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
- 1986-11-19 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 | $15.95 | $55.46 | 78,915 | — | — |
| 2003-12-30 | $15.76 | $54.79 | 60,270 | — | — |
| 2003-12-29 | $15.68 | $54.53 | 75,121 | — | — |
| 2003-12-26 | $15.44 | $53.70 | 45,094 | — | — |
| 2003-12-24 | $15.46 | $53.76 | 112,844 | — | — |
| 2003-12-23 | $15.39 | $53.50 | 119,348 | — | — |
| 2003-12-22 | $15.43 | $53.66 | 268,290 | — | — |
| 2003-12-19 | $15.81 | $54.98 | 61,896 | — | — |
| 2003-12-18 | $15.77 | $54.82 | 115,012 | — | — |
| 2003-12-17 | $15.70 | $54.59 | 98,969 | — | — |
| 2003-12-16 | $15.67 | $54.50 | 75,230 | — | — |
| 2003-12-15 | $15.65 | $54.40 | 107,858 | — | — |
| 2003-12-12 | $15.59 | $54.21 | 114,579 | — | — |
| 2003-12-11 | $15.59 | $54.21 | 88,780 | — | — |
| 2003-12-10 | $15.45 | $53.73 | 100,704 | — | — |
| 2003-12-09 | $15.60 | $54.24 | 97,777 | — | — |
| 2003-12-08 | $15.73 | $54.69 | 93,766 | — | — |
| 2003-12-05 | $15.61 | $54.27 | 101,137 | — | — |
| 2003-12-04 | $15.68 | $54.53 | 143,088 | — | — |
| 2003-12-03 | $16.19 | $55.14 | 149,700 | — | — |
| 2003-12-02 | $16.23 | $55.27 | 95,826 | — | — |
| 2003-12-01 | $16.14 | $54.98 | 100,053 | — | — |
| 2003-11-28 | $16.01 | $54.54 | 37,506 | — | — |
| 2003-11-26 | $15.97 | $54.39 | 88,129 | — | — |
| 2003-11-25 | $15.78 | $53.76 | 159,131 | — | — |
| 2003-11-24 | $15.79 | $53.79 | 93,224 | — | — |
| 2003-11-21 | $15.49 | $52.75 | 79,457 | — | — |
| 2003-11-20 | $15.35 | $52.28 | 80,216 | — | — |
| 2003-11-19 | $15.54 | $52.91 | 91,381 | — | — |
| 2003-11-18 | $15.47 | $52.69 | 75,013 | — | — |
| 2003-11-17 | $15.32 | $52.19 | 104,714 | — | — |
| 2003-11-14 | $15.56 | $53.00 | 110,568 | — | — |
| 2003-11-13 | $15.77 | $53.69 | 82,709 | — | — |
| 2003-11-12 | $15.70 | $53.47 | 81,950 | — | — |
| 2003-11-11 | $15.56 | $53.00 | 114,904 | — | — |
| 2003-11-10 | $15.50 | $52.78 | 100,595 | — | — |
| 2003-11-07 | $15.64 | $53.25 | 72,736 | — | — |
| 2003-11-06 | $15.59 | $53.10 | 68,509 | — | — |
| 2003-11-05 | $15.59 | $53.10 | 81,950 | — | — |
| 2003-11-04 | $15.49 | $52.75 | 91,164 | — | — |
| 2003-11-03 | $15.45 | $52.63 | 93,874 | — | — |
| 2003-10-31 | $15.59 | $53.10 | 56,476 | — | — |
| 2003-10-30 | $15.54 | $52.94 | 94,850 | — | — |
| 2003-10-29 | $15.56 | $53.00 | 91,164 | — | — |
| 2003-10-28 | $15.47 | $52.69 | 89,755 | — | — |
| 2003-10-27 | $15.19 | $51.75 | 116,422 | — | — |
| 2003-10-24 | $15.07 | $51.34 | 55,826 | — | — |
| 2003-10-23 | $15.08 | $51.37 | 90,731 | — | — |
| 2003-10-22 | $15.22 | $51.84 | 79,891 | — | — |
| 2003-10-21 | $15.42 | $52.53 | 71,110 | — | — |
| 2003-10-20 | $15.27 | $52.00 | 85,311 | — | — |
| 2003-10-17 | $15.27 | $52.00 | 63,631 | — | — |
| 2003-10-16 | $15.35 | $52.28 | 89,322 | — | — |
| 2003-10-15 | $15.27 | $52.00 | 165,852 | — | — |
| 2003-10-14 | $15.54 | $52.91 | 87,370 | — | — |
| 2003-10-13 | $15.54 | $52.91 | 101,679 | — | — |
| 2003-10-10 | $15.43 | $52.56 | 72,736 | — | — |
| 2003-10-09 | $15.51 | $52.81 | 134,091 | — | — |
| 2003-10-08 | $15.29 | $52.06 | 102,330 | — | — |
| 2003-10-07 | $15.35 | $52.28 | 111,110 | — | — |
| 2003-10-06 | $15.15 | $51.59 | 85,636 | — | — |
| 2003-10-03 | $15.11 | $51.46 | 107,208 | — | — |
| 2003-10-02 | $14.90 | $50.74 | 87,587 | — | — |
| 2003-10-01 | $14.93 | $50.84 | 93,658 | — | — |
| 2003-09-30 | $14.53 | $49.48 | 95,500 | — | — |
| 2003-09-29 | $14.60 | $49.74 | 87,370 | — | — |
| 2003-09-26 | $14.58 | $49.67 | 121,950 | — | — |
| 2003-09-25 | $14.93 | $50.84 | 96,801 | — | — |
| 2003-09-24 | $14.95 | $50.93 | 89,213 | — | — |
| 2003-09-23 | $15.20 | $51.78 | 67,533 | — | — |
| 2003-09-22 | $14.96 | $50.96 | 99,728 | — | — |
| 2003-09-19 | $15.21 | $51.81 | 82,818 | — | — |
| 2003-09-18 | $15.18 | $51.72 | 102,438 | — | — |
| 2003-09-17 | $14.98 | $51.02 | 139,294 | — | — |
| 2003-09-16 | $14.89 | $50.71 | 71,219 | — | — |
| 2003-09-15 | $14.67 | $49.96 | 98,644 | — | — |
| 2003-09-12 | $14.67 | $49.96 | 75,772 | — | — |
| 2003-09-11 | $14.45 | $49.20 | 93,874 | — | — |
| 2003-09-10 | $14.45 | $49.20 | 136,909 | — | — |
| 2003-09-09 | $14.71 | $50.11 | 128,346 | — | — |
| 2003-09-08 | $14.83 | $50.52 | 100,595 | — | — |
| 2003-09-05 | $14.82 | $50.46 | 97,668 | — | — |
| 2003-09-04 | $14.87 | $50.65 | 135,934 | — | — |
| 2003-09-03 | $15.12 | $50.58 | 137,668 | — | — |
| 2003-09-02 | $15.00 | $50.18 | 138,102 | — | — |
| 2003-08-29 | $14.85 | $49.69 | 108,617 | — | — |
| 2003-08-28 | $14.82 | $49.57 | 140,378 | — | — |
| 2003-08-27 | $14.58 | $48.76 | 77,506 | — | — |
| 2003-08-26 | $14.59 | $48.82 | 145,690 | — | — |
| 2003-08-25 | $14.55 | $48.67 | 162,708 | — | — |
| 2003-08-22 | $14.82 | $49.60 | 212,247 | — | — |
| 2003-08-21 | $14.80 | $49.50 | 94,200 | — | — |
| 2003-08-20 | $14.62 | $48.92 | 121,950 | — | — |
| 2003-08-19 | $14.58 | $48.79 | 113,061 | — | — |
| 2003-08-18 | $14.48 | $48.45 | 98,536 | — | — |
| 2003-08-15 | $14.35 | $47.99 | 99,620 | — | — |
| 2003-08-14 | $14.30 | $47.84 | 128,129 | — | — |
| 2003-08-13 | $14.29 | $47.81 | 83,793 | — | — |
| 2003-08-12 | $14.24 | $47.65 | 87,370 | — | — |
| 2003-08-11 | $14.03 | $46.94 | 76,747 | — | — |
| 2003-08-08 | $14.10 | $47.16 | 78,048 | — | — |
| 2003-08-07 | $14.02 | $46.91 | 87,154 | — | — |
| 2003-08-06 | $14.02 | $46.91 | 76,314 | — | — |
| 2003-08-05 | $14.02 | $46.91 | 62,655 | — | — |
| 2003-08-04 | $14.03 | $46.94 | 120,758 | — | — |
| 2003-08-01 | $14.06 | $47.03 | 99,836 | — | — |
| 2003-07-31 | $14.21 | $47.53 | 95,175 | — | — |
| 2003-07-30 | $14.21 | $47.53 | 86,178 | — | — |
| 2003-07-29 | $14.20 | $47.50 | 120,541 | — | — |
| 2003-07-28 | $14.44 | $48.30 | 98,861 | — | — |
| 2003-07-25 | $14.30 | $47.84 | 59,620 | — | — |
| 2003-07-24 | $14.21 | $47.53 | 136,150 | — | — |
| 2003-07-23 | $14.21 | $47.53 | 96,151 | — | — |
| 2003-07-22 | $14.11 | $47.22 | 98,427 | — | — |
| 2003-07-21 | $13.85 | $46.33 | 59,295 | — | — |
| 2003-07-18 | $14.10 | $47.16 | 77,614 | — | — |
| 2003-07-17 | $13.93 | $46.60 | 87,045 | — | — |
| 2003-07-16 | $14.00 | $46.85 | 135,825 | — | — |
| 2003-07-15 | $14.11 | $47.19 | 109,159 | — | — |
| 2003-07-14 | $14.16 | $47.37 | 141,462 | — | — |
| 2003-07-11 | $14.06 | $47.03 | 79,999 | — | — |
| 2003-07-10 | $13.86 | $46.36 | 103,088 | — | — |
| 2003-07-09 | $13.97 | $46.73 | 127,262 | — | — |
| 2003-07-08 | $13.95 | $46.66 | 110,676 | — | — |
| 2003-07-07 | $13.95 | $46.66 | 95,175 | — | — |
| 2003-07-03 | $13.83 | $46.26 | 57,452 | — | — |
| 2003-07-02 | $13.82 | $46.23 | 107,208 | — | — |
| 2003-07-01 | $13.80 | $46.17 | 83,576 | — | — |
| 2003-06-30 | $13.78 | $46.11 | 156,855 | — | — |
| 2003-06-27 | $13.65 | $45.68 | 57,669 | — | — |
| 2003-06-26 | $13.58 | $45.43 | 79,999 | — | — |
| 2003-06-25 | $13.48 | $45.09 | 138,969 | — | — |
| 2003-06-24 | $13.54 | $45.31 | 77,506 | — | — |
| 2003-06-23 | $13.43 | $44.94 | 185,472 | — | — |
| 2003-06-20 | $13.75 | $45.99 | 115,012 | — | — |
| 2003-06-19 | $13.76 | $46.05 | 90,839 | — | — |
| 2003-06-18 | $13.82 | $46.23 | 89,322 | — | — |
| 2003-06-17 | $13.87 | $46.42 | 107,208 | — | — |
| 2003-06-16 | $13.87 | $46.42 | 152,410 | — | — |
| 2003-06-13 | $13.79 | $46.14 | 107,750 | — | — |
| 2003-06-12 | $13.88 | $46.45 | 118,264 | — | — |
| 2003-06-11 | $13.89 | $46.48 | 115,554 | — | — |
| 2003-06-10 | $13.64 | $45.65 | 108,617 | — | — |
| 2003-06-09 | $13.57 | $45.40 | 149,375 | — | — |
| 2003-06-06 | $13.85 | $46.33 | 175,174 | — | — |
| 2003-06-05 | $13.83 | $46.26 | 147,641 | — | — |
| 2003-06-04 | $13.91 | $46.54 | 140,920 | — | — |
| 2003-06-03 | $14.04 | $46.02 | 244,876 | — | — |
| 2003-06-02 | $13.95 | $45.71 | 179,727 | — | — |
| 2003-05-30 | $13.87 | $45.47 | 195,879 | — | — |
| 2003-05-29 | $13.61 | $44.60 | 156,855 | — | — |
| 2003-05-28 | $13.63 | $44.69 | 151,760 | — | — |
| 2003-05-27 | $13.51 | $44.26 | 185,364 | — | — |
| 2003-05-23 | $13.18 | $43.20 | 115,012 | — | — |
| 2003-05-22 | $13.09 | $42.90 | 163,467 | — | — |
| 2003-05-21 | $12.99 | $42.57 | 119,782 | — | — |
| 2003-05-20 | $12.95 | $42.45 | 170,296 | — | — |
| 2003-05-19 | $12.94 | $42.42 | 104,064 | — | — |
| 2003-05-16 | $13.21 | $43.30 | 139,619 | — | — |
| 2003-05-15 | $13.12 | $42.99 | 108,400 | — | — |
| 2003-05-14 | $13.27 | $43.51 | 108,725 | — | — |
| 2003-05-13 | $13.18 | $43.20 | 133,224 | — | — |
| 2003-05-12 | $13.19 | $43.23 | 169,212 | — | — |
| 2003-05-09 | $12.98 | $42.54 | 123,034 | — | — |
| 2003-05-08 | $12.86 | $42.15 | 121,083 | — | — |
| 2003-05-07 | $12.91 | $42.30 | 120,432 | — | — |
| 2003-05-06 | $12.82 | $42.03 | 232,952 | — | — |
| 2003-05-05 | $12.70 | $41.63 | 133,332 | — | — |
| 2003-05-02 | $12.65 | $41.45 | 154,904 | — | — |
| 2003-05-01 | $12.37 | $40.54 | 131,489 | — | — |
| 2003-04-30 | $12.41 | $40.66 | 213,223 | — | — |
| 2003-04-29 | $12.47 | $40.88 | 154,578 | — | — |
| 2003-04-28 | $12.35 | $40.48 | 181,678 | — | — |
| 2003-04-25 | $12.17 | $39.88 | 140,161 | — | — |
| 2003-04-24 | $12.30 | $40.30 | 172,356 | — | — |
| 2003-04-23 | $12.44 | $40.76 | 135,175 | — | — |
| 2003-04-22 | $12.32 | $40.39 | 130,622 | — | — |
| 2003-04-21 | $12.16 | $39.85 | 101,246 | — | — |
| 2003-04-17 | $12.08 | $39.58 | 134,633 | — | — |
| 2003-04-16 | $12.01 | $39.36 | 146,232 | — | — |
| 2003-04-15 | $12.04 | $39.46 | 213,114 | — | — |
| 2003-04-14 | $11.96 | $39.21 | 126,611 | — | — |
| 2003-04-11 | $11.81 | $38.70 | 76,205 | — | — |
| 2003-04-10 | $11.76 | $38.55 | 113,603 | — | — |
| 2003-04-09 | $11.73 | $38.46 | 75,230 | — | — |
| 2003-04-08 | $11.76 | $38.55 | 99,728 | — | — |
| 2003-04-07 | $11.85 | $38.82 | 161,516 | — | — |
| 2003-04-04 | $11.75 | $38.52 | 86,937 | — | — |
| 2003-04-03 | $11.60 | $38.00 | 151,218 | — | — |
| 2003-04-02 | $11.51 | $37.73 | 251,922 | — | — |
| 2003-04-01 | $11.29 | $37.01 | 106,991 | — | — |
| 2003-03-31 | $11.25 | $36.89 | 102,546 | — | — |
| 2003-03-28 | $11.34 | $37.16 | 107,208 | — | — |
| 2003-03-27 | $11.36 | $37.22 | 159,673 | — | — |
| 2003-03-26 | $11.31 | $37.07 | 151,652 | — | — |
| 2003-03-25 | $11.24 | $36.83 | 124,985 | — | — |
| 2003-03-24 | $11.06 | $36.25 | 226,664 | — | — |
| 2003-03-21 | $11.41 | $37.40 | 189,917 | — | — |
| 2003-03-20 | $11.13 | $36.46 | 170,188 | — | — |
| 2003-03-19 | $11.16 | $36.58 | 230,567 | — | — |
| 2003-03-18 | $11.07 | $36.28 | 169,971 | — | — |
| 2003-03-17 | $11.11 | $36.40 | 242,382 | — | — |
| 2003-03-14 | $10.74 | $35.19 | 691,050 | — | — |
| 2003-03-13 | $10.85 | $35.56 | 538,423 | — | — |
| 2003-03-12 | $10.29 | $33.71 | 627,311 | — | — |
| 2003-03-11 | $10.40 | $34.07 | 1,398,360 | — | — |
| 2003-03-10 | $11.16 | $35.56 | 418,749 | — | — |
| 2003-03-07 | $11.48 | $36.55 | 168,128 | — | — |
| 2003-03-06 | $11.54 | $36.76 | 111,002 | — | — |
| 2003-03-05 | $11.72 | $37.32 | 124,118 | — | — |
| 2003-03-04 | $11.74 | $37.41 | 144,714 | — | — |
| 2003-03-03 | $11.85 | $37.73 | 145,256 | — | — |
| 2003-02-28 | $12.01 | $38.26 | 167,370 | — | — |
| 2003-02-27 | $11.88 | $37.85 | 163,142 | — | — |
| 2003-02-26 | $11.72 | $37.32 | 128,671 | — | — |
| 2003-02-25 | $11.59 | $36.91 | 214,198 | — | — |
| 2003-02-24 | $11.46 | $36.50 | 122,709 | — | — |
| 2003-02-21 | $11.61 | $36.97 | 182,220 | — | — |
| 2003-02-20 | $11.41 | $36.35 | 185,798 | — | — |
| 2003-02-19 | $11.48 | $36.55 | 144,389 | — | — |
| 2003-02-18 | $11.61 | $37.00 | 158,914 | — | — |
| 2003-02-14 | $11.39 | $36.29 | 74,362 | — | — |
| 2003-02-13 | $11.37 | $36.23 | 91,490 | — | — |
| 2003-02-12 | $11.63 | $37.05 | 77,506 | — | — |
| 2003-02-11 | $11.76 | $37.47 | 81,300 | — | — |
| 2003-02-10 | $11.76 | $37.47 | 95,392 | — | — |
| 2003-02-07 | $11.70 | $37.26 | 167,370 | — | — |
| 2003-02-06 | $11.81 | $37.61 | 140,378 | — | — |
| 2003-02-05 | $11.85 | $37.73 | 165,202 | — | — |
| 2003-02-04 | $11.89 | $37.88 | 123,576 | — | — |
| 2003-02-03 | $11.93 | $37.99 | 184,714 | — | — |
| 2003-01-31 | $11.84 | $37.70 | 109,592 | — | — |
| 2003-01-30 | $11.76 | $37.47 | 176,909 | — | — |
| 2003-01-29 | $11.91 | $37.94 | 142,329 | — | — |
| 2003-01-28 | $11.90 | $37.91 | 135,500 | — | — |
| 2003-01-27 | $11.85 | $37.73 | 353,926 | — | — |
| 2003-01-24 | $12.08 | $38.49 | 639,452 | — | — |
| 2003-01-23 | $13.15 | $41.87 | 288,994 | — | — |
| 2003-01-22 | $13.19 | $42.02 | 227,315 | — | — |
| 2003-01-21 | $13.22 | $42.11 | 170,080 | — | — |
| 2003-01-17 | $13.34 | $42.49 | 101,462 | — | — |
| 2003-01-16 | $13.46 | $42.87 | 177,451 | — | — |
| 2003-01-15 | $13.34 | $42.49 | 154,578 | — | — |
| 2003-01-14 | $13.55 | $43.17 | 224,822 | — | — |
| 2003-01-13 | $13.59 | $43.28 | 157,072 | — | — |
| 2003-01-10 | $13.64 | $43.46 | 106,232 | — | — |
| 2003-01-09 | $13.70 | $43.64 | 139,511 | — | — |
| 2003-01-08 | $13.55 | $43.17 | 129,104 | — | — |
| 2003-01-07 | $13.59 | $43.28 | 145,148 | — | — |
| 2003-01-06 | $13.39 | $42.67 | 204,876 | — | — |
| 2003-01-03 | $12.90 | $41.08 | 54,850 | — | — |
| 2003-01-02 | $12.86 | $40.96 | 65,799 | — | — |