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
- 1997-10-10 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 | $15.05 | $15.05 | 25,200 | — | — |
| 2003-12-30 | $15.28 | $15.28 | 18,600 | — | — |
| 2003-12-29 | $15.44 | $15.44 | 32,500 | — | — |
| 2003-12-26 | $15.38 | $15.38 | 3,900 | — | — |
| 2003-12-24 | $15.22 | $15.22 | 1,200 | — | — |
| 2003-12-23 | $15.24 | $15.24 | 18,800 | — | — |
| 2003-12-22 | $14.95 | $14.95 | 15,100 | — | — |
| 2003-12-19 | $14.60 | $14.60 | 17,400 | — | — |
| 2003-12-18 | $15.05 | $15.05 | 13,200 | — | — |
| 2003-12-17 | $15.05 | $15.05 | 25,100 | — | — |
| 2003-12-16 | $14.68 | $14.68 | 19,500 | — | — |
| 2003-12-15 | $14.69 | $14.69 | 32,000 | — | — |
| 2003-12-12 | $14.98 | $14.98 | 17,800 | — | — |
| 2003-12-11 | $14.96 | $14.96 | 22,800 | — | — |
| 2003-12-10 | $14.16 | $14.16 | 10,800 | — | — |
| 2003-12-09 | $14.27 | $14.27 | 26,200 | — | — |
| 2003-12-08 | $14.16 | $14.16 | 12,700 | — | — |
| 2003-12-05 | $13.86 | $13.86 | 11,600 | — | — |
| 2003-12-04 | $14.11 | $14.11 | 31,800 | — | — |
| 2003-12-03 | $13.91 | $13.91 | 16,300 | — | — |
| 2003-12-02 | $13.92 | $13.92 | 17,100 | — | — |
| 2003-12-01 | $13.45 | $13.45 | 15,300 | — | — |
| 2003-11-28 | $13.35 | $13.35 | 6,000 | — | — |
| 2003-11-26 | $13.85 | $13.85 | 14,700 | — | — |
| 2003-11-25 | $13.86 | $13.86 | 20,700 | — | — |
| 2003-11-24 | $13.32 | $13.32 | 35,800 | — | — |
| 2003-11-21 | $13.12 | $13.12 | 22,300 | — | — |
| 2003-11-20 | $12.67 | $12.67 | 22,100 | — | — |
| 2003-11-19 | $12.88 | $12.88 | 29,100 | — | — |
| 2003-11-18 | $12.63 | $12.63 | 13,300 | — | — |
| 2003-11-17 | $13.38 | $13.38 | 11,300 | — | — |
| 2003-11-14 | $13.60 | $13.60 | 21,100 | — | — |
| 2003-11-13 | $13.69 | $13.69 | 28,700 | — | — |
| 2003-11-12 | $13.65 | $13.65 | 19,200 | — | — |
| 2003-11-11 | $14.06 | $14.06 | 14,500 | — | — |
| 2003-11-10 | $14.14 | $14.14 | 18,700 | — | — |
| 2003-11-07 | $14.00 | $14.00 | 35,400 | — | — |
| 2003-11-06 | $15.10 | $15.10 | 45,000 | — | — |
| 2003-11-05 | $15.18 | $15.18 | 25,500 | — | — |
| 2003-11-04 | $14.64 | $14.64 | 11,700 | — | — |
| 2003-11-03 | $14.49 | $14.49 | 19,800 | — | — |
| 2003-10-31 | $13.69 | $13.69 | 8,400 | — | — |
| 2003-10-30 | $13.81 | $13.81 | 11,700 | — | — |
| 2003-10-29 | $13.55 | $13.55 | 40,500 | — | — |
| 2003-10-28 | $14.15 | $14.15 | 17,400 | — | — |
| 2003-10-27 | $14.28 | $14.28 | 28,000 | — | — |
| 2003-10-24 | $15.01 | $15.01 | 22,800 | — | — |
| 2003-10-23 | $15.12 | $15.12 | 30,200 | — | — |
| 2003-10-22 | $14.86 | $14.86 | 27,100 | — | — |
| 2003-10-21 | $15.38 | $15.38 | 16,400 | — | — |
| 2003-10-20 | $15.30 | $15.30 | 19,900 | — | — |
| 2003-10-17 | $14.90 | $14.90 | 14,600 | — | — |
| 2003-10-16 | $15.50 | $15.50 | 17,100 | — | — |
| 2003-10-15 | $15.35 | $15.35 | 16,500 | — | — |
| 2003-10-14 | $15.25 | $15.25 | 10,400 | — | — |
| 2003-10-13 | $14.98 | $14.98 | 16,100 | — | — |
| 2003-10-10 | $15.04 | $15.04 | 20,500 | — | — |
| 2003-10-09 | $14.80 | $14.80 | 15,800 | — | — |
| 2003-10-08 | $15.00 | $15.00 | 11,300 | — | — |
| 2003-10-07 | $15.39 | $15.39 | 21,800 | — | — |
| 2003-10-06 | $15.45 | $15.45 | 19,400 | — | — |
| 2003-10-03 | $15.59 | $15.59 | 13,400 | — | — |
| 2003-10-02 | $15.51 | $15.51 | 11,600 | — | — |
| 2003-10-01 | $15.33 | $15.33 | 20,800 | — | — |
| 2003-09-30 | $14.71 | $14.71 | 21,600 | — | — |
| 2003-09-29 | $14.90 | $14.90 | 19,700 | — | — |
| 2003-09-26 | $14.90 | $14.90 | 28,000 | — | — |
| 2003-09-25 | $15.46 | $15.46 | 23,000 | — | — |
| 2003-09-24 | $16.10 | $16.10 | 11,500 | — | — |
| 2003-09-23 | $16.40 | $16.40 | 4,500 | — | — |
| 2003-09-22 | $16.45 | $16.45 | 17,000 | — | — |
| 2003-09-19 | $16.10 | $16.10 | 19,800 | — | — |
| 2003-09-18 | $16.45 | $16.45 | 13,500 | — | — |
| 2003-09-17 | $16.40 | $16.40 | 11,900 | — | — |
| 2003-09-16 | $16.21 | $16.21 | 17,800 | — | — |
| 2003-09-15 | $16.15 | $16.15 | 22,200 | — | — |
| 2003-09-12 | $16.29 | $16.29 | 35,600 | — | — |
| 2003-09-11 | $16.01 | $16.01 | 25,800 | — | — |
| 2003-09-10 | $16.50 | $16.50 | 34,400 | — | — |
| 2003-09-09 | $16.99 | $16.99 | 16,900 | — | — |
| 2003-09-08 | $17.00 | $17.00 | 41,900 | — | — |
| 2003-09-05 | $16.93 | $16.93 | 23,400 | — | — |
| 2003-09-04 | $17.06 | $17.06 | 48,300 | — | — |
| 2003-09-03 | $16.19 | $16.19 | 75,900 | — | — |
| 2003-09-02 | $16.00 | $16.00 | 27,100 | — | — |
| 2003-08-29 | $15.85 | $15.85 | 62,600 | — | — |
| 2003-08-28 | $15.77 | $15.77 | 23,100 | — | — |
| 2003-08-27 | $15.75 | $15.75 | 24,300 | — | — |
| 2003-08-26 | $15.83 | $15.83 | 56,900 | — | — |
| 2003-08-25 | $15.87 | $15.87 | 27,100 | — | — |
| 2003-08-22 | $15.95 | $15.95 | 33,500 | — | — |
| 2003-08-21 | $15.99 | $15.99 | 70,400 | — | — |
| 2003-08-20 | $16.20 | $16.20 | 53,400 | — | — |
| 2003-08-19 | $15.75 | $15.75 | 23,600 | — | — |
| 2003-08-18 | $15.45 | $15.45 | 24,100 | — | — |
| 2003-08-15 | $15.14 | $15.14 | 4,200 | — | — |
| 2003-08-14 | $15.18 | $15.18 | 41,300 | — | — |
| 2003-08-13 | $14.77 | $14.77 | 7,400 | — | — |
| 2003-08-12 | $14.80 | $14.80 | 24,800 | — | — |
| 2003-08-11 | $14.27 | $14.27 | 24,000 | — | — |
| 2003-08-08 | $14.10 | $14.10 | 32,600 | — | — |
| 2003-08-07 | $14.22 | $14.22 | 51,500 | — | — |
| 2003-08-06 | $14.43 | $14.43 | 36,200 | — | — |
| 2003-08-05 | $14.70 | $14.70 | 44,600 | — | — |
| 2003-08-04 | $14.98 | $14.98 | 33,200 | — | — |
| 2003-08-01 | $15.02 | $15.02 | 47,300 | — | — |
| 2003-07-31 | $14.90 | $14.90 | 16,100 | — | — |
| 2003-07-30 | $15.05 | $15.05 | 38,000 | — | — |
| 2003-07-29 | $15.22 | $15.22 | 37,400 | — | — |
| 2003-07-28 | $15.00 | $15.00 | 77,800 | — | — |
| 2003-07-25 | $15.02 | $15.02 | 20,100 | — | — |
| 2003-07-24 | $14.90 | $14.90 | 23,500 | — | — |
| 2003-07-23 | $15.05 | $15.05 | 53,600 | — | — |
| 2003-07-22 | $15.15 | $15.15 | 39,300 | — | — |
| 2003-07-21 | $15.13 | $15.13 | 25,400 | — | — |
| 2003-07-18 | $15.38 | $15.38 | 11,000 | — | — |
| 2003-07-17 | $15.35 | $15.35 | 16,600 | — | — |
| 2003-07-16 | $15.37 | $15.37 | 20,500 | — | — |
| 2003-07-15 | $15.39 | $15.39 | 32,800 | — | — |
| 2003-07-14 | $15.40 | $15.40 | 32,600 | — | — |
| 2003-07-11 | $14.80 | $14.80 | 31,200 | — | — |
| 2003-07-10 | $14.74 | $14.74 | 36,300 | — | — |
| 2003-07-09 | $14.60 | $14.60 | 53,000 | — | — |
| 2003-07-08 | $14.14 | $14.14 | 37,800 | — | — |
| 2003-07-07 | $14.40 | $14.40 | 53,700 | — | — |
| 2003-07-03 | $13.60 | $13.60 | 9,800 | — | — |
| 2003-07-02 | $13.59 | $13.59 | 33,300 | — | — |
| 2003-07-01 | $13.52 | $13.52 | 26,300 | — | — |
| 2003-06-30 | $13.65 | $13.65 | 72,700 | — | — |
| 2003-06-27 | $13.58 | $13.58 | 20,400 | — | — |
| 2003-06-26 | $13.60 | $13.60 | 12,200 | — | — |
| 2003-06-25 | $13.35 | $13.35 | 11,400 | — | — |
| 2003-06-24 | $13.43 | $13.43 | 12,900 | — | — |
| 2003-06-23 | $13.60 | $13.60 | 37,000 | — | — |
| 2003-06-20 | $13.69 | $13.69 | 42,500 | — | — |
| 2003-06-19 | $13.40 | $13.40 | 50,000 | — | — |
| 2003-06-18 | $13.69 | $13.69 | 55,800 | — | — |
| 2003-06-17 | $13.78 | $13.78 | 98,200 | — | — |
| 2003-06-16 | $13.00 | $13.00 | 42,200 | — | — |
| 2003-06-13 | $12.55 | $12.55 | 25,400 | — | — |
| 2003-06-12 | $12.45 | $12.45 | 32,600 | — | — |
| 2003-06-11 | $12.20 | $12.20 | 21,100 | — | — |
| 2003-06-10 | $11.97 | $11.97 | 18,700 | — | — |
| 2003-06-09 | $11.90 | $11.90 | 15,200 | — | — |
| 2003-06-06 | $11.70 | $11.70 | 14,300 | — | — |
| 2003-06-05 | $11.80 | $11.80 | 21,600 | — | — |
| 2003-06-04 | $11.89 | $11.89 | 15,200 | — | — |
| 2003-06-03 | $11.84 | $11.84 | 31,000 | — | — |
| 2003-06-02 | $11.73 | $11.73 | 8,100 | — | — |
| 2003-05-30 | $11.78 | $11.78 | 15,600 | — | — |
| 2003-05-29 | $11.23 | $11.23 | 16,200 | — | — |
| 2003-05-28 | $11.08 | $11.08 | 380,100 | — | — |
| 2003-05-27 | $12.03 | $12.03 | 8,100 | — | — |
| 2003-05-23 | $11.85 | $11.85 | 6,600 | — | — |
| 2003-05-22 | $11.82 | $11.82 | 4,200 | — | — |
| 2003-05-21 | $11.75 | $11.75 | 7,600 | — | — |
| 2003-05-20 | $11.76 | $11.76 | 2,900 | — | — |
| 2003-05-19 | $11.75 | $11.75 | 5,900 | — | — |
| 2003-05-16 | $11.70 | $11.70 | 6,700 | — | — |
| 2003-05-15 | $11.95 | $11.95 | 6,600 | — | — |
| 2003-05-14 | $11.62 | $11.62 | 8,100 | — | — |
| 2003-05-13 | $11.63 | $11.63 | 34,400 | — | — |
| 2003-05-12 | $12.27 | $12.27 | 5,700 | — | — |
| 2003-05-09 | $12.40 | $12.40 | 11,500 | — | — |
| 2003-05-08 | $12.52 | $12.52 | 17,900 | — | — |
| 2003-05-07 | $11.95 | $11.95 | 11,400 | — | — |
| 2003-05-06 | $11.67 | $11.67 | 9,200 | — | — |
| 2003-05-05 | $11.45 | $11.45 | 32,600 | — | — |
| 2003-05-02 | $11.20 | $11.20 | 12,100 | — | — |
| 2003-05-01 | $10.78 | $10.78 | 11,600 | — | — |
| 2003-04-30 | $10.80 | $10.80 | 74,300 | — | — |
| 2003-04-29 | $10.55 | $10.55 | 9,000 | — | — |
| 2003-04-28 | $10.75 | $10.75 | 134,300 | — | — |
| 2003-04-25 | $10.25 | $10.25 | 154,000 | — | — |
| 2003-04-24 | $11.00 | $11.00 | 31,000 | — | — |
| 2003-04-23 | $12.40 | $12.40 | 31,900 | — | — |
| 2003-04-22 | $12.88 | $12.88 | 12,800 | — | — |
| 2003-04-21 | $12.75 | $12.75 | 24,000 | — | — |
| 2003-04-17 | $12.89 | $12.89 | 48,300 | — | — |
| 2003-04-16 | $12.76 | $12.76 | 57,400 | — | — |
| 2003-04-15 | $11.50 | $11.50 | 34,600 | — | — |
| 2003-04-14 | $11.15 | $11.15 | 54,300 | — | — |
| 2003-04-11 | $10.06 | $10.06 | 6,700 | — | — |
| 2003-04-10 | $10.20 | $10.20 | 12,800 | — | — |
| 2003-04-09 | $9.99 | $9.99 | 23,700 | — | — |
| 2003-04-08 | $10.01 | $10.01 | 29,100 | — | — |
| 2003-04-07 | $10.00 | $10.00 | 17,200 | — | — |
| 2003-04-04 | $9.84 | $9.84 | 35,800 | — | — |
| 2003-04-03 | $9.99 | $9.99 | 57,900 | — | — |
| 2003-04-02 | $9.97 | $9.97 | 44,600 | — | — |
| 2003-04-01 | $9.82 | $9.82 | 10,800 | — | — |
| 2003-03-31 | $9.63 | $9.63 | 25,900 | — | — |
| 2003-03-28 | $9.65 | $9.65 | 18,800 | — | — |
| 2003-03-27 | $10.00 | $10.00 | 35,300 | — | — |
| 2003-03-26 | $9.89 | $9.89 | 28,000 | — | — |
| 2003-03-25 | $9.75 | $9.75 | 64,600 | — | — |
| 2003-03-24 | $9.99 | $9.99 | 28,800 | — | — |
| 2003-03-21 | $10.18 | $10.18 | 39,200 | — | — |
| 2003-03-20 | $9.64 | $9.64 | 40,500 | — | — |
| 2003-03-19 | $9.94 | $9.94 | 20,500 | — | — |
| 2003-03-18 | $9.55 | $9.55 | 20,200 | — | — |
| 2003-03-17 | $9.92 | $9.92 | 17,100 | — | — |
| 2003-03-14 | $9.45 | $9.45 | 12,800 | — | — |
| 2003-03-13 | $9.50 | $9.50 | 21,000 | — | — |
| 2003-03-12 | $9.22 | $9.22 | 24,000 | — | — |
| 2003-03-11 | $9.10 | $9.10 | 22,200 | — | — |
| 2003-03-10 | $9.23 | $9.23 | 73,400 | — | — |
| 2003-03-07 | $9.53 | $9.53 | 28,900 | — | — |
| 2003-03-06 | $9.70 | $9.70 | 51,800 | — | — |
| 2003-03-05 | $9.98 | $9.98 | 41,600 | — | — |
| 2003-03-04 | $10.01 | $10.01 | 17,500 | — | — |
| 2003-03-03 | $9.84 | $9.84 | 29,500 | — | — |
| 2003-02-28 | $10.45 | $10.45 | 15,900 | — | — |
| 2003-02-27 | $10.23 | $10.23 | 5,000 | — | — |
| 2003-02-26 | $10.02 | $10.02 | 4,500 | — | — |
| 2003-02-25 | $10.15 | $10.15 | 11,600 | — | — |
| 2003-02-24 | $10.25 | $10.25 | 35,300 | — | — |
| 2003-02-21 | $10.25 | $10.25 | 9,500 | — | — |
| 2003-02-20 | $10.06 | $10.06 | 4,200 | — | — |
| 2003-02-19 | $10.05 | $10.05 | 8,400 | — | — |
| 2003-02-18 | $10.25 | $10.25 | 10,000 | — | — |
| 2003-02-14 | $9.90 | $9.90 | 11,200 | — | — |
| 2003-02-13 | $9.64 | $9.64 | 5,100 | — | — |
| 2003-02-12 | $9.59 | $9.59 | 22,600 | — | — |
| 2003-02-11 | $9.26 | $9.26 | 17,500 | — | — |
| 2003-02-10 | $9.90 | $9.90 | 24,700 | — | — |
| 2003-02-07 | $9.30 | $9.30 | 24,200 | — | — |
| 2003-02-06 | $9.86 | $9.86 | 40,600 | — | — |
| 2003-02-05 | $10.07 | $10.07 | 41,000 | — | — |
| 2003-02-04 | $10.40 | $10.40 | 93,200 | — | — |
| 2003-02-03 | $10.77 | $10.77 | 22,500 | — | — |
| 2003-01-31 | $11.85 | $11.85 | 47,100 | — | — |
| 2003-01-30 | $11.95 | $11.95 | 8,100 | — | — |
| 2003-01-29 | $12.53 | $12.53 | 10,200 | — | — |
| 2003-01-28 | $12.53 | $12.53 | 13,800 | — | — |
| 2003-01-27 | $12.20 | $12.20 | 14,500 | — | — |
| 2003-01-24 | $12.10 | $12.10 | 72,500 | — | — |
| 2003-01-23 | $13.50 | $13.50 | 31,800 | — | — |
| 2003-01-22 | $13.80 | $13.80 | 19,900 | — | — |
| 2003-01-21 | $13.95 | $13.95 | 34,100 | — | — |
| 2003-01-17 | $13.96 | $13.96 | 15,400 | — | — |
| 2003-01-16 | $14.06 | $14.06 | 14,800 | — | — |
| 2003-01-15 | $14.01 | $14.01 | 48,200 | — | — |
| 2003-01-14 | $14.66 | $14.66 | 13,100 | — | — |
| 2003-01-13 | $14.95 | $14.95 | 49,300 | — | — |
| 2003-01-10 | $14.95 | $14.95 | 18,400 | — | — |
| 2003-01-09 | $14.99 | $14.99 | 30,700 | — | — |
| 2003-01-08 | $14.80 | $14.80 | 70,900 | — | — |
| 2003-01-07 | $14.10 | $14.10 | 25,300 | — | — |
| 2003-01-06 | $12.79 | $12.79 | 16,400 | — | — |
| 2003-01-03 | $12.70 | $12.70 | 11,900 | — | — |
| 2003-01-02 | $12.90 | $12.90 | 24,600 | — | — |