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
- 2002-11-22 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 | $17.11 | $17.50 | 22,900 | — | — |
| 2003-12-30 | $17.20 | $17.59 | 3,900 | — | — |
| 2003-12-29 | $17.34 | $17.73 | 19,300 | — | — |
| 2003-12-26 | $17.20 | $17.59 | 3,000 | — | — |
| 2003-12-24 | $17.15 | $17.54 | 3,600 | — | — |
| 2003-12-23 | $17.00 | $17.39 | 5,400 | — | — |
| 2003-12-22 | $16.95 | $17.34 | 12,400 | — | — |
| 2003-12-19 | $17.10 | $17.49 | 11,800 | — | — |
| 2003-12-18 | $17.29 | $17.68 | 5,600 | — | — |
| 2003-12-17 | $17.49 | $17.89 | 3,700 | — | — |
| 2003-12-16 | $17.04 | $17.43 | 47,000 | — | — |
| 2003-12-15 | $16.80 | $17.18 | 14,700 | — | — |
| 2003-12-12 | $18.36 | $18.78 | 6,000 | — | — |
| 2003-12-11 | $18.07 | $18.48 | 10,600 | — | — |
| 2003-12-10 | $17.94 | $18.35 | 2,300 | — | — |
| 2003-12-09 | $17.72 | $18.12 | 6,100 | — | — |
| 2003-12-08 | $18.09 | $18.50 | 12,200 | — | — |
| 2003-12-05 | $17.20 | $17.59 | 4,800 | — | — |
| 2003-12-04 | $17.61 | $18.01 | 21,600 | — | — |
| 2003-12-03 | $17.31 | $17.70 | 10,000 | — | — |
| 2003-12-02 | $17.42 | $17.82 | 14,800 | — | — |
| 2003-12-01 | $17.75 | $18.15 | 6,300 | — | — |
| 2003-11-28 | $17.57 | $17.97 | 1,500 | — | — |
| 2003-11-26 | $17.74 | $18.14 | 20,200 | — | — |
| 2003-11-25 | $17.11 | $17.40 | 29,000 | — | — |
| 2003-11-24 | $17.53 | $17.82 | 23,600 | — | — |
| 2003-11-21 | $17.43 | $17.72 | 27,300 | — | — |
| 2003-11-20 | $16.91 | $17.19 | 14,000 | — | — |
| 2003-11-19 | $17.05 | $17.34 | 5,600 | — | — |
| 2003-11-18 | $16.85 | $17.13 | 19,800 | — | — |
| 2003-11-17 | $16.77 | $17.05 | 9,200 | — | — |
| 2003-11-14 | $16.30 | $16.57 | 4,500 | — | — |
| 2003-11-13 | $17.18 | $17.47 | 6,600 | — | — |
| 2003-11-12 | $17.30 | $17.59 | 5,100 | — | — |
| 2003-11-11 | $16.27 | $16.54 | 2,500 | — | — |
| 2003-11-10 | $16.85 | $17.13 | 35,000 | — | — |
| 2003-11-07 | $17.13 | $17.42 | 9,300 | — | — |
| 2003-11-06 | $17.56 | $17.85 | 102,200 | — | — |
| 2003-11-05 | $17.25 | $17.54 | 33,400 | — | — |
| 2003-11-04 | $16.28 | $16.55 | 17,500 | — | — |
| 2003-11-03 | $15.95 | $16.22 | 15,000 | — | — |
| 2003-10-31 | $15.75 | $16.01 | 5,300 | — | — |
| 2003-10-30 | $16.00 | $16.27 | 17,200 | — | — |
| 2003-10-29 | $16.25 | $16.52 | 17,600 | — | — |
| 2003-10-28 | $16.50 | $16.78 | 15,100 | — | — |
| 2003-10-27 | $15.82 | $16.09 | 15,000 | — | — |
| 2003-10-24 | $15.55 | $15.81 | 4,500 | — | — |
| 2003-10-23 | $15.50 | $15.76 | 9,700 | — | — |
| 2003-10-22 | $15.65 | $15.91 | 11,700 | — | — |
| 2003-10-21 | $15.95 | $16.22 | 7,400 | — | — |
| 2003-10-20 | $15.96 | $16.23 | 10,300 | — | — |
| 2003-10-17 | $15.81 | $16.08 | 16,300 | — | — |
| 2003-10-16 | $16.30 | $16.57 | 5,200 | — | — |
| 2003-10-15 | $16.00 | $16.27 | 7,400 | — | — |
| 2003-10-14 | $16.10 | $16.37 | 8,000 | — | — |
| 2003-10-13 | $16.00 | $16.27 | 14,100 | — | — |
| 2003-10-10 | $15.52 | $15.78 | 21,600 | — | — |
| 2003-10-09 | $16.08 | $16.35 | 23,100 | — | — |
| 2003-10-08 | $15.95 | $16.22 | 9,600 | — | — |
| 2003-10-07 | $16.35 | $16.62 | 13,800 | — | — |
| 2003-10-06 | $16.25 | $16.52 | 6,200 | — | — |
| 2003-10-03 | $16.02 | $16.29 | 16,100 | — | — |
| 2003-10-02 | $16.04 | $16.31 | 9,600 | — | — |
| 2003-10-01 | $15.90 | $16.17 | 11,500 | — | — |
| 2003-09-30 | $15.52 | $15.78 | 16,000 | — | — |
| 2003-09-29 | $15.74 | $16.00 | 10,900 | — | — |
| 2003-09-26 | $15.41 | $15.67 | 196,300 | — | — |
| 2003-09-25 | $15.40 | $15.66 | 105,400 | — | — |
| 2003-09-24 | $15.50 | $15.76 | 23,200 | — | — |
| 2003-09-23 | $15.66 | $15.92 | 30,500 | — | — |
| 2003-09-22 | $16.02 | $16.29 | 9,200 | — | — |
| 2003-09-19 | $16.13 | $16.40 | 14,100 | — | — |
| 2003-09-18 | $16.34 | $16.61 | 11,200 | — | — |
| 2003-09-17 | $16.43 | $16.71 | 6,200 | — | — |
| 2003-09-16 | $16.42 | $16.70 | 17,700 | — | — |
| 2003-09-15 | $16.60 | $16.88 | 27,800 | — | — |
| 2003-09-12 | $16.45 | $16.73 | 26,800 | — | — |
| 2003-09-11 | $16.45 | $16.73 | 7,700 | — | — |
| 2003-09-10 | $15.95 | $16.22 | 6,200 | — | — |
| 2003-09-09 | $16.29 | $16.56 | 20,800 | — | — |
| 2003-09-08 | $16.45 | $16.73 | 12,400 | — | — |
| 2003-09-05 | $16.23 | $16.50 | 17,500 | — | — |
| 2003-09-04 | $16.50 | $16.78 | 7,300 | — | — |
| 2003-09-03 | $16.45 | $16.73 | 35,600 | — | — |
| 2003-09-02 | $15.95 | $16.22 | 52,500 | — | — |
| 2003-08-29 | $15.50 | $15.76 | 11,300 | — | — |
| 2003-08-28 | $15.99 | $16.26 | 24,000 | — | — |
| 2003-08-27 | $16.00 | $16.27 | 17,600 | — | — |
| 2003-08-26 | $15.95 | $16.12 | 7,300 | — | — |
| 2003-08-25 | $15.96 | $16.13 | 29,600 | — | — |
| 2003-08-22 | $15.50 | $15.66 | 10,500 | — | — |
| 2003-08-21 | $15.89 | $16.06 | 6,900 | — | — |
| 2003-08-20 | $16.00 | $16.17 | 20,100 | — | — |
| 2003-08-19 | $16.00 | $16.17 | 41,800 | — | — |
| 2003-08-18 | $16.15 | $16.32 | 12,000 | — | — |
| 2003-08-15 | $15.68 | $15.84 | 3,700 | — | — |
| 2003-08-14 | $15.79 | $15.95 | 17,500 | — | — |
| 2003-08-13 | $15.76 | $15.92 | 24,900 | — | — |
| 2003-08-12 | $15.90 | $16.07 | 20,600 | — | — |
| 2003-08-11 | $15.80 | $15.96 | 20,600 | — | — |
| 2003-08-08 | $15.38 | $15.54 | 10,900 | — | — |
| 2003-08-07 | $15.27 | $15.43 | 7,900 | — | — |
| 2003-08-06 | $15.10 | $15.26 | 3,600 | — | — |
| 2003-08-05 | $15.09 | $15.25 | 19,600 | — | — |
| 2003-08-04 | $15.21 | $15.37 | 15,200 | — | — |
| 2003-08-01 | $15.67 | $15.83 | 11,000 | — | — |
| 2003-07-31 | $15.92 | $16.09 | 163,200 | — | — |
| 2003-07-30 | $15.95 | $16.12 | 49,300 | — | — |
| 2003-07-29 | $15.70 | $15.86 | 25,200 | — | — |
| 2003-07-28 | $15.59 | $15.75 | 9,000 | — | — |
| 2003-07-25 | $15.60 | $15.76 | 14,600 | — | — |
| 2003-07-24 | $15.58 | $15.74 | 10,700 | — | — |
| 2003-07-23 | $15.58 | $15.74 | 31,800 | — | — |
| 2003-07-22 | $15.48 | $15.64 | 10,400 | — | — |
| 2003-07-21 | $15.12 | $15.28 | 8,100 | — | — |
| 2003-07-18 | $15.45 | $15.61 | 27,600 | — | — |
| 2003-07-17 | $15.31 | $15.47 | 3,900 | — | — |
| 2003-07-16 | $15.45 | $15.61 | 5,400 | — | — |
| 2003-07-15 | $15.50 | $15.66 | 19,800 | — | — |
| 2003-07-14 | $15.23 | $15.39 | 14,900 | — | — |
| 2003-07-11 | $15.20 | $15.36 | 8,600 | — | — |
| 2003-07-10 | $14.71 | $14.86 | 10,200 | — | — |
| 2003-07-09 | $14.95 | $15.11 | 11,000 | — | — |
| 2003-07-08 | $14.85 | $15.00 | 20,000 | — | — |
| 2003-07-07 | $15.00 | $15.16 | 14,400 | — | — |
| 2003-07-03 | $14.63 | $14.78 | 4,700 | — | — |
| 2003-07-02 | $14.95 | $15.11 | 23,300 | — | — |
| 2003-07-01 | $14.67 | $14.82 | 34,700 | — | — |
| 2003-06-30 | $14.71 | $14.86 | 320,400 | — | — |
| 2003-06-27 | $14.72 | $14.87 | 68,900 | — | — |
| 2003-06-26 | $15.15 | $15.31 | 31,200 | — | — |
| 2003-06-25 | $15.01 | $15.17 | 33,400 | — | — |
| 2003-06-24 | $15.01 | $15.17 | 29,700 | — | — |
| 2003-06-23 | $14.79 | $14.94 | 31,100 | — | — |
| 2003-06-20 | $14.92 | $15.08 | 55,000 | — | — |
| 2003-06-19 | $15.10 | $15.26 | 38,100 | — | — |
| 2003-06-18 | $14.95 | $15.11 | 34,800 | — | — |
| 2003-06-17 | $14.90 | $15.05 | 30,400 | — | — |
| 2003-06-16 | $14.94 | $15.10 | 50,600 | — | — |
| 2003-06-13 | $14.83 | $14.98 | 44,600 | — | — |
| 2003-06-12 | $14.50 | $14.65 | 18,800 | — | — |
| 2003-06-11 | $14.35 | $14.50 | 18,100 | — | — |
| 2003-06-10 | $14.39 | $14.54 | 8,600 | — | — |
| 2003-06-09 | $14.27 | $14.42 | 16,700 | — | — |
| 2003-06-06 | $14.78 | $14.93 | 17,400 | — | — |
| 2003-06-05 | $14.26 | $14.41 | 21,900 | — | — |
| 2003-06-04 | $14.33 | $14.48 | 30,300 | — | — |
| 2003-06-03 | $14.38 | $14.53 | 9,000 | — | — |
| 2003-06-02 | $14.53 | $14.68 | 4,600 | — | — |
| 2003-05-30 | $14.85 | $15.00 | 22,900 | — | — |
| 2003-05-29 | $14.05 | $14.20 | 26,000 | — | — |
| 2003-05-28 | $13.90 | $13.97 | 33,400 | — | — |
| 2003-05-27 | $14.30 | $14.38 | 9,100 | — | — |
| 2003-05-23 | $14.00 | $14.07 | 38,500 | — | — |
| 2003-05-22 | $14.15 | $14.23 | 9,700 | — | — |
| 2003-05-21 | $13.94 | $14.01 | 20,800 | — | — |
| 2003-05-20 | $13.56 | $13.63 | 19,100 | — | — |
| 2003-05-19 | $13.85 | $13.92 | 27,900 | — | — |
| 2003-05-16 | $14.20 | $14.28 | 12,400 | — | — |
| 2003-05-15 | $14.25 | $14.33 | 4,900 | — | — |
| 2003-05-14 | $14.13 | $14.20 | 19,300 | — | — |
| 2003-05-13 | $13.95 | $14.02 | 35,000 | — | — |
| 2003-05-12 | $14.48 | $14.56 | 14,100 | — | — |
| 2003-05-09 | $14.44 | $14.52 | 6,300 | — | — |
| 2003-05-08 | $14.50 | $14.58 | 62,000 | — | — |
| 2003-05-07 | $14.68 | $14.76 | 62,600 | — | — |
| 2003-05-06 | $14.15 | $14.23 | 21,400 | — | — |
| 2003-05-05 | $14.09 | $14.16 | 30,400 | — | — |
| 2003-05-02 | $14.00 | $14.07 | 29,000 | — | — |
| 2003-05-01 | $13.98 | $14.05 | 7,100 | — | — |
| 2003-04-30 | $13.95 | $14.02 | 4,300 | — | — |
| 2003-04-29 | $13.99 | $14.06 | 14,500 | — | — |
| 2003-04-28 | $14.00 | $14.07 | 24,100 | — | — |
| 2003-04-25 | $13.93 | $14.00 | 8,500 | — | — |
| 2003-04-24 | $13.95 | $14.02 | 4,200 | — | — |
| 2003-04-23 | $14.00 | $14.07 | 7,400 | — | — |
| 2003-04-22 | $13.98 | $14.05 | 7,500 | — | — |
| 2003-04-21 | $13.97 | $14.04 | 3,100 | — | — |
| 2003-04-17 | $14.00 | $14.07 | 10,200 | — | — |
| 2003-04-16 | $13.93 | $14.00 | 2,400 | — | — |
| 2003-04-15 | $13.93 | $14.00 | 5,700 | — | — |
| 2003-04-14 | $13.80 | $13.87 | 4,800 | — | — |
| 2003-04-11 | $13.98 | $14.05 | 500 | — | — |
| 2003-04-10 | $14.00 | $14.07 | 8,500 | — | — |
| 2003-04-09 | $14.06 | $14.13 | 13,100 | — | — |
| 2003-04-08 | $14.20 | $14.28 | 40,900 | — | — |
| 2003-04-07 | $13.88 | $13.95 | 24,700 | — | — |
| 2003-04-04 | $13.52 | $13.59 | 16,900 | — | — |
| 2003-04-03 | $13.38 | $13.45 | 39,300 | — | — |
| 2003-04-02 | $13.10 | $13.17 | 26,000 | — | — |
| 2003-04-01 | $13.05 | $13.12 | 21,700 | — | — |
| 2003-03-31 | $13.03 | $13.10 | 11,000 | — | — |
| 2003-03-28 | $13.00 | $13.07 | 34,100 | — | — |
| 2003-03-27 | $13.00 | $13.07 | 25,200 | — | — |
| 2003-03-26 | $13.14 | $13.21 | 12,000 | — | — |
| 2003-03-25 | $13.13 | $13.20 | 7,300 | — | — |
| 2003-03-24 | $13.14 | $13.21 | 15,100 | — | — |
| 2003-03-21 | $13.19 | $13.26 | 20,500 | — | — |
| 2003-03-20 | $13.13 | $13.20 | 2,400 | — | — |
| 2003-03-19 | $13.01 | $13.08 | 3,100 | — | — |
| 2003-03-18 | $12.98 | $13.05 | 3,200 | — | — |
| 2003-03-17 | $12.95 | $13.02 | 19,800 | — | — |
| 2003-03-14 | $13.05 | $13.12 | 21,400 | — | — |
| 2003-03-13 | $13.10 | $13.17 | 16,300 | — | — |
| 2003-03-12 | $12.90 | $12.97 | 47,200 | — | — |
| 2003-03-11 | $13.07 | $13.14 | 12,900 | — | — |
| 2003-03-10 | $13.24 | $13.31 | 25,500 | — | — |
| 2003-03-07 | $13.60 | $13.67 | 19,200 | — | — |
| 2003-03-06 | $13.47 | $13.54 | 15,500 | — | — |
| 2003-03-05 | $13.22 | $13.29 | 17,500 | — | — |
| 2003-03-04 | $13.13 | $13.20 | 28,600 | — | — |
| 2003-03-03 | $13.07 | $13.14 | 46,700 | — | — |
| 2003-02-28 | $13.33 | $13.40 | 2,200 | — | — |
| 2003-02-27 | $13.29 | $13.36 | 12,800 | — | — |
| 2003-02-26 | $13.26 | $13.26 | 14,800 | — | — |
| 2003-02-25 | $13.33 | $13.33 | 5,800 | — | — |
| 2003-02-24 | $13.25 | $13.25 | 48,900 | — | — |
| 2003-02-21 | $13.42 | $13.42 | 14,400 | — | — |
| 2003-02-20 | $13.30 | $13.30 | 19,700 | — | — |
| 2003-02-19 | $13.38 | $13.38 | 34,500 | — | — |
| 2003-02-18 | $13.30 | $13.30 | 7,900 | — | — |
| 2003-02-14 | $13.29 | $13.29 | 21,200 | — | — |
| 2003-02-13 | $13.25 | $13.25 | 28,100 | — | — |
| 2003-02-12 | $13.23 | $13.23 | 26,300 | — | — |
| 2003-02-11 | $13.35 | $13.35 | 3,900 | — | — |
| 2003-02-10 | $13.40 | $13.40 | 1,400 | — | — |
| 2003-02-07 | $13.33 | $13.33 | 19,500 | — | — |
| 2003-02-06 | $13.57 | $13.57 | 11,500 | — | — |
| 2003-02-05 | $13.40 | $13.40 | 22,900 | — | — |
| 2003-02-04 | $13.42 | $13.42 | 22,200 | — | — |
| 2003-02-03 | $13.35 | $13.35 | 20,100 | — | — |
| 2003-01-31 | $13.15 | $13.15 | 31,000 | — | — |
| 2003-01-30 | $13.30 | $13.30 | 9,800 | — | — |
| 2003-01-29 | $13.29 | $13.29 | 5,100 | — | — |
| 2003-01-28 | $13.20 | $13.20 | 31,000 | — | — |
| 2003-01-27 | $13.30 | $13.30 | 22,500 | — | — |
| 2003-01-24 | $13.44 | $13.44 | 29,600 | — | — |
| 2003-01-23 | $13.54 | $13.54 | 21,500 | — | — |
| 2003-01-22 | $13.49 | $13.49 | 10,500 | — | — |
| 2003-01-21 | $13.48 | $13.48 | 22,500 | — | — |
| 2003-01-17 | $13.60 | $13.60 | 5,800 | — | — |
| 2003-01-16 | $13.60 | $13.60 | 8,000 | — | — |
| 2003-01-15 | $13.60 | $13.60 | 5,800 | — | — |
| 2003-01-14 | $13.95 | $13.95 | 3,200 | — | — |
| 2003-01-13 | $13.86 | $13.86 | 6,900 | — | — |
| 2003-01-10 | $13.81 | $13.81 | 17,700 | — | — |
| 2003-01-09 | $13.71 | $13.71 | 46,700 | — | — |
| 2003-01-08 | $13.89 | $13.89 | 18,200 | — | — |
| 2003-01-07 | $14.05 | $14.05 | 4,000 | — | — |
| 2003-01-06 | $14.10 | $14.10 | 6,500 | — | — |
| 2003-01-03 | $14.02 | $14.02 | 38,700 | — | — |
| 2003-01-02 | $14.25 | $14.25 | 62,300 | — | — |