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
- 1973-02-21 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 | $12.83 | $19.90 | 29,200 | — | — |
| 2003-12-30 | $12.85 | $19.94 | 14,200 | — | — |
| 2003-12-29 | $12.89 | $20.00 | 21,200 | — | — |
| 2003-12-26 | $12.80 | $19.86 | 2,800 | — | — |
| 2003-12-24 | $12.78 | $19.82 | 6,000 | — | — |
| 2003-12-23 | $12.84 | $19.91 | 12,800 | — | — |
| 2003-12-22 | $12.76 | $19.80 | 8,400 | — | — |
| 2003-12-19 | $12.64 | $19.60 | 10,000 | — | — |
| 2003-12-18 | $12.80 | $19.85 | 13,200 | — | — |
| 2003-12-17 | $12.85 | $19.94 | 19,400 | — | — |
| 2003-12-16 | $12.78 | $19.82 | 11,400 | — | — |
| 2003-12-15 | $12.70 | $19.70 | 33,800 | — | — |
| 2003-12-12 | $13.00 | $20.16 | 21,600 | — | — |
| 2003-12-11 | $12.81 | $19.87 | 15,600 | — | — |
| 2003-12-10 | $12.75 | $19.78 | 9,200 | — | — |
| 2003-12-09 | $12.70 | $19.70 | 32,000 | — | — |
| 2003-12-08 | $12.72 | $19.73 | 9,400 | — | — |
| 2003-12-05 | $12.58 | $19.51 | 6,000 | — | — |
| 2003-12-04 | $12.53 | $19.43 | 18,800 | — | — |
| 2003-12-03 | $12.39 | $19.22 | 13,600 | — | — |
| 2003-12-02 | $12.62 | $19.58 | 8,600 | — | — |
| 2003-12-01 | $12.55 | $19.46 | 11,600 | — | — |
| 2003-11-28 | $12.53 | $19.44 | 3,800 | — | — |
| 2003-11-26 | $12.51 | $19.41 | 10,200 | — | — |
| 2003-11-25 | $12.55 | $19.47 | 35,000 | — | — |
| 2003-11-24 | $12.62 | $19.43 | 26,000 | — | — |
| 2003-11-21 | $12.61 | $19.41 | 22,800 | — | — |
| 2003-11-20 | $12.64 | $19.45 | 14,600 | — | — |
| 2003-11-19 | $12.63 | $19.44 | 17,800 | — | — |
| 2003-11-18 | $12.41 | $19.11 | 38,600 | — | — |
| 2003-11-17 | $12.73 | $19.59 | 13,800 | — | — |
| 2003-11-14 | $12.90 | $19.85 | 25,400 | — | — |
| 2003-11-13 | $12.92 | $19.89 | 7,000 | — | — |
| 2003-11-12 | $12.99 | $20.00 | 31,800 | — | — |
| 2003-11-11 | $13.00 | $20.02 | 23,400 | — | — |
| 2003-11-10 | $12.98 | $19.98 | 28,200 | — | — |
| 2003-11-07 | $12.76 | $19.65 | 13,600 | — | — |
| 2003-11-06 | $12.78 | $19.67 | 23,800 | — | — |
| 2003-11-05 | $12.50 | $19.25 | 20,600 | — | — |
| 2003-11-04 | $12.48 | $19.21 | 214,600 | — | — |
| 2003-11-03 | $12.43 | $19.13 | 17,400 | — | — |
| 2003-10-31 | $12.31 | $18.95 | 21,800 | — | — |
| 2003-10-30 | $12.55 | $19.32 | 24,600 | — | — |
| 2003-10-29 | $12.75 | $19.62 | 7,000 | — | — |
| 2003-10-28 | $12.55 | $19.31 | 9,800 | — | — |
| 2003-10-27 | $12.39 | $19.07 | 20,800 | — | — |
| 2003-10-24 | $12.00 | $18.47 | 38,200 | — | — |
| 2003-10-23 | $12.20 | $18.78 | 19,200 | — | — |
| 2003-10-22 | $12.15 | $18.71 | 23,000 | — | — |
| 2003-10-21 | $12.60 | $19.39 | 4,200 | — | — |
| 2003-10-20 | $12.43 | $19.14 | 12,400 | — | — |
| 2003-10-17 | $12.46 | $19.18 | 7,200 | — | — |
| 2003-10-16 | $12.48 | $19.21 | 20,200 | — | — |
| 2003-10-15 | $12.20 | $18.78 | 16,200 | — | — |
| 2003-10-14 | $12.46 | $19.18 | 25,200 | — | — |
| 2003-10-13 | $12.27 | $18.89 | 3,400 | — | — |
| 2003-10-10 | $12.28 | $18.90 | 24,400 | — | — |
| 2003-10-09 | $12.68 | $19.51 | 62,800 | — | — |
| 2003-10-08 | $12.40 | $19.09 | 32,200 | — | — |
| 2003-10-07 | $11.99 | $18.46 | 6,400 | — | — |
| 2003-10-06 | $11.75 | $18.09 | 71,800 | — | — |
| 2003-10-03 | $11.53 | $17.74 | 22,200 | — | — |
| 2003-10-02 | $11.57 | $17.81 | 17,800 | — | — |
| 2003-10-01 | $11.50 | $17.71 | 6,600 | — | — |
| 2003-09-30 | $11.39 | $17.54 | 11,600 | — | — |
| 2003-09-29 | $11.45 | $17.63 | 22,000 | — | — |
| 2003-09-26 | $11.43 | $17.59 | 40,800 | — | — |
| 2003-09-25 | $11.48 | $17.67 | 49,600 | — | — |
| 2003-09-24 | $11.50 | $17.71 | 48,000 | — | — |
| 2003-09-23 | $11.50 | $17.71 | 53,400 | — | — |
| 2003-09-22 | $11.58 | $17.83 | 21,200 | — | — |
| 2003-09-19 | $11.75 | $18.09 | 38,800 | — | — |
| 2003-09-18 | $11.73 | $18.05 | 40,200 | — | — |
| 2003-09-17 | $11.80 | $18.16 | 16,000 | — | — |
| 2003-09-16 | $11.95 | $18.39 | 15,800 | — | — |
| 2003-09-15 | $11.61 | $17.87 | 7,800 | — | — |
| 2003-09-12 | $11.53 | $17.74 | 9,200 | — | — |
| 2003-09-11 | $11.60 | $17.86 | 6,800 | — | — |
| 2003-09-10 | $11.51 | $17.71 | 23,800 | — | — |
| 2003-09-09 | $11.56 | $17.79 | 4,400 | — | — |
| 2003-09-08 | $11.74 | $18.08 | 11,200 | — | — |
| 2003-09-05 | $11.46 | $17.64 | 9,000 | — | — |
| 2003-09-04 | $11.50 | $17.71 | 14,600 | — | — |
| 2003-09-03 | $11.48 | $17.67 | 13,400 | — | — |
| 2003-09-02 | $11.53 | $17.74 | 14,400 | — | — |
| 2003-08-29 | $11.53 | $17.74 | 6,600 | — | — |
| 2003-08-28 | $11.62 | $17.89 | 10,800 | — | — |
| 2003-08-27 | $11.58 | $17.82 | 16,600 | — | — |
| 2003-08-26 | $11.52 | $17.59 | 22,800 | — | — |
| 2003-08-25 | $11.66 | $17.80 | 7,800 | — | — |
| 2003-08-22 | $11.70 | $17.87 | 15,000 | — | — |
| 2003-08-21 | $11.83 | $18.06 | 16,400 | — | — |
| 2003-08-20 | $11.88 | $18.13 | 19,600 | — | — |
| 2003-08-19 | $11.77 | $17.96 | 175,600 | — | — |
| 2003-08-18 | $11.85 | $18.09 | 67,400 | — | — |
| 2003-08-15 | $11.79 | $17.99 | 10,800 | — | — |
| 2003-08-14 | $11.88 | $18.13 | 1,400 | — | — |
| 2003-08-13 | $11.88 | $18.13 | 26,600 | — | — |
| 2003-08-12 | $11.88 | $18.14 | 12,000 | — | — |
| 2003-08-11 | $11.95 | $18.25 | 3,200 | — | — |
| 2003-08-08 | $11.95 | $18.25 | 8,000 | — | — |
| 2003-08-07 | $11.95 | $18.24 | 7,600 | — | — |
| 2003-08-06 | $11.95 | $18.24 | 6,200 | — | — |
| 2003-08-05 | $11.81 | $18.03 | 4,800 | — | — |
| 2003-08-04 | $11.98 | $18.29 | 8,200 | — | — |
| 2003-08-01 | $11.89 | $18.16 | 6,600 | — | — |
| 2003-07-31 | $12.16 | $18.57 | 12,600 | — | — |
| 2003-07-30 | $12.20 | $18.62 | 3,800 | — | — |
| 2003-07-29 | $12.17 | $18.58 | 4,800 | — | — |
| 2003-07-28 | $12.50 | $19.09 | 6,400 | — | — |
| 2003-07-25 | $12.40 | $18.93 | 3,800 | — | — |
| 2003-07-24 | $12.31 | $18.79 | 11,800 | — | — |
| 2003-07-23 | $12.37 | $18.89 | 9,400 | — | — |
| 2003-07-22 | $12.50 | $19.08 | 10,400 | — | — |
| 2003-07-21 | $12.52 | $19.12 | 8,200 | — | — |
| 2003-07-18 | $12.61 | $19.25 | 4,000 | — | — |
| 2003-07-17 | $12.61 | $19.25 | 12,800 | — | — |
| 2003-07-16 | $12.70 | $19.39 | 5,000 | — | — |
| 2003-07-15 | $12.68 | $19.36 | 5,000 | — | — |
| 2003-07-14 | $12.72 | $19.42 | 7,800 | — | — |
| 2003-07-11 | $12.60 | $19.24 | 11,400 | — | — |
| 2003-07-10 | $12.48 | $19.06 | 9,600 | — | — |
| 2003-07-09 | $12.30 | $18.78 | 29,200 | — | — |
| 2003-07-08 | $12.35 | $18.86 | 18,800 | — | — |
| 2003-07-07 | $12.03 | $18.36 | 17,000 | — | — |
| 2003-07-03 | $11.93 | $18.22 | 4,600 | — | — |
| 2003-07-02 | $12.00 | $18.32 | 26,000 | — | — |
| 2003-07-01 | $11.55 | $17.64 | 11,600 | — | — |
| 2003-06-30 | $11.30 | $17.25 | 58,800 | — | — |
| 2003-06-27 | $11.27 | $17.20 | 9,800 | — | — |
| 2003-06-26 | $11.40 | $17.41 | 6,000 | — | — |
| 2003-06-25 | $11.43 | $17.45 | 19,000 | — | — |
| 2003-06-24 | $11.30 | $17.25 | 12,800 | — | — |
| 2003-06-23 | $11.33 | $17.30 | 18,800 | — | — |
| 2003-06-20 | $11.66 | $17.80 | 8,400 | — | — |
| 2003-06-19 | $11.65 | $17.79 | 14,800 | — | — |
| 2003-06-18 | $11.91 | $18.18 | 5,200 | — | — |
| 2003-06-17 | $12.00 | $18.32 | 11,400 | — | — |
| 2003-06-16 | $12.28 | $18.74 | 34,800 | — | — |
| 2003-06-13 | $12.17 | $18.58 | 6,000 | — | — |
| 2003-06-12 | $12.24 | $18.68 | 4,600 | — | — |
| 2003-06-11 | $12.23 | $18.67 | 6,200 | — | — |
| 2003-06-10 | $12.33 | $18.82 | 9,600 | — | — |
| 2003-06-09 | $12.23 | $18.67 | 22,200 | — | — |
| 2003-06-06 | $12.22 | $18.66 | 9,200 | — | — |
| 2003-06-05 | $12.25 | $18.70 | 4,800 | — | — |
| 2003-06-04 | $12.11 | $18.49 | 13,200 | — | — |
| 2003-06-03 | $12.29 | $18.77 | 22,400 | — | — |
| 2003-06-02 | $12.34 | $18.84 | 8,000 | — | — |
| 2003-05-30 | $12.33 | $18.83 | 20,000 | — | — |
| 2003-05-29 | $12.44 | $18.99 | 28,000 | — | — |
| 2003-05-28 | $12.53 | $19.12 | 7,400 | — | — |
| 2003-05-27 | $12.49 | $18.93 | 4,800 | — | — |
| 2003-05-23 | $12.42 | $18.82 | 1,800 | — | — |
| 2003-05-22 | $12.40 | $18.78 | 5,600 | — | — |
| 2003-05-21 | $12.62 | $19.12 | 2,400 | — | — |
| 2003-05-20 | $12.67 | $19.19 | 3,000 | — | — |
| 2003-05-19 | $12.65 | $19.17 | 4,600 | — | — |
| 2003-05-16 | $12.75 | $19.32 | 8,400 | — | — |
| 2003-05-15 | $12.75 | $19.32 | 5,600 | — | — |
| 2003-05-14 | $12.63 | $19.13 | 2,000 | — | — |
| 2003-05-13 | $12.68 | $19.21 | 6,600 | — | — |
| 2003-05-12 | $12.50 | $18.94 | 8,600 | — | — |
| 2003-05-09 | $12.49 | $18.93 | 7,600 | — | — |
| 2003-05-08 | $12.41 | $18.81 | 1,000 | — | — |
| 2003-05-07 | $12.48 | $18.90 | 6,200 | — | — |
| 2003-05-06 | $12.37 | $18.74 | 1,800 | — | — |
| 2003-05-05 | $12.37 | $18.74 | 20,200 | — | — |
| 2003-05-02 | $12.30 | $18.64 | 4,600 | — | — |
| 2003-05-01 | $12.25 | $18.56 | 12,200 | — | — |
| 2003-04-30 | $12.43 | $18.84 | 5,800 | — | — |
| 2003-04-29 | $12.45 | $18.87 | 22,800 | — | — |
| 2003-04-28 | $12.93 | $19.59 | 36,200 | — | — |
| 2003-04-25 | $12.90 | $19.55 | 12,600 | — | — |
| 2003-04-24 | $13.10 | $19.85 | 22,600 | — | — |
| 2003-04-23 | $13.00 | $19.70 | 4,200 | — | — |
| 2003-04-22 | $13.10 | $19.84 | 10,000 | — | — |
| 2003-04-21 | $12.86 | $19.49 | 7,600 | — | — |
| 2003-04-17 | $12.85 | $19.47 | 14,200 | — | — |
| 2003-04-16 | $12.35 | $18.71 | 7,000 | — | — |
| 2003-04-15 | $12.15 | $18.41 | 16,200 | — | — |
| 2003-04-14 | $12.00 | $18.18 | 3,200 | — | — |
| 2003-04-11 | $12.00 | $18.18 | 12,600 | — | — |
| 2003-04-10 | $12.50 | $18.94 | 4,000 | — | — |
| 2003-04-09 | $12.63 | $19.14 | 6,400 | — | — |
| 2003-04-08 | $12.85 | $19.46 | 8,200 | — | — |
| 2003-04-07 | $12.69 | $19.23 | 25,000 | — | — |
| 2003-04-04 | $12.28 | $18.60 | 15,000 | — | — |
| 2003-04-03 | $11.91 | $18.04 | 19,200 | — | — |
| 2003-04-02 | $12.14 | $18.40 | 19,800 | — | — |
| 2003-04-01 | $11.45 | $17.35 | 7,800 | — | — |
| 2003-03-31 | $11.52 | $17.46 | 27,400 | — | — |
| 2003-03-28 | $11.52 | $17.46 | 26,800 | — | — |
| 2003-03-27 | $11.57 | $17.53 | 24,000 | — | — |
| 2003-03-26 | $11.68 | $17.69 | 84,400 | — | — |
| 2003-03-25 | $11.69 | $17.71 | 31,000 | — | — |
| 2003-03-24 | $12.88 | $19.51 | 2,600 | — | — |
| 2003-03-21 | $12.87 | $19.50 | 38,400 | — | — |
| 2003-03-20 | $13.35 | $20.23 | 83,400 | — | — |
| 2003-03-19 | $13.35 | $20.23 | 44,800 | — | — |
| 2003-03-18 | $13.40 | $20.31 | 37,000 | — | — |
| 2003-03-17 | $12.92 | $19.58 | 34,200 | — | — |
| 2003-03-14 | $12.23 | $18.52 | 9,600 | — | — |
| 2003-03-13 | $11.95 | $18.11 | 7,800 | — | — |
| 2003-03-12 | $11.73 | $17.77 | 18,800 | — | — |
| 2003-03-11 | $11.70 | $17.73 | 28,200 | — | — |
| 2003-03-10 | $11.95 | $18.11 | 10,800 | — | — |
| 2003-03-07 | $12.16 | $18.43 | 2,800 | — | — |
| 2003-03-06 | $12.16 | $18.42 | 7,400 | — | — |
| 2003-03-05 | $12.25 | $18.56 | 9,800 | — | — |
| 2003-03-04 | $12.25 | $18.56 | 8,400 | — | — |
| 2003-03-03 | $12.17 | $18.44 | 23,600 | — | — |
| 2003-02-28 | $12.16 | $18.42 | 2,600 | — | — |
| 2003-02-27 | $12.18 | $18.45 | 17,400 | — | — |
| 2003-02-26 | $12.14 | $18.39 | 29,200 | — | — |
| 2003-02-25 | $11.78 | $17.70 | 37,800 | — | — |
| 2003-02-24 | $12.09 | $18.17 | 65,200 | — | — |
| 2003-02-21 | $12.03 | $18.07 | 11,600 | — | — |
| 2003-02-20 | $11.55 | $17.36 | 38,800 | — | — |
| 2003-02-19 | $10.78 | $16.20 | 108,000 | — | — |
| 2003-02-18 | $10.98 | $16.50 | 48,200 | — | — |
| 2003-02-14 | $11.32 | $17.02 | 14,400 | — | — |
| 2003-02-13 | $11.68 | $17.55 | 58,600 | — | — |
| 2003-02-12 | $11.43 | $17.17 | 12,600 | — | — |
| 2003-02-11 | $11.05 | $16.61 | 8,400 | — | — |
| 2003-02-10 | $11.18 | $16.80 | 5,400 | — | — |
| 2003-02-07 | $11.20 | $16.83 | 7,000 | — | — |
| 2003-02-06 | $11.34 | $17.04 | 2,800 | — | — |
| 2003-02-05 | $11.56 | $17.38 | 6,600 | — | — |
| 2003-02-04 | $11.61 | $17.45 | 3,400 | — | — |
| 2003-02-03 | $11.61 | $17.45 | 2,200 | — | — |
| 2003-01-31 | $11.74 | $17.65 | 1,800 | — | — |
| 2003-01-30 | $11.88 | $17.85 | 10,000 | — | — |
| 2003-01-29 | $11.95 | $17.96 | 3,600 | — | — |
| 2003-01-28 | $12.17 | $18.29 | 3,800 | — | — |
| 2003-01-27 | $12.23 | $18.38 | 6,400 | — | — |
| 2003-01-24 | $12.40 | $18.64 | 6,200 | — | — |
| 2003-01-23 | $12.60 | $18.94 | 6,600 | — | — |
| 2003-01-22 | $12.50 | $18.79 | 1,200 | — | — |
| 2003-01-21 | $12.65 | $19.01 | 6,400 | — | — |
| 2003-01-17 | $12.75 | $19.16 | 5,600 | — | — |
| 2003-01-16 | $12.89 | $19.37 | 7,200 | — | — |
| 2003-01-15 | $12.78 | $19.20 | 5,400 | — | — |
| 2003-01-14 | $12.97 | $19.49 | 4,200 | — | — |
| 2003-01-13 | $12.87 | $19.34 | 2,800 | — | — |
| 2003-01-10 | $13.00 | $19.54 | 7,400 | — | — |
| 2003-01-09 | $12.60 | $18.94 | 9,000 | — | — |
| 2003-01-08 | $12.33 | $18.53 | 4,200 | — | — |
| 2003-01-07 | $12.60 | $18.93 | 8,000 | — | — |
| 2003-01-06 | $12.75 | $19.16 | 5,200 | — | — |
| 2003-01-03 | $12.65 | $19.01 | 2,600 | — | — |
| 2003-01-02 | $12.60 | $18.94 | 3,400 | — | — |