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
- 1982-04-26 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 | $14.49 | $25.03 | 22,900 | — | — |
| 2003-12-30 | $14.62 | $25.25 | 68,100 | — | — |
| 2003-12-29 | $14.49 | $25.03 | 55,500 | — | — |
| 2003-12-26 | $14.06 | $24.29 | 5,200 | — | — |
| 2003-12-24 | $14.09 | $24.34 | 7,000 | — | — |
| 2003-12-23 | $13.85 | $23.92 | 52,400 | — | — |
| 2003-12-22 | $14.16 | $24.46 | 74,100 | — | — |
| 2003-12-19 | $14.40 | $24.87 | 36,100 | — | — |
| 2003-12-18 | $14.52 | $25.08 | 117,600 | — | — |
| 2003-12-17 | $14.38 | $24.84 | 28,900 | — | — |
| 2003-12-16 | $14.58 | $25.19 | 32,000 | — | — |
| 2003-12-15 | $14.56 | $25.15 | 28,900 | — | — |
| 2003-12-12 | $14.51 | $25.06 | 22,400 | — | — |
| 2003-12-11 | $14.25 | $24.62 | 55,500 | — | — |
| 2003-12-10 | $14.22 | $24.56 | 62,300 | — | — |
| 2003-12-09 | $14.05 | $24.27 | 64,100 | — | — |
| 2003-12-08 | $14.10 | $24.36 | 27,500 | — | — |
| 2003-12-05 | $13.70 | $23.67 | 19,900 | — | — |
| 2003-12-04 | $13.50 | $23.32 | 32,800 | — | — |
| 2003-12-03 | $13.50 | $23.32 | 31,700 | — | — |
| 2003-12-02 | $13.50 | $23.32 | 54,200 | — | — |
| 2003-12-01 | $13.38 | $23.11 | 45,700 | — | — |
| 2003-11-28 | $12.62 | $21.80 | 34,400 | — | — |
| 2003-11-26 | $12.83 | $22.16 | 45,500 | — | — |
| 2003-11-25 | $12.90 | $22.28 | 21,900 | — | — |
| 2003-11-24 | $12.82 | $22.15 | 33,100 | — | — |
| 2003-11-21 | $12.95 | $22.37 | 74,700 | — | — |
| 2003-11-20 | $12.80 | $22.11 | 81,800 | — | — |
| 2003-11-19 | $12.88 | $22.25 | 48,200 | — | — |
| 2003-11-18 | $13.33 | $23.03 | 57,600 | — | — |
| 2003-11-17 | $13.45 | $23.23 | 27,900 | — | — |
| 2003-11-14 | $13.65 | $23.58 | 32,500 | — | — |
| 2003-11-13 | $13.49 | $23.30 | 20,900 | — | — |
| 2003-11-12 | $13.19 | $22.78 | 12,500 | — | — |
| 2003-11-11 | $13.10 | $22.63 | 35,600 | — | — |
| 2003-11-10 | $13.40 | $23.15 | 42,000 | — | — |
| 2003-11-07 | $13.48 | $23.29 | 97,000 | — | — |
| 2003-11-06 | $13.55 | $23.41 | 52,300 | — | — |
| 2003-11-05 | $13.62 | $23.53 | 46,700 | — | — |
| 2003-11-04 | $13.75 | $23.75 | 26,400 | — | — |
| 2003-11-03 | $13.38 | $23.11 | 40,400 | — | — |
| 2003-10-31 | $13.25 | $22.89 | 17,200 | — | — |
| 2003-10-30 | $13.05 | $22.54 | 39,000 | — | — |
| 2003-10-29 | $12.97 | $22.40 | 25,400 | — | — |
| 2003-10-28 | $13.03 | $22.51 | 23,600 | — | — |
| 2003-10-27 | $12.71 | $21.96 | 16,300 | — | — |
| 2003-10-24 | $12.70 | $21.94 | 34,000 | — | — |
| 2003-10-23 | $12.64 | $21.83 | 36,800 | — | — |
| 2003-10-22 | $12.74 | $22.01 | 41,500 | — | — |
| 2003-10-21 | $12.63 | $21.82 | 80,200 | — | — |
| 2003-10-20 | $12.83 | $22.16 | 48,200 | — | — |
| 2003-10-17 | $12.80 | $22.11 | 25,300 | — | — |
| 2003-10-16 | $12.98 | $22.42 | 15,800 | — | — |
| 2003-10-15 | $12.95 | $22.37 | 15,600 | — | — |
| 2003-10-14 | $12.97 | $22.40 | 30,200 | — | — |
| 2003-10-13 | $13.10 | $22.63 | 25,200 | — | — |
| 2003-10-10 | $13.10 | $22.63 | 26,800 | — | — |
| 2003-10-09 | $13.02 | $22.49 | 31,500 | — | — |
| 2003-10-08 | $12.69 | $21.92 | 27,800 | — | — |
| 2003-10-07 | $12.70 | $21.39 | 20,300 | — | — |
| 2003-10-06 | $12.40 | $20.88 | 18,000 | — | — |
| 2003-10-03 | $12.35 | $20.80 | 38,200 | — | — |
| 2003-10-02 | $12.35 | $20.80 | 25,900 | — | — |
| 2003-10-01 | $12.00 | $20.21 | 20,900 | — | — |
| 2003-09-30 | $12.05 | $20.29 | 25,900 | — | — |
| 2003-09-29 | $12.26 | $20.64 | 40,400 | — | — |
| 2003-09-26 | $11.67 | $19.65 | 21,000 | — | — |
| 2003-09-25 | $11.75 | $19.79 | 43,100 | — | — |
| 2003-09-24 | $12.25 | $20.63 | 17,500 | — | — |
| 2003-09-23 | $12.01 | $20.22 | 23,600 | — | — |
| 2003-09-22 | $12.04 | $20.27 | 27,200 | — | — |
| 2003-09-19 | $12.07 | $20.32 | 30,800 | — | — |
| 2003-09-18 | $12.32 | $20.75 | 9,300 | — | — |
| 2003-09-17 | $12.26 | $20.64 | 24,600 | — | — |
| 2003-09-16 | $12.14 | $20.44 | 18,400 | — | — |
| 2003-09-15 | $12.02 | $20.24 | 26,100 | — | — |
| 2003-09-12 | $12.01 | $20.22 | 22,600 | — | — |
| 2003-09-11 | $12.26 | $20.64 | 20,900 | — | — |
| 2003-09-10 | $12.13 | $20.43 | 17,100 | — | — |
| 2003-09-09 | $12.15 | $20.46 | 33,700 | — | — |
| 2003-09-08 | $11.98 | $20.17 | 49,600 | — | — |
| 2003-09-05 | $11.86 | $19.97 | 41,400 | — | — |
| 2003-09-04 | $11.48 | $19.33 | 37,600 | — | — |
| 2003-09-03 | $11.72 | $19.74 | 12,400 | — | — |
| 2003-09-02 | $11.75 | $19.79 | 49,100 | — | — |
| 2003-08-29 | $11.61 | $19.55 | 96,100 | — | — |
| 2003-08-28 | $11.33 | $19.08 | 19,600 | — | — |
| 2003-08-27 | $11.46 | $19.30 | 11,900 | — | — |
| 2003-08-26 | $11.32 | $19.06 | 14,400 | — | — |
| 2003-08-25 | $11.18 | $18.83 | 26,600 | — | — |
| 2003-08-22 | $11.41 | $19.21 | 16,300 | — | — |
| 2003-08-21 | $11.70 | $19.70 | 30,200 | — | — |
| 2003-08-20 | $11.29 | $19.01 | 22,000 | — | — |
| 2003-08-19 | $11.06 | $18.62 | 26,700 | — | — |
| 2003-08-18 | $10.95 | $18.44 | 44,900 | — | — |
| 2003-08-15 | $10.93 | $18.40 | 9,200 | — | — |
| 2003-08-14 | $10.90 | $18.35 | 19,900 | — | — |
| 2003-08-13 | $10.87 | $18.30 | 12,900 | — | — |
| 2003-08-12 | $10.80 | $18.19 | 43,000 | — | — |
| 2003-08-11 | $10.89 | $18.34 | 45,600 | — | — |
| 2003-08-08 | $10.77 | $18.14 | 82,600 | — | — |
| 2003-08-07 | $10.89 | $18.34 | 29,900 | — | — |
| 2003-08-06 | $10.71 | $18.03 | 32,200 | — | — |
| 2003-08-05 | $10.74 | $18.08 | 75,900 | — | — |
| 2003-08-04 | $10.75 | $18.10 | 46,200 | — | — |
| 2003-08-01 | $10.99 | $18.51 | 67,400 | — | — |
| 2003-07-31 | $11.10 | $18.69 | 37,900 | — | — |
| 2003-07-30 | $11.10 | $18.69 | 45,500 | — | — |
| 2003-07-29 | $11.23 | $18.91 | 26,400 | — | — |
| 2003-07-28 | $11.05 | $18.61 | 33,300 | — | — |
| 2003-07-25 | $11.08 | $18.66 | 31,600 | — | — |
| 2003-07-24 | $10.84 | $18.25 | 69,400 | — | — |
| 2003-07-23 | $10.85 | $18.27 | 59,200 | — | — |
| 2003-07-22 | $10.90 | $18.35 | 27,900 | — | — |
| 2003-07-21 | $10.90 | $18.35 | 53,800 | — | — |
| 2003-07-18 | $11.12 | $18.72 | 33,600 | — | — |
| 2003-07-17 | $10.95 | $18.44 | 106,900 | — | — |
| 2003-07-16 | $11.13 | $18.74 | 46,100 | — | — |
| 2003-07-15 | $11.37 | $19.15 | 69,100 | — | — |
| 2003-07-14 | $11.28 | $18.99 | 42,500 | — | — |
| 2003-07-11 | $11.10 | $18.69 | 15,700 | — | — |
| 2003-07-10 | $11.14 | $18.76 | 19,900 | — | — |
| 2003-07-09 | $10.83 | $18.24 | 56,800 | — | — |
| 2003-07-08 | $11.15 | $18.78 | 29,000 | — | — |
| 2003-07-07 | $11.11 | $18.71 | 300,900 | — | — |
| 2003-07-03 | $11.33 | $19.08 | 225,100 | — | — |
| 2003-07-02 | $11.38 | $19.16 | 19,000 | — | — |
| 2003-07-01 | $11.47 | $19.31 | 82,900 | — | — |
| 2003-06-30 | $11.28 | $18.99 | 282,600 | — | — |
| 2003-06-27 | $10.84 | $18.25 | 264,800 | — | — |
| 2003-06-26 | $11.05 | $18.61 | 127,600 | — | — |
| 2003-06-25 | $10.83 | $18.24 | 31,700 | — | — |
| 2003-06-24 | $10.82 | $18.22 | 15,400 | — | — |
| 2003-06-23 | $10.79 | $18.17 | 35,500 | — | — |
| 2003-06-20 | $10.87 | $18.30 | 139,800 | — | — |
| 2003-06-19 | $10.84 | $18.25 | 66,000 | — | — |
| 2003-06-18 | $10.66 | $17.95 | 98,800 | — | — |
| 2003-06-17 | $10.75 | $18.10 | 106,200 | — | — |
| 2003-06-16 | $10.75 | $18.10 | 56,300 | — | — |
| 2003-06-13 | $10.75 | $18.10 | 31,600 | — | — |
| 2003-06-12 | $10.60 | $17.85 | 109,900 | — | — |
| 2003-06-11 | $11.18 | $18.83 | 31,600 | — | — |
| 2003-06-10 | $11.16 | $18.79 | 61,400 | — | — |
| 2003-06-09 | $11.15 | $18.78 | 47,700 | — | — |
| 2003-06-06 | $10.80 | $18.19 | 105,400 | — | — |
| 2003-06-05 | $11.30 | $19.03 | 19,200 | — | — |
| 2003-06-04 | $11.31 | $19.04 | 82,700 | — | — |
| 2003-06-03 | $11.66 | $19.63 | 91,500 | — | — |
| 2003-06-02 | $12.21 | $20.56 | 39,300 | — | — |
| 2003-05-30 | $12.01 | $20.22 | 39,600 | — | — |
| 2003-05-29 | $11.78 | $19.84 | 21,000 | — | — |
| 2003-05-28 | $11.64 | $19.60 | 15,900 | — | — |
| 2003-05-27 | $11.67 | $19.65 | 26,600 | — | — |
| 2003-05-23 | $11.35 | $19.11 | 19,200 | — | — |
| 2003-05-22 | $11.30 | $19.03 | 14,500 | — | — |
| 2003-05-21 | $11.28 | $18.99 | 27,300 | — | — |
| 2003-05-20 | $11.31 | $19.04 | 18,800 | — | — |
| 2003-05-19 | $11.60 | $19.53 | 114,300 | — | — |
| 2003-05-16 | $11.62 | $19.57 | 26,800 | — | — |
| 2003-05-15 | $11.58 | $19.50 | 31,300 | — | — |
| 2003-05-14 | $11.45 | $19.28 | 34,200 | — | — |
| 2003-05-13 | $11.36 | $19.13 | 23,700 | — | — |
| 2003-05-12 | $11.50 | $19.36 | 20,700 | — | — |
| 2003-05-09 | $11.48 | $19.33 | 12,900 | — | — |
| 2003-05-08 | $11.24 | $18.93 | 11,800 | — | — |
| 2003-05-07 | $11.13 | $18.74 | 21,000 | — | — |
| 2003-05-06 | $11.08 | $18.66 | 39,900 | — | — |
| 2003-05-05 | $11.23 | $18.91 | 24,700 | — | — |
| 2003-05-02 | $11.01 | $18.54 | 53,100 | — | — |
| 2003-05-01 | $10.95 | $18.44 | 29,000 | — | — |
| 2003-04-30 | $11.04 | $18.59 | 25,600 | — | — |
| 2003-04-29 | $10.86 | $18.29 | 29,700 | — | — |
| 2003-04-28 | $11.03 | $18.57 | 16,300 | — | — |
| 2003-04-25 | $11.10 | $18.69 | 53,200 | — | — |
| 2003-04-24 | $10.97 | $18.47 | 18,700 | — | — |
| 2003-04-23 | $10.76 | $18.12 | 32,600 | — | — |
| 2003-04-22 | $10.55 | $17.77 | 77,100 | — | — |
| 2003-04-21 | $10.51 | $17.70 | 45,000 | — | — |
| 2003-04-17 | $10.43 | $17.56 | 21,200 | — | — |
| 2003-04-16 | $10.55 | $17.77 | 34,200 | — | — |
| 2003-04-15 | $10.88 | $18.32 | 31,800 | — | — |
| 2003-04-14 | $10.56 | $17.78 | 43,300 | — | — |
| 2003-04-11 | $10.50 | $17.68 | 15,100 | — | — |
| 2003-04-10 | $10.64 | $17.92 | 43,200 | — | — |
| 2003-04-09 | $10.73 | $18.07 | 80,300 | — | — |
| 2003-04-08 | $11.05 | $18.15 | 25,600 | — | — |
| 2003-04-07 | $11.01 | $18.09 | 48,100 | — | — |
| 2003-04-04 | $11.33 | $18.61 | 54,700 | — | — |
| 2003-04-03 | $11.55 | $18.97 | 22,500 | — | — |
| 2003-04-02 | $11.69 | $19.20 | 32,300 | — | — |
| 2003-04-01 | $11.59 | $19.04 | 26,100 | — | — |
| 2003-03-31 | $11.29 | $18.55 | 15,300 | — | — |
| 2003-03-28 | $11.10 | $18.23 | 20,600 | — | — |
| 2003-03-27 | $11.15 | $18.32 | 19,100 | — | — |
| 2003-03-26 | $10.94 | $17.97 | 13,400 | — | — |
| 2003-03-25 | $11.17 | $18.35 | 27,400 | — | — |
| 2003-03-24 | $11.34 | $18.63 | 14,900 | — | — |
| 2003-03-21 | $11.40 | $18.73 | 20,300 | — | — |
| 2003-03-20 | $11.45 | $18.81 | 19,700 | — | — |
| 2003-03-19 | $11.47 | $18.84 | 22,400 | — | — |
| 2003-03-18 | $10.92 | $17.94 | 28,000 | — | — |
| 2003-03-17 | $10.66 | $17.51 | 10,800 | — | — |
| 2003-03-14 | $10.59 | $17.40 | 13,600 | — | — |
| 2003-03-13 | $10.45 | $17.17 | 12,500 | — | — |
| 2003-03-12 | $10.50 | $17.25 | 38,700 | — | — |
| 2003-03-11 | $10.30 | $16.92 | 44,900 | — | — |
| 2003-03-10 | $10.81 | $17.76 | 12,800 | — | — |
| 2003-03-07 | $11.00 | $18.07 | 22,600 | — | — |
| 2003-03-06 | $11.18 | $18.37 | 39,300 | — | — |
| 2003-03-05 | $11.51 | $18.91 | 24,300 | — | — |
| 2003-03-04 | $11.78 | $19.35 | 47,100 | — | — |
| 2003-03-03 | $11.80 | $19.38 | 14,300 | — | — |
| 2003-02-28 | $11.63 | $19.11 | 15,200 | — | — |
| 2003-02-27 | $11.35 | $18.65 | 25,500 | — | — |
| 2003-02-26 | $10.92 | $17.94 | 17,700 | — | — |
| 2003-02-25 | $11.15 | $18.32 | 40,600 | — | — |
| 2003-02-24 | $11.51 | $18.91 | 71,300 | — | — |
| 2003-02-21 | $11.60 | $19.06 | 28,300 | — | — |
| 2003-02-20 | $11.01 | $18.09 | 18,000 | — | — |
| 2003-02-19 | $10.77 | $17.69 | 27,500 | — | — |
| 2003-02-18 | $10.40 | $17.08 | 10,600 | — | — |
| 2003-02-14 | $10.40 | $17.08 | 15,700 | — | — |
| 2003-02-13 | $10.39 | $17.07 | 32,300 | — | — |
| 2003-02-12 | $10.60 | $17.41 | 16,700 | — | — |
| 2003-02-11 | $10.57 | $17.36 | 20,700 | — | — |
| 2003-02-10 | $10.45 | $17.17 | 49,800 | — | — |
| 2003-02-07 | $10.29 | $16.90 | 21,900 | — | — |
| 2003-02-06 | $10.42 | $17.12 | 30,300 | — | — |
| 2003-02-05 | $10.40 | $17.08 | 19,300 | — | — |
| 2003-02-04 | $10.50 | $17.25 | 32,300 | — | — |
| 2003-02-03 | $10.59 | $17.40 | 18,500 | — | — |
| 2003-01-31 | $10.70 | $17.58 | 60,500 | — | — |
| 2003-01-30 | $10.80 | $17.74 | 42,500 | — | — |
| 2003-01-29 | $11.04 | $18.14 | 47,100 | — | — |
| 2003-01-28 | $10.88 | $17.87 | 29,300 | — | — |
| 2003-01-27 | $10.75 | $17.66 | 37,000 | — | — |
| 2003-01-24 | $10.89 | $17.89 | 40,900 | — | — |
| 2003-01-23 | $10.94 | $17.97 | 19,400 | — | — |
| 2003-01-22 | $11.05 | $18.15 | 47,800 | — | — |
| 2003-01-21 | $11.12 | $18.27 | 76,200 | — | — |
| 2003-01-17 | $12.04 | $19.78 | 57,800 | — | — |
| 2003-01-16 | $11.89 | $19.53 | 40,000 | — | — |
| 2003-01-15 | $12.04 | $19.78 | 79,000 | — | — |
| 2003-01-14 | $11.69 | $19.20 | 89,200 | — | — |
| 2003-01-13 | $12.13 | $19.93 | 29,400 | — | — |
| 2003-01-10 | $11.97 | $19.66 | 21,300 | — | — |
| 2003-01-09 | $12.03 | $19.76 | 20,600 | — | — |
| 2003-01-08 | $11.93 | $19.60 | 26,600 | — | — |
| 2003-01-07 | $12.10 | $19.88 | 61,500 | — | — |
| 2003-01-06 | $12.23 | $20.09 | 79,500 | — | — |
| 2003-01-03 | $12.31 | $20.22 | 60,500 | — | — |
| 2003-01-02 | $12.71 | $20.88 | 91,400 | — | — |