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
- 1999-11-16 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 | $16.77 | $17.98 | 106,707 | — | — |
| 2003-12-30 | $16.61 | $17.81 | 31,238 | — | — |
| 2003-12-29 | $16.34 | $17.52 | 40,484 | — | — |
| 2003-12-26 | $16.41 | $17.60 | 9,746 | — | — |
| 2003-12-24 | $16.41 | $17.59 | 20,742 | — | — |
| 2003-12-23 | $16.23 | $17.40 | 27,989 | — | — |
| 2003-12-22 | $16.28 | $17.45 | 18,243 | — | — |
| 2003-12-19 | $16.16 | $17.32 | 41,234 | — | — |
| 2003-12-18 | $16.48 | $17.67 | 140,194 | — | — |
| 2003-12-17 | $16.49 | $17.68 | 211,166 | — | — |
| 2003-12-16 | $16.93 | $18.15 | 179,428 | — | — |
| 2003-12-15 | $16.77 | $17.98 | 70,472 | — | — |
| 2003-12-12 | $16.55 | $17.75 | 45,982 | — | — |
| 2003-12-11 | $16.40 | $17.58 | 34,986 | — | — |
| 2003-12-10 | $16.32 | $17.49 | 36,985 | — | — |
| 2003-12-09 | $16.45 | $17.64 | 55,478 | — | — |
| 2003-12-08 | $16.31 | $17.48 | 85,466 | — | — |
| 2003-12-05 | $16.16 | $17.32 | 402,839 | — | — |
| 2003-12-04 | $16.22 | $17.39 | 112,455 | — | — |
| 2003-12-03 | $16.13 | $17.29 | 182,927 | — | — |
| 2003-12-02 | $15.70 | $16.84 | 43,483 | — | — |
| 2003-12-01 | $15.85 | $16.99 | 49,980 | — | — |
| 2003-11-28 | $15.44 | $16.56 | 35,486 | — | — |
| 2003-11-26 | $15.38 | $16.49 | 136,445 | — | — |
| 2003-11-25 | $15.23 | $16.33 | 365,354 | — | — |
| 2003-11-24 | $15.50 | $16.61 | 202,419 | — | — |
| 2003-11-21 | $15.66 | $16.79 | 232,407 | — | — |
| 2003-11-20 | $15.15 | $16.24 | 100,460 | — | — |
| 2003-11-19 | $15.51 | $16.62 | 50,480 | — | — |
| 2003-11-18 | $15.49 | $16.60 | 156,937 | — | — |
| 2003-11-17 | $15.59 | $16.71 | 65,974 | — | — |
| 2003-11-14 | $15.64 | $16.76 | 40,984 | — | — |
| 2003-11-13 | $15.82 | $16.96 | 86,465 | — | — |
| 2003-11-12 | $15.74 | $16.87 | 108,956 | — | — |
| 2003-11-11 | $15.86 | $17.00 | 35,986 | — | — |
| 2003-11-10 | $16.10 | $17.27 | 76,969 | — | — |
| 2003-11-07 | $16.28 | $17.45 | 80,968 | — | — |
| 2003-11-06 | $15.99 | $17.14 | 187,425 | — | — |
| 2003-11-05 | $15.67 | $16.80 | 397,341 | — | — |
| 2003-11-04 | $16.07 | $17.23 | 277,889 | — | — |
| 2003-11-03 | $15.90 | $17.04 | 106,957 | — | — |
| 2003-10-31 | $16.02 | $17.18 | 86,965 | — | — |
| 2003-10-30 | $16.26 | $17.43 | 182,927 | — | — |
| 2003-10-29 | $15.98 | $17.13 | 135,946 | — | — |
| 2003-10-28 | $15.53 | $16.65 | 50,980 | — | — |
| 2003-10-27 | $15.69 | $16.82 | 144,442 | — | — |
| 2003-10-24 | $15.48 | $16.60 | 42,483 | — | — |
| 2003-10-23 | $15.23 | $16.32 | 31,487 | — | — |
| 2003-10-22 | $15.21 | $16.30 | 58,976 | — | — |
| 2003-10-21 | $15.23 | $16.32 | 88,964 | — | — |
| 2003-10-20 | $15.26 | $16.36 | 67,473 | — | — |
| 2003-10-17 | $15.13 | $16.22 | 79,468 | — | — |
| 2003-10-16 | $14.96 | $16.03 | 32,487 | — | — |
| 2003-10-15 | $15.02 | $16.10 | 29,988 | — | — |
| 2003-10-14 | $14.91 | $15.99 | 184,426 | — | — |
| 2003-10-13 | $14.78 | $15.85 | 363,854 | — | — |
| 2003-10-10 | $14.96 | $16.03 | 370,352 | — | — |
| 2003-10-09 | $14.22 | $15.24 | 71,971 | — | — |
| 2003-10-08 | $14.34 | $15.37 | 674,730 | — | — |
| 2003-10-07 | $14.21 | $15.23 | 99,460 | — | — |
| 2003-10-06 | $14.43 | $15.47 | 191,923 | — | — |
| 2003-10-03 | $14.16 | $15.18 | 210,416 | — | — |
| 2003-10-02 | $13.83 | $14.82 | 60,976 | — | — |
| 2003-10-01 | $13.63 | $14.61 | 193,922 | — | — |
| 2003-09-30 | $13.33 | $14.29 | 49,980 | — | — |
| 2003-09-29 | $13.38 | $14.34 | 119,952 | — | — |
| 2003-09-26 | $13.24 | $14.20 | 36,985 | — | — |
| 2003-09-25 | $13.40 | $14.37 | 71,471 | — | — |
| 2003-09-24 | $13.32 | $14.28 | 53,978 | — | — |
| 2003-09-23 | $13.38 | $14.34 | 336,365 | — | — |
| 2003-09-22 | $13.20 | $14.15 | 128,948 | — | — |
| 2003-09-19 | $13.20 | $14.15 | 62,975 | — | — |
| 2003-09-18 | $13.24 | $14.19 | 734,206 | — | — |
| 2003-09-17 | $12.95 | $13.88 | 802,679 | — | — |
| 2003-09-16 | $13.18 | $14.13 | 107,457 | — | — |
| 2003-09-15 | $13.31 | $14.26 | 70,972 | — | — |
| 2003-09-12 | $13.43 | $14.40 | 78,469 | — | — |
| 2003-09-11 | $13.30 | $14.25 | 28,489 | — | — |
| 2003-09-10 | $13.26 | $14.22 | 68,473 | — | — |
| 2003-09-09 | $13.28 | $14.23 | 97,461 | — | — |
| 2003-09-08 | $13.40 | $14.36 | 19,992 | — | — |
| 2003-09-05 | $13.34 | $14.31 | 56,477 | — | — |
| 2003-09-04 | $13.31 | $14.26 | 81,467 | — | — |
| 2003-09-03 | $13.04 | $13.98 | 80,468 | — | — |
| 2003-09-02 | $13.05 | $13.99 | 460,816 | — | — |
| 2003-08-29 | $13.00 | $13.94 | 193,922 | — | — |
| 2003-08-28 | $12.86 | $13.78 | 190,424 | — | — |
| 2003-08-27 | $12.62 | $13.53 | 119,952 | — | — |
| 2003-08-26 | $12.40 | $13.30 | 52,979 | — | — |
| 2003-08-25 | $12.51 | $13.41 | 167,433 | — | — |
| 2003-08-22 | $12.54 | $13.45 | 26,489 | — | — |
| 2003-08-21 | $12.55 | $13.45 | 51,979 | — | — |
| 2003-08-20 | $12.82 | $13.74 | 65,474 | — | — |
| 2003-08-19 | $12.99 | $13.92 | 64,474 | — | — |
| 2003-08-18 | $13.13 | $14.07 | 57,977 | — | — |
| 2003-08-15 | $12.95 | $13.89 | 30,488 | — | — |
| 2003-08-14 | $13.00 | $13.93 | 26,489 | — | — |
| 2003-08-13 | $12.95 | $13.88 | 137,445 | — | — |
| 2003-08-12 | $13.37 | $14.27 | 62,975 | — | — |
| 2003-08-11 | $13.46 | $14.36 | 40,484 | — | — |
| 2003-08-08 | $13.47 | $14.37 | 137,445 | — | — |
| 2003-08-07 | $13.47 | $14.38 | 155,938 | — | — |
| 2003-08-06 | $12.86 | $13.72 | 895,642 | — | — |
| 2003-08-05 | $12.07 | $12.89 | 385,346 | — | — |
| 2003-08-04 | $12.19 | $13.01 | 472,311 | — | — |
| 2003-08-01 | $12.32 | $13.15 | 956,617 | — | — |
| 2003-07-31 | $12.40 | $13.24 | 542,783 | — | — |
| 2003-07-30 | $12.26 | $13.09 | 319,372 | — | — |
| 2003-07-29 | $11.83 | $12.63 | 216,913 | — | — |
| 2003-07-28 | $11.91 | $12.71 | 63,974 | — | — |
| 2003-07-25 | $11.95 | $12.76 | 243,902 | — | — |
| 2003-07-24 | $11.82 | $12.62 | 155,938 | — | — |
| 2003-07-23 | $11.77 | $12.57 | 95,462 | — | — |
| 2003-07-22 | $11.64 | $12.43 | 78,968 | — | — |
| 2003-07-21 | $11.68 | $12.47 | 92,963 | — | — |
| 2003-07-18 | $11.82 | $12.62 | 83,467 | — | — |
| 2003-07-17 | $11.60 | $12.38 | 81,967 | — | — |
| 2003-07-16 | $11.68 | $12.47 | 111,455 | — | — |
| 2003-07-15 | $11.80 | $12.60 | 123,451 | — | — |
| 2003-07-14 | $12.04 | $12.85 | 269,392 | — | — |
| 2003-07-11 | $12.09 | $12.91 | 145,442 | — | — |
| 2003-07-10 | $11.99 | $12.80 | 161,435 | — | — |
| 2003-07-09 | $11.70 | $12.49 | 94,962 | — | — |
| 2003-07-08 | $11.50 | $12.28 | 766,193 | — | — |
| 2003-07-07 | $11.70 | $12.49 | 371,351 | — | — |
| 2003-07-03 | $11.96 | $12.77 | 30,488 | — | — |
| 2003-07-02 | $11.90 | $12.71 | 130,948 | — | — |
| 2003-07-01 | $11.81 | $12.61 | 183,427 | — | — |
| 2003-06-30 | $11.60 | $12.39 | 224,410 | — | — |
| 2003-06-27 | $11.89 | $12.70 | 141,943 | — | — |
| 2003-06-26 | $12.24 | $13.07 | 64,474 | — | — |
| 2003-06-25 | $12.08 | $12.90 | 79,468 | — | — |
| 2003-06-24 | $12.04 | $12.86 | 174,430 | — | — |
| 2003-06-23 | $12.13 | $12.95 | 175,430 | — | — |
| 2003-06-20 | $12.33 | $13.17 | 176,429 | — | — |
| 2003-06-19 | $12.75 | $13.61 | 176,929 | — | — |
| 2003-06-18 | $12.92 | $13.79 | 441,323 | — | — |
| 2003-06-17 | $13.10 | $13.98 | 153,938 | — | — |
| 2003-06-16 | $12.75 | $13.61 | 102,459 | — | — |
| 2003-06-13 | $12.63 | $13.48 | 76,969 | — | — |
| 2003-06-12 | $12.58 | $13.42 | 202,919 | — | — |
| 2003-06-11 | $12.31 | $13.14 | 36,985 | — | — |
| 2003-06-10 | $12.27 | $13.10 | 71,471 | — | — |
| 2003-06-09 | $12.19 | $13.02 | 77,969 | — | — |
| 2003-06-06 | $12.44 | $13.28 | 83,966 | — | — |
| 2003-06-05 | $11.94 | $12.74 | 188,924 | — | — |
| 2003-06-04 | $12.06 | $12.88 | 80,468 | — | — |
| 2003-06-03 | $11.98 | $12.79 | 365,354 | — | — |
| 2003-06-02 | $12.18 | $13.00 | 84,466 | — | — |
| 2003-05-30 | $12.33 | $13.16 | 51,479 | — | — |
| 2003-05-29 | $12.43 | $13.27 | 57,477 | — | — |
| 2003-05-28 | $12.54 | $13.38 | 294,382 | — | — |
| 2003-05-27 | $12.44 | $13.28 | 119,952 | — | — |
| 2003-05-23 | $12.45 | $13.29 | 90,964 | — | — |
| 2003-05-22 | $12.43 | $13.27 | 299,880 | — | — |
| 2003-05-21 | $12.40 | $13.24 | 399,840 | — | — |
| 2003-05-20 | $12.60 | $13.44 | 1,012,095 | — | — |
| 2003-05-19 | $13.57 | $14.48 | 90,964 | — | — |
| 2003-05-16 | $13.87 | $14.81 | 370,352 | — | — |
| 2003-05-15 | $13.23 | $14.12 | 95,962 | — | — |
| 2003-05-14 | $13.08 | $13.96 | 143,942 | — | — |
| 2003-05-13 | $13.19 | $14.07 | 98,461 | — | — |
| 2003-05-12 | $13.16 | $14.04 | 199,420 | — | — |
| 2003-05-09 | $13.38 | $14.28 | 168,433 | — | — |
| 2003-05-08 | $13.27 | $14.16 | 73,970 | — | — |
| 2003-05-07 | $13.39 | $14.29 | 219,412 | — | — |
| 2003-05-06 | $13.65 | $14.56 | 186,925 | — | — |
| 2003-05-05 | $13.63 | $14.54 | 102,959 | — | — |
| 2003-05-02 | $13.69 | $14.62 | 197,421 | — | — |
| 2003-05-01 | $13.71 | $14.64 | 770,692 | — | — |
| 2003-04-30 | $13.51 | $14.41 | 69,472 | — | — |
| 2003-04-29 | $13.41 | $14.31 | 161,435 | — | — |
| 2003-04-28 | $13.69 | $14.61 | 252,399 | — | — |
| 2003-04-25 | $13.49 | $14.40 | 103,459 | — | — |
| 2003-04-24 | $13.59 | $14.51 | 52,979 | — | — |
| 2003-04-23 | $13.64 | $14.55 | 189,924 | — | — |
| 2003-04-22 | $13.46 | $14.37 | 168,932 | — | — |
| 2003-04-21 | $13.28 | $14.17 | 15,494 | — | — |
| 2003-04-17 | $13.33 | $14.23 | 88,964 | — | — |
| 2003-04-16 | $13.18 | $13.95 | 149,440 | — | — |
| 2003-04-15 | $13.28 | $14.05 | 116,953 | — | — |
| 2003-04-14 | $13.19 | $13.97 | 84,466 | — | — |
| 2003-04-11 | $13.01 | $13.77 | 138,944 | — | — |
| 2003-04-10 | $12.95 | $13.71 | 258,397 | — | — |
| 2003-04-09 | $13.06 | $13.82 | 963,115 | — | — |
| 2003-04-08 | $13.06 | $13.82 | 664,734 | — | — |
| 2003-04-07 | $12.90 | $13.66 | 383,846 | — | — |
| 2003-04-04 | $12.65 | $13.39 | 986,105 | — | — |
| 2003-04-03 | $12.51 | $13.24 | 299,380 | — | — |
| 2003-04-02 | $12.47 | $13.20 | 454,318 | — | — |
| 2003-04-01 | $12.49 | $13.23 | 101,959 | — | — |
| 2003-03-31 | $12.47 | $13.21 | 486,805 | — | — |
| 2003-03-28 | $12.54 | $13.27 | 87,465 | — | — |
| 2003-03-27 | $12.30 | $13.03 | 90,964 | — | — |
| 2003-03-26 | $12.17 | $12.89 | 134,446 | — | — |
| 2003-03-25 | $11.73 | $12.42 | 47,981 | — | — |
| 2003-03-24 | $11.56 | $12.24 | 71,471 | — | — |
| 2003-03-21 | $11.76 | $12.45 | 595,262 | — | — |
| 2003-03-20 | $11.54 | $12.22 | 189,424 | — | — |
| 2003-03-19 | $11.97 | $12.68 | 56,977 | — | — |
| 2003-03-18 | $12.04 | $12.75 | 371,851 | — | — |
| 2003-03-17 | $12.40 | $13.13 | 531,787 | — | — |
| 2003-03-14 | $11.81 | $12.50 | 261,395 | — | — |
| 2003-03-13 | $11.16 | $11.82 | 156,437 | — | — |
| 2003-03-12 | $11.17 | $11.83 | 23,491 | — | — |
| 2003-03-11 | $11.24 | $11.89 | 63,974 | — | — |
| 2003-03-10 | $11.19 | $11.85 | 60,476 | — | — |
| 2003-03-07 | $11.59 | $12.27 | 18,493 | — | — |
| 2003-03-06 | $11.54 | $12.21 | 20,992 | — | — |
| 2003-03-05 | $11.19 | $11.84 | 25,990 | — | — |
| 2003-03-04 | $11.32 | $11.99 | 55,478 | — | — |
| 2003-03-03 | $11.60 | $12.28 | 160,936 | — | — |
| 2003-02-28 | $11.55 | $12.23 | 50,980 | — | — |
| 2003-02-27 | $11.33 | $12.00 | 54,478 | — | — |
| 2003-02-26 | $11.13 | $11.78 | 82,467 | — | — |
| 2003-02-25 | $11.04 | $11.69 | 96,961 | — | — |
| 2003-02-24 | $11.09 | $11.74 | 303,878 | — | — |
| 2003-02-21 | $11.26 | $11.92 | 92,963 | — | — |
| 2003-02-20 | $11.17 | $11.83 | 24,490 | — | — |
| 2003-02-19 | $11.13 | $11.78 | 66,973 | — | — |
| 2003-02-18 | $11.30 | $11.97 | 56,477 | — | — |
| 2003-02-14 | $11.32 | $11.99 | 83,966 | — | — |
| 2003-02-13 | $11.26 | $11.92 | 51,979 | — | — |
| 2003-02-12 | $11.36 | $12.03 | 72,971 | — | — |
| 2003-02-11 | $11.49 | $12.16 | 65,474 | — | — |
| 2003-02-10 | $11.22 | $11.88 | 29,988 | — | — |
| 2003-02-07 | $11.35 | $12.01 | 84,966 | — | — |
| 2003-02-06 | $11.15 | $11.81 | 50,980 | — | — |
| 2003-02-05 | $11.30 | $11.97 | 28,988 | — | — |
| 2003-02-04 | $11.30 | $11.96 | 55,978 | — | — |
| 2003-02-03 | $11.65 | $12.33 | 79,968 | — | — |
| 2003-01-31 | $11.55 | $12.22 | 161,935 | — | — |
| 2003-01-30 | $11.42 | $12.09 | 127,949 | — | — |
| 2003-01-29 | $11.14 | $11.79 | 77,469 | — | — |
| 2003-01-28 | $11.21 | $11.87 | 112,455 | — | — |
| 2003-01-27 | $10.72 | $11.35 | 350,360 | — | — |
| 2003-01-24 | $11.65 | $12.34 | 70,972 | — | — |
| 2003-01-23 | $11.96 | $12.66 | 50,480 | — | — |
| 2003-01-22 | $11.84 | $12.54 | 71,971 | — | — |
| 2003-01-21 | $11.97 | $12.67 | 26,489 | — | — |
| 2003-01-17 | $12.12 | $12.83 | 39,484 | — | — |
| 2003-01-16 | $11.90 | $12.60 | 40,984 | — | — |
| 2003-01-15 | $12.18 | $12.89 | 32,987 | — | — |
| 2003-01-14 | $12.30 | $13.02 | 25,990 | — | — |
| 2003-01-13 | $12.30 | $13.03 | 14,994 | — | — |
| 2003-01-10 | $12.40 | $13.13 | 59,476 | — | — |
| 2003-01-09 | $12.28 | $13.00 | 23,990 | — | — |
| 2003-01-08 | $12.32 | $13.04 | 45,482 | — | — |
| 2003-01-07 | $12.32 | $13.04 | 18,493 | — | — |
| 2003-01-06 | $12.39 | $13.12 | 63,974 | — | — |
| 2003-01-03 | $12.41 | $13.14 | 107,457 | — | — |
| 2003-01-02 | $12.38 | $13.10 | 31,487 | — | — |