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
- 1980-03-17 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 | $16.18 | $30.19 | 348,400 | — | — |
| 2003-12-30 | $15.96 | $29.77 | 205,000 | — | — |
| 2003-12-29 | $16.05 | $29.94 | 157,200 | — | — |
| 2003-12-26 | $15.70 | $29.28 | 50,600 | — | — |
| 2003-12-24 | $15.59 | $29.08 | 91,800 | — | — |
| 2003-12-23 | $15.99 | $29.83 | 154,400 | — | — |
| 2003-12-22 | $15.68 | $29.25 | 182,400 | — | — |
| 2003-12-19 | $15.61 | $29.12 | 272,600 | — | — |
| 2003-12-18 | $15.91 | $29.68 | 121,600 | — | — |
| 2003-12-17 | $15.79 | $29.45 | 89,000 | — | — |
| 2003-12-16 | $15.72 | $29.32 | 174,000 | — | — |
| 2003-12-15 | $15.54 | $28.98 | 238,400 | — | — |
| 2003-12-12 | $15.75 | $29.38 | 208,000 | — | — |
| 2003-12-11 | $15.98 | $29.80 | 200,400 | — | — |
| 2003-12-10 | $16.00 | $29.85 | 446,000 | — | — |
| 2003-12-09 | $15.72 | $29.32 | 162,600 | — | — |
| 2003-12-08 | $15.74 | $29.36 | 191,800 | — | — |
| 2003-12-05 | $15.68 | $29.25 | 123,400 | — | — |
| 2003-12-04 | $15.74 | $29.36 | 246,000 | — | — |
| 2003-12-03 | $15.76 | $29.39 | 178,800 | — | — |
| 2003-12-02 | $15.98 | $29.80 | 128,200 | — | — |
| 2003-12-01 | $16.34 | $30.48 | 152,600 | — | — |
| 2003-11-28 | $16.31 | $30.43 | 78,400 | — | — |
| 2003-11-26 | $16.16 | $30.15 | 219,600 | — | — |
| 2003-11-25 | $16.13 | $30.08 | 130,800 | — | — |
| 2003-11-24 | $15.83 | $29.53 | 165,000 | — | — |
| 2003-11-21 | $15.50 | $28.92 | 221,200 | — | — |
| 2003-11-20 | $15.73 | $29.35 | 183,800 | — | — |
| 2003-11-19 | $15.88 | $29.62 | 276,800 | — | — |
| 2003-11-18 | $15.27 | $28.48 | 193,800 | — | — |
| 2003-11-17 | $15.50 | $28.91 | 158,000 | — | — |
| 2003-11-14 | $15.48 | $28.87 | 171,000 | — | — |
| 2003-11-13 | $15.74 | $29.36 | 146,400 | — | — |
| 2003-11-12 | $16.02 | $29.73 | 218,000 | — | — |
| 2003-11-11 | $15.75 | $29.22 | 109,800 | — | — |
| 2003-11-10 | $15.58 | $28.91 | 237,400 | — | — |
| 2003-11-07 | $16.01 | $29.72 | 114,200 | — | — |
| 2003-11-06 | $16.08 | $29.85 | 334,000 | — | — |
| 2003-11-05 | $15.84 | $29.38 | 320,600 | — | — |
| 2003-11-04 | $15.83 | $29.37 | 285,000 | — | — |
| 2003-11-03 | $16.00 | $29.69 | 245,200 | — | — |
| 2003-10-31 | $15.33 | $28.45 | 122,600 | — | — |
| 2003-10-30 | $15.20 | $28.20 | 136,800 | — | — |
| 2003-10-29 | $15.10 | $28.02 | 123,000 | — | — |
| 2003-10-28 | $14.90 | $27.65 | 369,200 | — | — |
| 2003-10-27 | $14.54 | $26.98 | 340,200 | — | — |
| 2003-10-24 | $14.39 | $26.70 | 143,000 | — | — |
| 2003-10-23 | $14.48 | $26.87 | 195,200 | — | — |
| 2003-10-22 | $14.59 | $27.07 | 243,800 | — | — |
| 2003-10-21 | $14.91 | $27.66 | 159,600 | — | — |
| 2003-10-20 | $14.57 | $27.03 | 367,200 | — | — |
| 2003-10-17 | $14.88 | $27.60 | 252,000 | — | — |
| 2003-10-16 | $15.15 | $28.11 | 201,400 | — | — |
| 2003-10-15 | $15.25 | $28.30 | 230,600 | — | — |
| 2003-10-14 | $15.43 | $28.62 | 309,000 | — | — |
| 2003-10-13 | $15.50 | $28.76 | 297,800 | — | — |
| 2003-10-10 | $15.68 | $29.09 | 344,800 | — | — |
| 2003-10-09 | $16.05 | $29.78 | 283,600 | — | — |
| 2003-10-08 | $15.72 | $29.16 | 114,200 | — | — |
| 2003-10-07 | $16.09 | $29.87 | 158,800 | — | — |
| 2003-10-06 | $16.00 | $29.70 | 214,800 | — | — |
| 2003-10-03 | $15.75 | $29.22 | 793,600 | — | — |
| 2003-10-02 | $15.00 | $27.84 | 378,800 | — | — |
| 2003-10-01 | $15.22 | $28.24 | 290,200 | — | — |
| 2003-09-30 | $14.91 | $27.66 | 801,600 | — | — |
| 2003-09-29 | $14.79 | $27.45 | 279,200 | — | — |
| 2003-09-26 | $14.46 | $26.82 | 231,400 | — | — |
| 2003-09-25 | $14.67 | $27.21 | 314,400 | — | — |
| 2003-09-24 | $15.28 | $28.35 | 339,000 | — | — |
| 2003-09-23 | $15.70 | $29.13 | 1,166,800 | — | — |
| 2003-09-22 | $15.47 | $28.70 | 229,000 | — | — |
| 2003-09-19 | $15.50 | $28.75 | 347,200 | — | — |
| 2003-09-18 | $15.24 | $28.27 | 151,800 | — | — |
| 2003-09-17 | $14.92 | $27.69 | 193,400 | — | — |
| 2003-09-16 | $15.03 | $27.89 | 395,200 | — | — |
| 2003-09-15 | $15.08 | $27.97 | 459,000 | — | — |
| 2003-09-12 | $15.58 | $28.90 | 323,600 | — | — |
| 2003-09-11 | $15.58 | $28.91 | 251,400 | — | — |
| 2003-09-10 | $15.00 | $27.84 | 307,400 | — | — |
| 2003-09-09 | $14.90 | $27.65 | 88,800 | — | — |
| 2003-09-08 | $14.99 | $27.82 | 225,600 | — | — |
| 2003-09-05 | $14.69 | $27.25 | 138,000 | — | — |
| 2003-09-04 | $15.03 | $27.88 | 208,200 | — | — |
| 2003-09-03 | $15.06 | $27.94 | 210,800 | — | — |
| 2003-09-02 | $14.93 | $27.71 | 178,400 | — | — |
| 2003-08-29 | $14.71 | $27.29 | 215,200 | — | — |
| 2003-08-28 | $14.25 | $26.44 | 97,000 | — | — |
| 2003-08-27 | $14.22 | $26.38 | 173,400 | — | — |
| 2003-08-26 | $14.25 | $26.43 | 438,800 | — | — |
| 2003-08-25 | $14.15 | $26.25 | 249,000 | — | — |
| 2003-08-22 | $14.25 | $26.44 | 136,800 | — | — |
| 2003-08-21 | $14.65 | $27.18 | 195,200 | — | — |
| 2003-08-20 | $14.38 | $26.68 | 96,200 | — | — |
| 2003-08-19 | $14.37 | $26.67 | 226,800 | — | — |
| 2003-08-18 | $14.15 | $26.25 | 140,200 | — | — |
| 2003-08-15 | $13.99 | $25.95 | 79,400 | — | — |
| 2003-08-14 | $13.96 | $25.90 | 98,400 | — | — |
| 2003-08-13 | $13.99 | $25.82 | 116,000 | — | — |
| 2003-08-12 | $13.99 | $25.82 | 297,000 | — | — |
| 2003-08-11 | $13.75 | $25.38 | 337,400 | — | — |
| 2003-08-08 | $13.72 | $25.32 | 377,200 | — | — |
| 2003-08-07 | $13.68 | $25.24 | 499,000 | — | — |
| 2003-08-06 | $13.48 | $24.88 | 944,400 | — | — |
| 2003-08-05 | $12.76 | $23.54 | 148,000 | — | — |
| 2003-08-04 | $12.40 | $22.89 | 97,600 | — | — |
| 2003-08-01 | $12.53 | $23.13 | 135,200 | — | — |
| 2003-07-31 | $12.73 | $23.50 | 143,000 | — | — |
| 2003-07-30 | $12.86 | $23.74 | 152,000 | — | — |
| 2003-07-29 | $12.75 | $23.53 | 126,000 | — | — |
| 2003-07-28 | $12.52 | $23.11 | 149,200 | — | — |
| 2003-07-25 | $12.49 | $23.05 | 90,400 | — | — |
| 2003-07-24 | $12.44 | $22.95 | 102,600 | — | — |
| 2003-07-23 | $12.51 | $23.08 | 189,200 | — | — |
| 2003-07-22 | $12.54 | $23.15 | 102,600 | — | — |
| 2003-07-21 | $12.59 | $23.23 | 86,400 | — | — |
| 2003-07-18 | $12.91 | $23.82 | 454,600 | — | — |
| 2003-07-17 | $12.69 | $23.41 | 221,200 | — | — |
| 2003-07-16 | $12.78 | $23.59 | 138,600 | — | — |
| 2003-07-15 | $12.86 | $23.74 | 131,200 | — | — |
| 2003-07-14 | $12.96 | $23.91 | 169,400 | — | — |
| 2003-07-11 | $13.07 | $24.12 | 467,800 | — | — |
| 2003-07-10 | $12.66 | $23.36 | 434,600 | — | — |
| 2003-07-09 | $12.70 | $23.43 | 377,400 | — | — |
| 2003-07-08 | $12.63 | $23.30 | 205,000 | — | — |
| 2003-07-07 | $12.67 | $23.38 | 198,000 | — | — |
| 2003-07-03 | $12.78 | $23.59 | 56,600 | — | — |
| 2003-07-02 | $12.58 | $23.22 | 198,000 | — | — |
| 2003-07-01 | $12.55 | $23.16 | 242,600 | — | — |
| 2003-06-30 | $12.53 | $23.12 | 538,000 | — | — |
| 2003-06-27 | $12.58 | $23.22 | 372,400 | — | — |
| 2003-06-26 | $12.54 | $23.15 | 319,200 | — | — |
| 2003-06-25 | $12.56 | $23.18 | 239,200 | — | — |
| 2003-06-24 | $12.60 | $23.25 | 581,200 | — | — |
| 2003-06-23 | $12.65 | $23.35 | 234,400 | — | — |
| 2003-06-20 | $12.70 | $23.43 | 291,800 | — | — |
| 2003-06-19 | $12.68 | $23.39 | 129,400 | — | — |
| 2003-06-18 | $12.74 | $23.51 | 402,000 | — | — |
| 2003-06-17 | $12.68 | $23.39 | 259,400 | — | — |
| 2003-06-16 | $12.73 | $23.49 | 258,200 | — | — |
| 2003-06-13 | $12.80 | $23.62 | 102,000 | — | — |
| 2003-06-12 | $12.90 | $23.81 | 131,200 | — | — |
| 2003-06-11 | $12.52 | $23.10 | 131,200 | — | — |
| 2003-06-10 | $12.66 | $23.36 | 273,400 | — | — |
| 2003-06-09 | $12.47 | $23.02 | 137,000 | — | — |
| 2003-06-06 | $12.96 | $23.92 | 176,000 | — | — |
| 2003-06-05 | $12.94 | $23.88 | 280,800 | — | — |
| 2003-06-04 | $13.15 | $24.26 | 242,000 | — | — |
| 2003-06-03 | $13.09 | $24.15 | 103,400 | — | — |
| 2003-06-02 | $12.99 | $23.98 | 187,400 | — | — |
| 2003-05-30 | $13.08 | $24.13 | 587,200 | — | — |
| 2003-05-29 | $12.84 | $23.70 | 300,400 | — | — |
| 2003-05-28 | $12.89 | $23.79 | 234,600 | — | — |
| 2003-05-27 | $12.78 | $23.58 | 223,800 | — | — |
| 2003-05-23 | $12.46 | $22.99 | 53,200 | — | — |
| 2003-05-22 | $12.43 | $22.94 | 370,800 | — | — |
| 2003-05-21 | $12.58 | $23.21 | 132,600 | — | — |
| 2003-05-20 | $12.73 | $23.49 | 161,000 | — | — |
| 2003-05-19 | $12.75 | $23.52 | 267,400 | — | — |
| 2003-05-16 | $12.90 | $23.80 | 252,800 | — | — |
| 2003-05-15 | $13.30 | $24.55 | 834,600 | — | — |
| 2003-05-14 | $13.11 | $24.05 | 419,400 | — | — |
| 2003-05-13 | $12.97 | $23.79 | 193,600 | — | — |
| 2003-05-12 | $12.96 | $23.78 | 704,200 | — | — |
| 2003-05-09 | $13.00 | $23.85 | 226,800 | — | — |
| 2003-05-08 | $12.58 | $23.09 | 611,400 | — | — |
| 2003-05-07 | $12.89 | $23.65 | 315,600 | — | — |
| 2003-05-06 | $12.80 | $23.49 | 464,200 | — | — |
| 2003-05-05 | $12.63 | $23.17 | 222,600 | — | — |
| 2003-05-02 | $12.61 | $23.14 | 240,000 | — | — |
| 2003-05-01 | $12.59 | $23.10 | 175,800 | — | — |
| 2003-04-30 | $12.55 | $23.03 | 354,400 | — | — |
| 2003-04-29 | $12.65 | $23.22 | 258,000 | — | — |
| 2003-04-28 | $12.87 | $23.62 | 90,200 | — | — |
| 2003-04-25 | $12.54 | $23.01 | 264,600 | — | — |
| 2003-04-24 | $12.75 | $23.40 | 153,600 | — | — |
| 2003-04-23 | $12.87 | $23.61 | 104,000 | — | — |
| 2003-04-22 | $12.56 | $23.05 | 102,800 | — | — |
| 2003-04-21 | $12.44 | $22.83 | 64,600 | — | — |
| 2003-04-17 | $12.36 | $22.68 | 89,800 | — | — |
| 2003-04-16 | $12.27 | $22.52 | 224,000 | — | — |
| 2003-04-15 | $12.50 | $22.94 | 133,000 | — | — |
| 2003-04-14 | $12.42 | $22.79 | 168,000 | — | — |
| 2003-04-11 | $12.21 | $22.40 | 109,800 | — | — |
| 2003-04-10 | $12.34 | $22.64 | 221,400 | — | — |
| 2003-04-09 | $12.25 | $22.48 | 143,800 | — | — |
| 2003-04-08 | $12.46 | $22.87 | 228,600 | — | — |
| 2003-04-07 | $12.63 | $23.17 | 186,600 | — | — |
| 2003-04-04 | $12.68 | $23.26 | 166,600 | — | — |
| 2003-04-03 | $12.84 | $23.55 | 249,400 | — | — |
| 2003-04-02 | $13.01 | $23.88 | 191,600 | — | — |
| 2003-04-01 | $12.89 | $23.65 | 677,000 | — | — |
| 2003-03-31 | $12.27 | $22.52 | 177,200 | — | — |
| 2003-03-28 | $12.47 | $22.88 | 928,200 | — | — |
| 2003-03-27 | $12.51 | $22.95 | 141,600 | — | — |
| 2003-03-26 | $12.52 | $22.97 | 112,200 | — | — |
| 2003-03-25 | $12.64 | $23.20 | 120,800 | — | — |
| 2003-03-24 | $12.66 | $23.22 | 196,200 | — | — |
| 2003-03-21 | $12.88 | $23.63 | 195,200 | — | — |
| 2003-03-20 | $12.75 | $23.40 | 150,400 | — | — |
| 2003-03-19 | $12.70 | $23.31 | 281,600 | — | — |
| 2003-03-18 | $12.65 | $23.21 | 305,200 | — | — |
| 2003-03-17 | $12.73 | $23.35 | 177,600 | — | — |
| 2003-03-14 | $12.50 | $22.93 | 127,800 | — | — |
| 2003-03-13 | $12.44 | $22.83 | 178,800 | — | — |
| 2003-03-12 | $12.15 | $22.30 | 339,400 | — | — |
| 2003-03-11 | $12.10 | $22.21 | 626,600 | — | — |
| 2003-03-10 | $11.91 | $21.86 | 166,200 | — | — |
| 2003-03-07 | $12.15 | $22.30 | 212,000 | — | — |
| 2003-03-06 | $11.96 | $21.94 | 181,000 | — | — |
| 2003-03-05 | $11.99 | $22.00 | 162,600 | — | — |
| 2003-03-04 | $11.88 | $21.80 | 231,600 | — | — |
| 2003-03-03 | $11.75 | $21.56 | 93,000 | — | — |
| 2003-02-28 | $11.80 | $21.66 | 208,600 | — | — |
| 2003-02-27 | $11.83 | $21.71 | 389,000 | — | — |
| 2003-02-26 | $11.60 | $21.29 | 232,400 | — | — |
| 2003-02-25 | $11.79 | $21.63 | 526,600 | — | — |
| 2003-02-24 | $11.79 | $21.64 | 922,200 | — | — |
| 2003-02-21 | $11.67 | $21.42 | 630,600 | — | — |
| 2003-02-20 | $11.25 | $20.64 | 127,000 | — | — |
| 2003-02-19 | $11.21 | $20.56 | 215,800 | — | — |
| 2003-02-18 | $11.37 | $20.86 | 80,800 | — | — |
| 2003-02-14 | $11.29 | $20.71 | 171,800 | — | — |
| 2003-02-13 | $11.03 | $20.24 | 275,400 | — | — |
| 2003-02-12 | $11.05 | $20.13 | 295,800 | — | — |
| 2003-02-11 | $11.18 | $20.37 | 142,400 | — | — |
| 2003-02-10 | $11.14 | $20.30 | 99,800 | — | — |
| 2003-02-07 | $10.98 | $20.01 | 109,800 | — | — |
| 2003-02-06 | $11.31 | $20.61 | 242,000 | — | — |
| 2003-02-05 | $11.51 | $20.98 | 170,800 | — | — |
| 2003-02-04 | $11.66 | $21.25 | 112,800 | — | — |
| 2003-02-03 | $11.72 | $21.36 | 150,600 | — | — |
| 2003-01-31 | $11.72 | $21.36 | 208,800 | — | — |
| 2003-01-30 | $11.60 | $21.13 | 200,400 | — | — |
| 2003-01-29 | $11.93 | $21.75 | 104,400 | — | — |
| 2003-01-28 | $12.03 | $21.92 | 55,800 | — | — |
| 2003-01-27 | $11.73 | $21.38 | 96,000 | — | — |
| 2003-01-24 | $11.73 | $21.37 | 145,000 | — | — |
| 2003-01-23 | $12.21 | $22.25 | 92,800 | — | — |
| 2003-01-22 | $12.17 | $22.17 | 184,200 | — | — |
| 2003-01-21 | $12.45 | $22.69 | 81,200 | — | — |
| 2003-01-17 | $12.46 | $22.71 | 146,800 | — | — |
| 2003-01-16 | $12.62 | $23.00 | 90,600 | — | — |
| 2003-01-15 | $12.66 | $23.07 | 162,400 | — | — |
| 2003-01-14 | $12.90 | $23.50 | 151,200 | — | — |
| 2003-01-13 | $12.90 | $23.51 | 217,000 | — | — |
| 2003-01-10 | $12.88 | $23.47 | 107,600 | — | — |
| 2003-01-09 | $12.70 | $23.15 | 164,800 | — | — |
| 2003-01-08 | $12.71 | $23.17 | 74,400 | — | — |
| 2003-01-07 | $12.88 | $23.47 | 90,600 | — | — |
| 2003-01-06 | $13.18 | $24.01 | 87,200 | — | — |
| 2003-01-03 | $12.94 | $23.59 | 91,000 | — | — |
| 2003-01-02 | $13.14 | $23.95 | 160,200 | — | — |