 | $12.75 | $13.17 | 3,400 | — | — |
| 2003-03-12 | $12.65 | $13.07 | 6,700 | — | — |
| 2003-03-11 | $13.20 | $13.64 | 2,200 | — | — |
| 2003-03-10 | $13.50 | $13.95 | 2,900 | — | — |
| 2003-03-07 | $14.30 | $14.77 | 0 | — | — |
| 2003-03-06 | $14.30 | $14.77 | 2,200 | — | — |
| 2003-03-05 | $14.80 | $15.29 | 1,400 | — | — |
| 2003-03-04 | $14.30 | $14.77 | 900 | — | — |
| 2003-03-03 | $14.40 | $14.88 | 5,900 | — | — |
| 2003-02-28 | $14.63 | $15.12 | 16,400 | — | — |
| 2003-02-27 | $14.20 | $14.67 | 6,900 | — | — |
| 2003-02-26 | $13.45 | $13.90 | 1,600 | — | — |
| 2003-02-25 | $14.05 | $14.52 | 5,500 | — | — |
| 2003-02-24 | $14.80 | $15.29 | 1,700 | — | — |
| 2003-02-21 | $14.75 | $15.24 | 6,200 | — | — |
| 2003-02-20 | $14.30 | $14.77 | 2,600 | — | — |
| 2003-02-19 | $14.00 | $14.46 | 5,800 | — | — |
| 2003-02-18 | $14.70 | $15.19 | 6,100 | — | — |
| 2003-02-14 | $14.45 | $14.93 | 6,000 | — | — |
| 2003-02-13 | $14.40 | $14.88 | 3,800 | — | — |
| 2003-02-12 | $14.60 | $15.08 | 9,500 | — | — |
| 2003-02-11 | $15.15 | $15.65 | 7,000 | — | — |
| 2003-02-10 | $14.80 | $15.29 | 18,700 | — | — |
| 2003-02-07 | $15.90 | $16.43 | 2,500 | — | — |
| 2003-02-06 | $15.15 | $15.65 | 3,900 | — | — |
| 2003-02-05 | $15.90 | $16.43 | 4,900 | — | — |
| 2003-02-04 | $15.80 | $16.32 | 12,700 | — | — |
| 2003-02-03 | $16.30 | $16.84 | 7,700 | — | — |
| 2003-01-31 | $16.20 | $16.74 | 17,600 | — | — |
| 2003-01-30 | $15.60 | $16.12 | 6,300 | — | — |
| 2003-01-29 | $15.45 | $15.96 | 3,200 | — | — |
| 2003-01-28 | $15.15 | $15.65 | 17,900 | — | — |
| 2003-01-27 | $15.40 | $15.91 | 17,500 | — | — |
| 2003-01-24 | $14.85 | $15.34 | 27,000 | — | — |
| 2003-01-23 | $15.55 | $16.07 | 92,700 | — | — |
| 2003-01-22 | $15.10 | $15.60 | 8,200 | — | — |
| 2003-01-21 | $15.40 | $15.91 | 1,100 | — | — |
| 2003-01-17 | $15.50 | $16.01 | 16,500 | — | — |
| 2003-01-16 | $16.05 | $16.58 | 36,900 | — | — |
| 2003-01-15 | $16.05 | $16.58 | 71,900 | — | — |
| 2003-01-14 | $16.50 | $17.05 | 3,400 | — | — |
| 2003-01-13 | $16.90 | $17.46 | 7,800 | — | — |
| 2003-01-10 | $17.10 | $17.67 | 2,900 | — | — |
| 2003-01-09 | $17.20 | $17.77 | 8,000 | — | — |
| 2003-01-08 | $16.50 | $17.05 | 17,900 | — | — |
| 2003-01-07 | $17.05 | $17.62 | 3,700 | — | — |
| 2003-01-06 | $17.75 | $18.34 | 13,900 | — | — |
| 2003-01-03 | $17.40 | $17.98 | 1,900 | — | — |
| 2003-01-02 | $17.20 | $17.77 | 14,000 | — | — |