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
- 1992-12-16 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 | $14.25 | $15.56 | 239,400 | — | — |
| 2003-12-30 | $14.53 | $15.86 | 219,800 | — | — |
| 2003-12-29 | $14.53 | $15.86 | 303,000 | — | — |
| 2003-12-26 | $14.28 | $15.59 | 38,400 | — | — |
| 2003-12-24 | $14.19 | $15.49 | 48,600 | — | — |
| 2003-12-23 | $14.18 | $15.48 | 192,800 | — | — |
| 2003-12-22 | $14.20 | $15.51 | 121,200 | — | — |
| 2003-12-19 | $14.38 | $15.70 | 571,600 | — | — |
| 2003-12-18 | $14.19 | $15.49 | 430,600 | — | — |
| 2003-12-17 | $13.68 | $14.93 | 361,200 | — | — |
| 2003-12-16 | $13.62 | $14.87 | 458,800 | — | — |
| 2003-12-15 | $13.24 | $14.45 | 226,600 | — | — |
| 2003-12-12 | $13.38 | $14.61 | 184,400 | — | — |
| 2003-12-11 | $13.31 | $14.53 | 234,600 | — | — |
| 2003-12-10 | $13.21 | $14.43 | 274,000 | — | — |
| 2003-12-09 | $13.32 | $14.54 | 315,200 | — | — |
| 2003-12-08 | $13.52 | $14.76 | 402,400 | — | — |
| 2003-12-05 | $13.26 | $14.48 | 170,400 | — | — |
| 2003-12-04 | $13.45 | $14.69 | 772,200 | — | — |
| 2003-12-03 | $13.00 | $14.20 | 375,600 | — | — |
| 2003-12-02 | $12.98 | $14.18 | 235,000 | — | — |
| 2003-12-01 | $12.90 | $14.09 | 518,400 | — | — |
| 2003-11-28 | $12.85 | $14.03 | 157,200 | — | — |
| 2003-11-26 | $12.70 | $13.86 | 108,400 | — | — |
| 2003-11-25 | $12.70 | $13.87 | 162,200 | — | — |
| 2003-11-24 | $12.43 | $13.57 | 195,000 | — | — |
| 2003-11-21 | $12.33 | $13.46 | 186,400 | — | — |
| 2003-11-20 | $12.35 | $13.49 | 205,200 | — | — |
| 2003-11-19 | $12.45 | $13.60 | 172,000 | — | — |
| 2003-11-18 | $12.57 | $13.73 | 133,000 | — | — |
| 2003-11-17 | $12.80 | $13.98 | 159,000 | — | — |
| 2003-11-14 | $12.93 | $14.12 | 298,400 | — | — |
| 2003-11-13 | $13.00 | $14.20 | 81,200 | — | — |
| 2003-11-12 | $13.02 | $14.21 | 149,600 | — | — |
| 2003-11-11 | $12.83 | $14.01 | 118,200 | — | — |
| 2003-11-10 | $12.80 | $13.98 | 315,600 | — | — |
| 2003-11-07 | $12.95 | $14.14 | 387,400 | — | — |
| 2003-11-06 | $12.64 | $13.80 | 577,400 | — | — |
| 2003-11-05 | $12.93 | $14.12 | 202,400 | — | — |
| 2003-11-04 | $12.90 | $14.06 | 116,600 | — | — |
| 2003-11-03 | $13.25 | $14.44 | 236,200 | — | — |
| 2003-10-31 | $13.05 | $14.22 | 512,200 | — | — |
| 2003-10-30 | $12.89 | $14.05 | 77,800 | — | — |
| 2003-10-29 | $13.00 | $14.17 | 184,800 | — | — |
| 2003-10-28 | $13.18 | $14.36 | 197,000 | — | — |
| 2003-10-27 | $12.86 | $14.02 | 232,200 | — | — |
| 2003-10-24 | $13.00 | $14.17 | 99,200 | — | — |
| 2003-10-23 | $13.28 | $14.47 | 157,400 | — | — |
| 2003-10-22 | $13.39 | $14.60 | 243,600 | — | — |
| 2003-10-21 | $13.48 | $14.69 | 133,400 | — | — |
| 2003-10-20 | $13.26 | $14.45 | 85,800 | — | — |
| 2003-10-17 | $13.17 | $14.36 | 93,600 | — | — |
| 2003-10-16 | $13.45 | $14.66 | 242,400 | — | — |
| 2003-10-15 | $13.45 | $14.66 | 471,800 | — | — |
| 2003-10-14 | $13.45 | $14.66 | 1,045,400 | — | — |
| 2003-10-13 | $13.43 | $14.63 | 607,400 | — | — |
| 2003-10-10 | $13.35 | $14.55 | 677,600 | — | — |
| 2003-10-09 | $13.13 | $14.31 | 288,600 | — | — |
| 2003-10-08 | $13.23 | $14.42 | 243,600 | — | — |
| 2003-10-07 | $13.64 | $14.86 | 284,200 | — | — |
| 2003-10-06 | $13.81 | $15.05 | 203,400 | — | — |
| 2003-10-03 | $13.43 | $14.63 | 233,800 | — | — |
| 2003-10-02 | $13.39 | $14.59 | 265,000 | — | — |
| 2003-10-01 | $13.16 | $14.34 | 187,600 | — | — |
| 2003-09-30 | $12.66 | $13.80 | 143,400 | — | — |
| 2003-09-29 | $12.70 | $13.84 | 150,000 | — | — |
| 2003-09-26 | $12.51 | $13.63 | 162,000 | — | — |
| 2003-09-25 | $12.68 | $13.82 | 198,600 | — | — |
| 2003-09-24 | $13.13 | $14.31 | 168,400 | — | — |
| 2003-09-23 | $13.02 | $14.19 | 160,400 | — | — |
| 2003-09-22 | $12.94 | $14.10 | 157,600 | — | — |
| 2003-09-19 | $13.00 | $14.17 | 203,000 | — | — |
| 2003-09-18 | $12.97 | $14.13 | 175,600 | — | — |
| 2003-09-17 | $13.08 | $14.25 | 167,000 | — | — |
| 2003-09-16 | $13.20 | $14.39 | 151,600 | — | — |
| 2003-09-15 | $13.18 | $14.36 | 345,600 | — | — |
| 2003-09-12 | $13.33 | $14.52 | 121,800 | — | — |
| 2003-09-11 | $13.50 | $14.72 | 156,600 | — | — |
| 2003-09-10 | $13.50 | $14.72 | 210,600 | — | — |
| 2003-09-09 | $13.53 | $14.74 | 158,800 | — | — |
| 2003-09-08 | $13.74 | $14.98 | 191,000 | — | — |
| 2003-09-05 | $13.53 | $14.75 | 222,400 | — | — |
| 2003-09-04 | $13.82 | $15.06 | 312,200 | — | — |
| 2003-09-03 | $14.05 | $15.31 | 371,000 | — | — |
| 2003-09-02 | $14.18 | $15.45 | 248,800 | — | — |
| 2003-08-29 | $14.15 | $15.42 | 252,400 | — | — |
| 2003-08-28 | $14.43 | $15.72 | 483,600 | — | — |
| 2003-08-27 | $13.83 | $15.07 | 219,200 | — | — |
| 2003-08-26 | $13.74 | $14.97 | 1,412,400 | — | — |
| 2003-08-25 | $13.66 | $14.88 | 73,600 | — | — |
| 2003-08-22 | $13.74 | $14.97 | 150,400 | — | — |
| 2003-08-21 | $13.99 | $15.24 | 193,600 | — | — |
| 2003-08-20 | $13.92 | $15.17 | 81,800 | — | — |
| 2003-08-19 | $14.00 | $15.26 | 355,000 | — | — |
| 2003-08-18 | $13.88 | $15.12 | 306,400 | — | — |
| 2003-08-15 | $13.48 | $14.69 | 101,000 | — | — |
| 2003-08-14 | $13.62 | $14.85 | 215,400 | — | — |
| 2003-08-13 | $13.50 | $14.72 | 203,600 | — | — |
| 2003-08-12 | $13.48 | $14.69 | 214,000 | — | — |
| 2003-08-11 | $13.26 | $14.45 | 279,200 | — | — |
| 2003-08-08 | $12.84 | $14.00 | 148,200 | — | — |
| 2003-08-07 | $12.64 | $13.77 | 176,800 | — | — |
| 2003-08-06 | $12.58 | $13.71 | 202,000 | — | — |
| 2003-08-05 | $12.46 | $13.58 | 172,200 | — | — |
| 2003-08-04 | $12.25 | $13.35 | 220,000 | — | — |
| 2003-08-01 | $12.46 | $13.58 | 279,200 | — | — |
| 2003-07-31 | $12.92 | $14.08 | 272,400 | — | — |
| 2003-07-30 | $12.64 | $13.77 | 411,600 | — | — |
| 2003-07-29 | $12.65 | $13.79 | 326,600 | — | — |
| 2003-07-28 | $13.00 | $14.17 | 197,000 | — | — |
| 2003-07-25 | $13.03 | $14.20 | 142,400 | — | — |
| 2003-07-24 | $12.98 | $14.14 | 458,000 | — | — |
| 2003-07-23 | $13.14 | $14.32 | 347,600 | — | — |
| 2003-07-22 | $13.25 | $14.44 | 192,800 | — | — |
| 2003-07-21 | $13.11 | $14.28 | 127,600 | — | — |
| 2003-07-18 | $13.30 | $14.50 | 206,600 | — | — |
| 2003-07-17 | $13.00 | $14.17 | 339,000 | — | — |
| 2003-07-16 | $13.26 | $14.45 | 290,200 | — | — |
| 2003-07-15 | $13.37 | $14.57 | 405,200 | — | — |
| 2003-07-14 | $13.28 | $14.47 | 253,400 | — | — |
| 2003-07-11 | $13.46 | $14.67 | 183,000 | — | — |
| 2003-07-10 | $13.30 | $14.49 | 250,400 | — | — |
| 2003-07-09 | $13.49 | $14.70 | 428,400 | — | — |
| 2003-07-08 | $13.65 | $14.88 | 240,800 | — | — |
| 2003-07-07 | $13.53 | $14.75 | 225,600 | — | — |
| 2003-07-03 | $13.72 | $14.95 | 105,800 | — | — |
| 2003-07-02 | $13.63 | $14.85 | 416,800 | — | — |
| 2003-07-01 | $13.54 | $14.76 | 378,800 | — | — |
| 2003-06-30 | $13.65 | $14.88 | 542,400 | — | — |
| 2003-06-27 | $13.39 | $14.60 | 99,000 | — | — |
| 2003-06-26 | $13.40 | $14.61 | 191,600 | — | — |
| 2003-06-25 | $13.60 | $14.82 | 130,800 | — | — |
| 2003-06-24 | $13.53 | $14.74 | 137,600 | — | — |
| 2003-06-23 | $13.46 | $14.67 | 152,000 | — | — |
| 2003-06-20 | $13.55 | $14.77 | 130,400 | — | — |
| 2003-06-19 | $13.53 | $14.74 | 670,000 | — | — |
| 2003-06-18 | $13.79 | $15.03 | 280,600 | — | — |
| 2003-06-17 | $13.65 | $14.88 | 559,000 | — | — |
| 2003-06-16 | $14.18 | $15.45 | 252,800 | — | — |
| 2003-06-13 | $14.11 | $15.38 | 427,400 | — | — |
| 2003-06-12 | $14.50 | $15.80 | 400,600 | — | — |
| 2003-06-11 | $14.85 | $16.18 | 445,000 | — | — |
| 2003-06-10 | $14.28 | $15.56 | 191,400 | — | — |
| 2003-06-09 | $13.94 | $15.19 | 233,200 | — | — |
| 2003-06-06 | $14.20 | $15.47 | 272,400 | — | — |
| 2003-06-05 | $14.09 | $15.35 | 245,400 | — | — |
| 2003-06-04 | $14.03 | $15.29 | 267,200 | — | — |
| 2003-06-03 | $14.00 | $15.26 | 326,000 | — | — |
| 2003-06-02 | $14.00 | $15.26 | 273,400 | — | — |
| 2003-05-30 | $14.00 | $15.26 | 365,200 | — | — |
| 2003-05-29 | $13.94 | $15.19 | 356,600 | — | — |
| 2003-05-28 | $13.95 | $15.21 | 328,600 | — | — |
| 2003-05-27 | $13.84 | $15.08 | 419,400 | — | — |
| 2003-05-23 | $13.42 | $14.62 | 141,400 | — | — |
| 2003-05-22 | $13.43 | $14.63 | 358,200 | — | — |
| 2003-05-21 | $13.48 | $14.69 | 301,600 | — | — |
| 2003-05-20 | $12.90 | $14.06 | 320,000 | — | — |
| 2003-05-19 | $13.08 | $14.25 | 348,600 | — | — |
| 2003-05-16 | $12.88 | $14.03 | 231,400 | — | — |
| 2003-05-15 | $13.38 | $14.58 | 138,400 | — | — |
| 2003-05-14 | $13.34 | $14.54 | 170,000 | — | — |
| 2003-05-13 | $13.37 | $14.57 | 324,600 | — | — |
| 2003-05-12 | $13.29 | $14.49 | 527,600 | — | — |
| 2003-05-09 | $13.36 | $14.56 | 356,400 | — | — |
| 2003-05-08 | $13.53 | $14.74 | 435,400 | — | — |
| 2003-05-07 | $13.59 | $14.81 | 220,400 | — | — |
| 2003-05-06 | $13.50 | $14.68 | 156,000 | — | — |
| 2003-05-05 | $13.38 | $14.55 | 178,600 | — | — |
| 2003-05-02 | $13.37 | $14.54 | 186,000 | — | — |
| 2003-05-01 | $13.02 | $14.16 | 116,800 | — | — |
| 2003-04-30 | $12.81 | $13.94 | 224,000 | — | — |
| 2003-04-29 | $12.65 | $13.76 | 207,400 | — | — |
| 2003-04-28 | $12.96 | $14.09 | 93,000 | — | — |
| 2003-04-25 | $12.91 | $14.05 | 94,000 | — | — |
| 2003-04-24 | $12.95 | $14.09 | 128,800 | — | — |
| 2003-04-23 | $13.04 | $14.19 | 140,200 | — | — |
| 2003-04-22 | $13.23 | $14.39 | 232,600 | — | — |
| 2003-04-21 | $13.01 | $14.15 | 119,400 | — | — |
| 2003-04-17 | $12.98 | $14.12 | 143,000 | — | — |
| 2003-04-16 | $12.88 | $14.01 | 203,000 | — | — |
| 2003-04-15 | $12.83 | $13.96 | 120,600 | — | — |
| 2003-04-14 | $12.80 | $13.92 | 115,600 | — | — |
| 2003-04-11 | $12.54 | $13.64 | 103,000 | — | — |
| 2003-04-10 | $12.54 | $13.64 | 173,200 | — | — |
| 2003-04-09 | $12.45 | $13.54 | 196,000 | — | — |
| 2003-04-08 | $12.45 | $13.54 | 136,800 | — | — |
| 2003-04-07 | $12.71 | $13.83 | 98,600 | — | — |
| 2003-04-04 | $12.59 | $13.70 | 96,800 | — | — |
| 2003-04-03 | $12.73 | $13.84 | 163,000 | — | — |
| 2003-04-02 | $12.82 | $13.95 | 208,200 | — | — |
| 2003-04-01 | $12.95 | $14.08 | 216,800 | — | — |
| 2003-03-31 | $12.53 | $13.63 | 334,800 | — | — |
| 2003-03-28 | $12.65 | $13.76 | 151,200 | — | — |
| 2003-03-27 | $12.50 | $13.59 | 207,000 | — | — |
| 2003-03-26 | $12.17 | $13.24 | 148,200 | — | — |
| 2003-03-25 | $12.45 | $13.55 | 211,800 | — | — |
| 2003-03-24 | $12.37 | $13.45 | 93,000 | — | — |
| 2003-03-21 | $12.49 | $13.59 | 216,200 | — | — |
| 2003-03-20 | $12.63 | $13.74 | 163,800 | — | — |
| 2003-03-19 | $12.62 | $13.73 | 189,000 | — | — |
| 2003-03-18 | $12.78 | $13.90 | 188,000 | — | — |
| 2003-03-17 | $12.80 | $13.93 | 256,000 | — | — |
| 2003-03-14 | $13.00 | $14.14 | 135,800 | — | — |
| 2003-03-13 | $12.94 | $14.07 | 142,600 | — | — |
| 2003-03-12 | $12.98 | $14.12 | 103,800 | — | — |
| 2003-03-11 | $13.15 | $14.31 | 163,000 | — | — |
| 2003-03-10 | $13.38 | $14.55 | 144,400 | — | — |
| 2003-03-07 | $13.45 | $14.63 | 148,200 | — | — |
| 2003-03-06 | $13.20 | $14.36 | 176,600 | — | — |
| 2003-03-05 | $13.09 | $14.24 | 321,600 | — | — |
| 2003-03-04 | $13.20 | $14.36 | 204,600 | — | — |
| 2003-03-03 | $13.39 | $14.56 | 208,000 | — | — |
| 2003-02-28 | $13.34 | $14.51 | 343,600 | — | — |
| 2003-02-27 | $13.36 | $14.54 | 323,800 | — | — |
| 2003-02-26 | $13.18 | $14.33 | 301,800 | — | — |
| 2003-02-25 | $13.25 | $14.42 | 255,400 | — | — |
| 2003-02-24 | $13.39 | $14.57 | 183,600 | — | — |
| 2003-02-21 | $13.00 | $14.14 | 112,400 | — | — |
| 2003-02-20 | $12.86 | $13.99 | 115,000 | — | — |
| 2003-02-19 | $12.68 | $13.79 | 132,400 | — | — |
| 2003-02-18 | $12.73 | $13.84 | 165,800 | — | — |
| 2003-02-14 | $12.79 | $13.92 | 138,600 | — | — |
| 2003-02-13 | $12.78 | $13.90 | 180,800 | — | — |
| 2003-02-12 | $12.75 | $13.87 | 199,600 | — | — |
| 2003-02-11 | $12.81 | $13.94 | 171,800 | — | — |
| 2003-02-10 | $12.81 | $13.94 | 279,200 | — | — |
| 2003-02-07 | $12.75 | $13.87 | 190,600 | — | — |
| 2003-02-06 | $12.70 | $13.82 | 112,000 | — | — |
| 2003-02-05 | $12.68 | $13.80 | 150,000 | — | — |
| 2003-02-04 | $12.68 | $13.80 | 156,800 | — | — |
| 2003-02-03 | $12.40 | $13.49 | 232,400 | — | — |
| 2003-01-31 | $12.36 | $13.45 | 158,400 | — | — |
| 2003-01-30 | $12.23 | $13.31 | 141,200 | — | — |
| 2003-01-29 | $12.39 | $13.48 | 299,600 | — | — |
| 2003-01-28 | $12.28 | $13.36 | 287,000 | — | — |
| 2003-01-27 | $11.92 | $12.96 | 119,600 | — | — |
| 2003-01-24 | $12.46 | $13.56 | 139,600 | — | — |
| 2003-01-23 | $12.65 | $13.76 | 300,000 | — | — |
| 2003-01-22 | $12.09 | $13.15 | 200,600 | — | — |
| 2003-01-21 | $12.09 | $13.15 | 102,800 | — | — |
| 2003-01-17 | $12.43 | $13.52 | 125,400 | — | — |
| 2003-01-16 | $12.55 | $13.65 | 172,200 | — | — |
| 2003-01-15 | $12.29 | $13.37 | 473,000 | — | — |
| 2003-01-14 | $12.13 | $13.19 | 266,800 | — | — |
| 2003-01-13 | $12.00 | $13.06 | 225,000 | — | — |
| 2003-01-10 | $12.58 | $13.69 | 109,000 | — | — |
| 2003-01-09 | $12.75 | $13.87 | 264,200 | — | — |
| 2003-01-08 | $12.40 | $13.49 | 162,000 | — | — |
| 2003-01-07 | $12.73 | $13.84 | 379,400 | — | — |
| 2003-01-06 | $12.76 | $13.88 | 153,600 | — | — |
| 2003-01-03 | $12.83 | $13.95 | 150,800 | — | — |
| 2003-01-02 | $12.83 | $13.95 | 439,000 | — | — |