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
- 1995-11-21 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 | $18.14 | $18.14 | 39,600 | — | — |
| 2003-12-30 | $18.70 | $18.70 | 12,400 | — | — |
| 2003-12-29 | $18.89 | $18.89 | 31,500 | — | — |
| 2003-12-26 | $18.64 | $18.64 | 3,100 | — | — |
| 2003-12-24 | $18.66 | $18.66 | 17,100 | — | — |
| 2003-12-23 | $18.63 | $18.63 | 22,200 | — | — |
| 2003-12-22 | $18.55 | $18.55 | 21,700 | — | — |
| 2003-12-19 | $18.36 | $18.36 | 10,500 | — | — |
| 2003-12-18 | $18.65 | $18.65 | 18,200 | — | — |
| 2003-12-17 | $18.31 | $18.31 | 18,100 | — | — |
| 2003-12-16 | $18.19 | $18.19 | 29,800 | — | — |
| 2003-12-15 | $18.10 | $18.10 | 29,800 | — | — |
| 2003-12-12 | $18.83 | $18.83 | 38,900 | — | — |
| 2003-12-11 | $18.76 | $18.76 | 35,300 | — | — |
| 2003-12-10 | $17.74 | $17.74 | 28,800 | — | — |
| 2003-12-09 | $17.88 | $17.88 | 58,500 | — | — |
| 2003-12-08 | $18.10 | $18.10 | 23,000 | — | — |
| 2003-12-05 | $18.07 | $18.07 | 74,400 | — | — |
| 2003-12-04 | $18.18 | $18.18 | 83,500 | — | — |
| 2003-12-03 | $18.44 | $18.44 | 95,900 | — | — |
| 2003-12-02 | $18.77 | $18.77 | 35,100 | — | — |
| 2003-12-01 | $18.67 | $18.67 | 72,200 | — | — |
| 2003-11-28 | $18.40 | $18.40 | 44,900 | — | — |
| 2003-11-26 | $18.69 | $18.69 | 88,800 | — | — |
| 2003-11-25 | $18.27 | $18.27 | 38,500 | — | — |
| 2003-11-24 | $18.24 | $18.24 | 65,200 | — | — |
| 2003-11-21 | $17.89 | $17.89 | 25,300 | — | — |
| 2003-11-20 | $18.34 | $18.34 | 74,700 | — | — |
| 2003-11-19 | $18.08 | $18.08 | 33,800 | — | — |
| 2003-11-18 | $17.90 | $17.90 | 73,600 | — | — |
| 2003-11-17 | $18.03 | $18.03 | 87,600 | — | — |
| 2003-11-14 | $18.05 | $18.05 | 51,400 | — | — |
| 2003-11-13 | $18.22 | $18.22 | 65,300 | — | — |
| 2003-11-12 | $18.23 | $18.23 | 107,000 | — | — |
| 2003-11-11 | $17.64 | $17.64 | 15,700 | — | — |
| 2003-11-10 | $17.66 | $17.66 | 44,600 | — | — |
| 2003-11-07 | $17.40 | $17.40 | 41,100 | — | — |
| 2003-11-06 | $17.39 | $17.39 | 50,500 | — | — |
| 2003-11-05 | $17.28 | $17.28 | 57,400 | — | — |
| 2003-11-04 | $17.20 | $17.20 | 50,100 | — | — |
| 2003-11-03 | $17.05 | $17.05 | 78,200 | — | — |
| 2003-10-31 | $17.10 | $17.10 | 71,300 | — | — |
| 2003-10-30 | $17.05 | $17.05 | 41,500 | — | — |
| 2003-10-29 | $16.96 | $16.96 | 64,700 | — | — |
| 2003-10-28 | $16.48 | $16.48 | 42,300 | — | — |
| 2003-10-27 | $16.03 | $16.03 | 14,200 | — | — |
| 2003-10-24 | $16.14 | $16.14 | 18,100 | — | — |
| 2003-10-23 | $16.10 | $16.10 | 26,500 | — | — |
| 2003-10-22 | $16.00 | $16.00 | 32,700 | — | — |
| 2003-10-21 | $16.40 | $16.40 | 40,900 | — | — |
| 2003-10-20 | $16.46 | $16.46 | 83,300 | — | — |
| 2003-10-17 | $16.48 | $16.48 | 23,500 | — | — |
| 2003-10-16 | $16.28 | $16.28 | 22,400 | — | — |
| 2003-10-15 | $15.97 | $15.97 | 108,400 | — | — |
| 2003-10-14 | $16.33 | $16.33 | 29,900 | — | — |
| 2003-10-13 | $16.52 | $16.52 | 29,600 | — | — |
| 2003-10-10 | $16.27 | $16.27 | 20,900 | — | — |
| 2003-10-09 | $16.30 | $16.30 | 28,700 | — | — |
| 2003-10-08 | $16.18 | $16.18 | 15,100 | — | — |
| 2003-10-07 | $16.21 | $16.21 | 18,900 | — | — |
| 2003-10-06 | $16.20 | $16.20 | 18,700 | — | — |
| 2003-10-03 | $16.00 | $16.00 | 38,500 | — | — |
| 2003-10-02 | $16.13 | $16.13 | 36,300 | — | — |
| 2003-10-01 | $16.18 | $16.18 | 31,100 | — | — |
| 2003-09-30 | $15.92 | $15.92 | 50,100 | — | — |
| 2003-09-29 | $16.02 | $16.02 | 27,000 | — | — |
| 2003-09-26 | $15.98 | $15.98 | 86,200 | — | — |
| 2003-09-25 | $15.96 | $15.96 | 94,900 | — | — |
| 2003-09-24 | $15.96 | $15.96 | 212,400 | — | — |
| 2003-09-23 | $15.85 | $15.85 | 156,500 | — | — |
| 2003-09-22 | $15.88 | $15.88 | 56,500 | — | — |
| 2003-09-19 | $15.91 | $15.91 | 14,200 | — | — |
| 2003-09-18 | $15.80 | $15.80 | 36,500 | — | — |
| 2003-09-17 | $15.92 | $15.92 | 26,300 | — | — |
| 2003-09-16 | $16.16 | $16.16 | 34,800 | — | — |
| 2003-09-15 | $15.95 | $15.95 | 20,800 | — | — |
| 2003-09-12 | $16.03 | $16.03 | 13,000 | — | — |
| 2003-09-11 | $15.79 | $15.79 | 10,700 | — | — |
| 2003-09-10 | $15.72 | $15.72 | 22,200 | — | — |
| 2003-09-09 | $15.69 | $15.69 | 24,100 | — | — |
| 2003-09-08 | $15.85 | $15.85 | 14,000 | — | — |
| 2003-09-05 | $15.76 | $15.76 | 12,800 | — | — |
| 2003-09-04 | $15.99 | $15.99 | 17,200 | — | — |
| 2003-09-03 | $15.85 | $15.85 | 35,200 | — | — |
| 2003-09-02 | $15.86 | $15.86 | 29,300 | — | — |
| 2003-08-29 | $15.80 | $15.80 | 27,400 | — | — |
| 2003-08-28 | $15.54 | $15.54 | 39,100 | — | — |
| 2003-08-27 | $15.54 | $15.54 | 22,500 | — | — |
| 2003-08-26 | $15.52 | $15.52 | 32,200 | — | — |
| 2003-08-25 | $16.00 | $16.00 | 59,500 | — | — |
| 2003-08-22 | $15.60 | $15.60 | 35,700 | — | — |
| 2003-08-21 | $15.77 | $15.77 | 138,900 | — | — |
| 2003-08-20 | $15.59 | $15.59 | 41,900 | — | — |
| 2003-08-19 | $15.30 | $15.30 | 34,000 | — | — |
| 2003-08-18 | $15.39 | $15.39 | 58,400 | — | — |
| 2003-08-15 | $14.95 | $14.95 | 8,900 | — | — |
| 2003-08-14 | $14.90 | $14.90 | 11,800 | — | — |
| 2003-08-13 | $14.80 | $14.80 | 18,500 | — | — |
| 2003-08-12 | $15.05 | $15.05 | 16,800 | — | — |
| 2003-08-11 | $14.74 | $14.74 | 56,500 | — | — |
| 2003-08-08 | $14.78 | $14.78 | 39,700 | — | — |
| 2003-08-07 | $14.87 | $14.87 | 64,600 | — | — |
| 2003-08-06 | $14.95 | $14.95 | 64,700 | — | — |
| 2003-08-05 | $15.01 | $15.01 | 71,700 | — | — |
| 2003-08-04 | $15.35 | $15.35 | 85,800 | — | — |
| 2003-08-01 | $15.17 | $15.17 | 61,400 | — | — |
| 2003-07-31 | $15.17 | $15.17 | 167,800 | — | — |
| 2003-07-30 | $14.32 | $14.32 | 340,200 | — | — |
| 2003-07-29 | $14.63 | $14.63 | 170,400 | — | — |
| 2003-07-28 | $14.98 | $14.98 | 18,900 | — | — |
| 2003-07-25 | $14.96 | $14.96 | 33,900 | — | — |
| 2003-07-24 | $14.80 | $14.80 | 105,400 | — | — |
| 2003-07-23 | $14.72 | $14.72 | 278,400 | — | — |
| 2003-07-22 | $14.66 | $14.66 | 117,300 | — | — |
| 2003-07-21 | $14.65 | $14.65 | 91,700 | — | — |
| 2003-07-18 | $14.90 | $14.90 | 75,400 | — | — |
| 2003-07-17 | $14.84 | $14.84 | 73,300 | — | — |
| 2003-07-16 | $15.10 | $15.10 | 71,100 | — | — |
| 2003-07-15 | $14.98 | $14.98 | 31,000 | — | — |
| 2003-07-14 | $14.95 | $14.95 | 34,700 | — | — |
| 2003-07-11 | $14.83 | $14.83 | 38,900 | — | — |
| 2003-07-10 | $14.83 | $14.83 | 47,500 | — | — |
| 2003-07-09 | $14.89 | $14.89 | 26,500 | — | — |
| 2003-07-08 | $14.92 | $14.92 | 18,000 | — | — |
| 2003-07-07 | $14.74 | $14.74 | 31,600 | — | — |
| 2003-07-03 | $14.76 | $14.76 | 12,900 | — | — |
| 2003-07-02 | $14.84 | $14.84 | 71,400 | — | — |
| 2003-07-01 | $14.50 | $14.50 | 76,200 | — | — |
| 2003-06-30 | $14.40 | $14.40 | 196,600 | — | — |
| 2003-06-27 | $14.00 | $14.00 | 102,100 | — | — |
| 2003-06-26 | $13.95 | $13.95 | 79,700 | — | — |
| 2003-06-25 | $14.20 | $14.20 | 45,700 | — | — |
| 2003-06-24 | $14.35 | $14.35 | 27,000 | — | — |
| 2003-06-23 | $14.23 | $14.23 | 93,600 | — | — |
| 2003-06-20 | $14.40 | $14.40 | 33,900 | — | — |
| 2003-06-19 | $14.10 | $14.10 | 282,900 | — | — |
| 2003-06-18 | $14.75 | $14.75 | 37,900 | — | — |
| 2003-06-17 | $14.78 | $14.78 | 49,600 | — | — |
| 2003-06-16 | $14.92 | $14.92 | 55,500 | — | — |
| 2003-06-13 | $15.00 | $15.00 | 30,000 | — | — |
| 2003-06-12 | $14.95 | $14.95 | 42,000 | — | — |
| 2003-06-11 | $14.72 | $14.72 | 77,300 | — | — |
| 2003-06-10 | $14.80 | $14.80 | 67,300 | — | — |
| 2003-06-09 | $14.56 | $14.56 | 71,700 | — | — |
| 2003-06-06 | $14.41 | $14.41 | 24,600 | — | — |
| 2003-06-05 | $14.22 | $14.22 | 106,100 | — | — |
| 2003-06-04 | $14.29 | $14.29 | 36,100 | — | — |
| 2003-06-03 | $14.21 | $14.21 | 54,700 | — | — |
| 2003-06-02 | $14.46 | $14.46 | 55,800 | — | — |
| 2003-05-30 | $14.18 | $14.18 | 23,300 | — | — |
| 2003-05-29 | $13.99 | $13.99 | 30,300 | — | — |
| 2003-05-28 | $14.10 | $14.10 | 35,000 | — | — |
| 2003-05-27 | $13.91 | $13.91 | 47,900 | — | — |
| 2003-05-23 | $13.75 | $13.75 | 18,100 | — | — |
| 2003-05-22 | $13.53 | $13.53 | 23,900 | — | — |
| 2003-05-21 | $13.50 | $13.50 | 42,000 | — | — |
| 2003-05-20 | $13.39 | $13.39 | 72,300 | — | — |
| 2003-05-19 | $13.30 | $13.30 | 57,100 | — | — |
| 2003-05-16 | $13.29 | $13.29 | 29,000 | — | — |
| 2003-05-15 | $13.35 | $13.35 | 35,900 | — | — |
| 2003-05-14 | $13.36 | $13.36 | 14,000 | — | — |
| 2003-05-13 | $13.34 | $13.34 | 18,800 | — | — |
| 2003-05-12 | $13.41 | $13.41 | 37,100 | — | — |
| 2003-05-09 | $13.34 | $13.34 | 62,600 | — | — |
| 2003-05-08 | $13.05 | $13.05 | 147,800 | — | — |
| 2003-05-07 | $12.84 | $12.84 | 129,900 | — | — |
| 2003-05-06 | $12.92 | $12.92 | 38,300 | — | — |
| 2003-05-05 | $12.97 | $12.97 | 86,100 | — | — |
| 2003-05-02 | $13.01 | $13.01 | 27,400 | — | — |
| 2003-05-01 | $12.86 | $12.86 | 74,800 | — | — |
| 2003-04-30 | $12.98 | $12.98 | 94,800 | — | — |
| 2003-04-29 | $12.81 | $12.81 | 114,500 | — | — |
| 2003-04-28 | $12.80 | $12.80 | 127,400 | — | — |
| 2003-04-25 | $12.30 | $12.30 | 131,000 | — | — |
| 2003-04-24 | $12.28 | $12.28 | 173,600 | — | — |
| 2003-04-23 | $12.52 | $12.52 | 80,500 | — | — |
| 2003-04-22 | $12.55 | $12.55 | 100,100 | — | — |
| 2003-04-21 | $12.15 | $12.15 | 110,500 | — | — |
| 2003-04-17 | $12.08 | $12.08 | 151,000 | — | — |
| 2003-04-16 | $11.31 | $11.31 | 952,400 | — | — |
| 2003-04-15 | $12.10 | $12.10 | 194,600 | — | — |
| 2003-04-14 | $12.69 | $12.69 | 34,400 | — | — |
| 2003-04-11 | $12.39 | $12.39 | 97,900 | — | — |
| 2003-04-10 | $12.50 | $12.50 | 44,400 | — | — |
| 2003-04-09 | $12.55 | $12.55 | 37,900 | — | — |
| 2003-04-08 | $12.19 | $12.19 | 78,200 | — | — |
| 2003-04-07 | $12.28 | $12.28 | 98,000 | — | — |
| 2003-04-04 | $12.55 | $12.55 | 84,300 | — | — |
| 2003-04-03 | $12.28 | $12.28 | 171,100 | — | — |
| 2003-04-02 | $12.70 | $12.70 | 173,800 | — | — |
| 2003-04-01 | $12.25 | $12.25 | 97,800 | — | — |
| 2003-03-31 | $12.56 | $12.56 | 124,100 | — | — |
| 2003-03-28 | $12.64 | $12.64 | 182,100 | — | — |
| 2003-03-27 | $13.25 | $13.25 | 120,000 | — | — |
| 2003-03-26 | $13.77 | $13.77 | 93,300 | — | — |
| 2003-03-25 | $14.38 | $14.38 | 62,800 | — | — |
| 2003-03-24 | $14.44 | $14.44 | 44,700 | — | — |
| 2003-03-21 | $14.85 | $14.85 | 74,300 | — | — |
| 2003-03-20 | $14.77 | $14.77 | 84,600 | — | — |
| 2003-03-19 | $14.70 | $14.70 | 98,300 | — | — |
| 2003-03-18 | $14.53 | $14.53 | 55,500 | — | — |
| 2003-03-17 | $14.39 | $14.39 | 69,900 | — | — |
| 2003-03-14 | $13.82 | $13.82 | 51,400 | — | — |
| 2003-03-13 | $13.75 | $13.75 | 57,400 | — | — |
| 2003-03-12 | $13.27 | $13.27 | 82,400 | — | — |
| 2003-03-11 | $12.89 | $12.89 | 249,400 | — | — |
| 2003-03-10 | $12.64 | $12.64 | 66,700 | — | — |
| 2003-03-07 | $12.55 | $12.55 | 199,300 | — | — |
| 2003-03-06 | $12.99 | $12.99 | 30,300 | — | — |
| 2003-03-05 | $12.92 | $12.92 | 58,400 | — | — |
| 2003-03-04 | $13.00 | $13.00 | 42,100 | — | — |
| 2003-03-03 | $13.18 | $13.18 | 23,400 | — | — |
| 2003-02-28 | $13.05 | $13.05 | 13,000 | — | — |
| 2003-02-27 | $13.09 | $13.09 | 22,800 | — | — |
| 2003-02-26 | $12.68 | $12.68 | 27,500 | — | — |
| 2003-02-25 | $12.50 | $12.50 | 29,000 | — | — |
| 2003-02-24 | $12.66 | $12.66 | 32,000 | — | — |
| 2003-02-21 | $12.70 | $12.70 | 59,600 | — | — |
| 2003-02-20 | $12.73 | $12.73 | 34,100 | — | — |
| 2003-02-19 | $12.61 | $12.61 | 22,800 | — | — |
| 2003-02-18 | $12.91 | $12.91 | 47,100 | — | — |
| 2003-02-14 | $12.75 | $12.75 | 57,700 | — | — |
| 2003-02-13 | $13.24 | $13.24 | 86,700 | — | — |
| 2003-02-12 | $13.52 | $13.52 | 16,100 | — | — |
| 2003-02-11 | $13.40 | $13.40 | 47,400 | — | — |
| 2003-02-10 | $14.04 | $14.04 | 36,500 | — | — |
| 2003-02-07 | $14.01 | $14.01 | 21,700 | — | — |
| 2003-02-06 | $14.20 | $14.20 | 8,800 | — | — |
| 2003-02-05 | $14.30 | $14.30 | 14,100 | — | — |
| 2003-02-04 | $14.45 | $14.45 | 5,600 | — | — |
| 2003-02-03 | $14.50 | $14.50 | 18,300 | — | — |
| 2003-01-31 | $14.70 | $14.70 | 29,300 | — | — |
| 2003-01-30 | $14.58 | $14.58 | 17,900 | — | — |
| 2003-01-29 | $14.83 | $14.83 | 26,200 | — | — |
| 2003-01-28 | $14.85 | $14.85 | 63,200 | — | — |
| 2003-01-27 | $14.60 | $14.60 | 44,500 | — | — |
| 2003-01-24 | $14.58 | $14.58 | 25,800 | — | — |
| 2003-01-23 | $14.70 | $14.70 | 19,800 | — | — |
| 2003-01-22 | $14.54 | $14.54 | 23,300 | — | — |
| 2003-01-21 | $14.55 | $14.55 | 20,700 | — | — |
| 2003-01-17 | $14.95 | $14.95 | 41,500 | — | — |
| 2003-01-16 | $14.97 | $14.97 | 21,200 | — | — |
| 2003-01-15 | $15.18 | $15.18 | 23,200 | — | — |
| 2003-01-14 | $15.10 | $15.10 | 22,800 | — | — |
| 2003-01-13 | $15.15 | $15.15 | 52,900 | — | — |
| 2003-01-10 | $14.85 | $14.85 | 54,800 | — | — |
| 2003-01-09 | $14.85 | $14.85 | 62,400 | — | — |
| 2003-01-08 | $14.25 | $14.25 | 47,300 | — | — |
| 2003-01-07 | $14.55 | $14.55 | 39,700 | — | — |
| 2003-01-06 | $14.60 | $14.60 | 99,100 | — | — |
| 2003-01-03 | $14.05 | $14.05 | 39,700 | — | — |
| 2003-01-02 | $14.30 | $14.30 | 28,000 | — | — |