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
- 1992-03-17 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 | $16.47 | $16.47 | 711,600 | — | — |
| 2003-12-30 | $16.48 | $16.48 | 1,043,800 | — | — |
| 2003-12-29 | $16.43 | $16.44 | 1,026,600 | — | — |
| 2003-12-26 | $16.25 | $16.25 | 155,600 | — | — |
| 2003-12-24 | $16.25 | $16.25 | 262,200 | — | — |
| 2003-12-23 | $16.03 | $16.03 | 834,600 | — | — |
| 2003-12-22 | $16.08 | $16.07 | 733,600 | — | — |
| 2003-12-19 | $15.90 | $15.90 | 915,800 | — | — |
| 2003-12-18 | $16.19 | $16.19 | 839,800 | — | — |
| 2003-12-17 | $15.87 | $15.87 | 721,000 | — | — |
| 2003-12-16 | $15.70 | $15.70 | 1,204,600 | — | — |
| 2003-12-15 | $15.62 | $15.62 | 1,788,800 | — | — |
| 2003-12-12 | $15.82 | $15.81 | 2,120,400 | — | — |
| 2003-12-11 | $16.49 | $16.49 | 1,177,000 | — | — |
| 2003-12-10 | $16.38 | $16.37 | 758,000 | — | — |
| 2003-12-09 | $16.42 | $16.42 | 903,400 | — | — |
| 2003-12-08 | $16.49 | $16.49 | 552,200 | — | — |
| 2003-12-05 | $16.50 | $16.50 | 792,600 | — | — |
| 2003-12-04 | $16.61 | $16.61 | 1,036,400 | — | — |
| 2003-12-03 | $16.82 | $16.82 | 1,247,800 | — | — |
| 2003-12-02 | $16.92 | $16.93 | 884,200 | — | — |
| 2003-12-01 | $17.07 | $17.07 | 2,138,400 | — | — |
| 2003-11-28 | $17.25 | $17.25 | 453,200 | — | — |
| 2003-11-26 | $17.27 | $17.27 | 1,636,800 | — | — |
| 2003-11-25 | $17.01 | $17.01 | 2,095,400 | — | — |
| 2003-11-24 | $16.35 | $16.35 | 1,343,800 | — | — |
| 2003-11-21 | $16.07 | $16.07 | 872,600 | — | — |
| 2003-11-20 | $15.78 | $15.78 | 1,577,800 | — | — |
| 2003-11-19 | $15.62 | $15.62 | 684,600 | — | — |
| 2003-11-18 | $15.53 | $15.53 | 1,026,000 | — | — |
| 2003-11-17 | $15.39 | $15.39 | 919,200 | — | — |
| 2003-11-14 | $15.55 | $15.55 | 1,176,200 | — | — |
| 2003-11-13 | $15.79 | $15.79 | 572,000 | — | — |
| 2003-11-12 | $15.87 | $15.87 | 719,400 | — | — |
| 2003-11-11 | $15.77 | $15.77 | 771,400 | — | — |
| 2003-11-10 | $15.79 | $15.79 | 461,000 | — | — |
| 2003-11-07 | $15.76 | $15.76 | 675,800 | — | — |
| 2003-11-06 | $15.74 | $15.74 | 1,391,600 | — | — |
| 2003-11-05 | $16.10 | $16.10 | 957,800 | — | — |
| 2003-11-04 | $15.91 | $15.91 | 1,068,200 | — | — |
| 2003-11-03 | $15.80 | $15.80 | 868,400 | — | — |
| 2003-10-31 | $15.69 | $15.69 | 609,400 | — | — |
| 2003-10-30 | $15.58 | $15.58 | 881,800 | — | — |
| 2003-10-29 | $15.35 | $15.35 | 659,400 | — | — |
| 2003-10-28 | $15.46 | $15.46 | 1,004,800 | — | — |
| 2003-10-27 | $15.36 | $15.36 | 814,800 | — | — |
| 2003-10-24 | $15.32 | $15.32 | 1,998,200 | — | — |
| 2003-10-23 | $15.03 | $15.02 | 1,037,000 | — | — |
| 2003-10-22 | $15.00 | $15.00 | 688,000 | — | — |
| 2003-10-21 | $15.16 | $15.16 | 597,800 | — | — |
| 2003-10-20 | $15.17 | $15.17 | 973,800 | — | — |
| 2003-10-17 | $14.98 | $14.97 | 1,005,200 | — | — |
| 2003-10-16 | $15.15 | $15.15 | 890,000 | — | — |
| 2003-10-15 | $14.91 | $14.91 | 1,342,800 | — | — |
| 2003-10-14 | $14.99 | $14.99 | 1,005,800 | — | — |
| 2003-10-13 | $15.13 | $15.12 | 510,200 | — | — |
| 2003-10-10 | $15.06 | $15.05 | 571,200 | — | — |
| 2003-10-09 | $15.20 | $15.20 | 688,400 | — | — |
| 2003-10-08 | $15.22 | $15.22 | 694,400 | — | — |
| 2003-10-07 | $15.20 | $15.20 | 658,600 | — | — |
| 2003-10-06 | $15.13 | $15.13 | 770,600 | — | — |
| 2003-10-03 | $15.02 | $15.02 | 991,600 | — | — |
| 2003-10-02 | $14.96 | $14.95 | 1,694,600 | — | — |
| 2003-10-01 | $15.12 | $15.12 | 3,714,200 | — | — |
| 2003-09-30 | $15.25 | $15.24 | 1,502,000 | — | — |
| 2003-09-29 | $15.13 | $15.12 | 2,447,400 | — | — |
| 2003-09-26 | $15.36 | $15.36 | 1,097,600 | — | — |
| 2003-09-25 | $15.51 | $15.51 | 2,210,800 | — | — |
| 2003-09-24 | $15.76 | $15.76 | 1,773,800 | — | — |
| 2003-09-23 | $15.78 | $15.78 | 1,478,000 | — | — |
| 2003-09-22 | $15.40 | $15.40 | 912,600 | — | — |
| 2003-09-19 | $15.40 | $15.40 | 1,103,600 | — | — |
| 2003-09-18 | $15.39 | $15.38 | 1,026,400 | — | — |
| 2003-09-17 | $15.07 | $15.07 | 817,200 | — | — |
| 2003-09-16 | $15.05 | $15.05 | 652,600 | — | — |
| 2003-09-15 | $14.99 | $14.99 | 1,636,800 | — | — |
| 2003-09-12 | $15.02 | $15.02 | 1,386,200 | — | — |
| 2003-09-11 | $14.98 | $14.97 | 1,692,000 | — | — |
| 2003-09-10 | $14.75 | $14.75 | 1,182,600 | — | — |
| 2003-09-09 | $14.71 | $14.71 | 1,023,000 | — | — |
| 2003-09-08 | $14.94 | $14.94 | 698,200 | — | — |
| 2003-09-05 | $14.90 | $14.90 | 1,694,800 | — | — |
| 2003-09-04 | $14.86 | $14.86 | 1,122,200 | — | — |
| 2003-09-03 | $14.69 | $14.69 | 1,180,800 | — | — |
| 2003-09-02 | $14.56 | $14.56 | 1,718,800 | — | — |
| 2003-08-29 | $14.38 | $14.37 | 606,600 | — | — |
| 2003-08-28 | $14.19 | $14.19 | 816,000 | — | — |
| 2003-08-27 | $14.05 | $14.05 | 1,008,000 | — | — |
| 2003-08-26 | $14.25 | $14.24 | 1,322,000 | — | — |
| 2003-08-25 | $14.22 | $14.22 | 1,661,400 | — | — |
| 2003-08-22 | $14.07 | $14.07 | 1,091,200 | — | — |
| 2003-08-21 | $14.18 | $14.17 | 1,469,800 | — | — |
| 2003-08-20 | $13.95 | $13.95 | 710,400 | — | — |
| 2003-08-19 | $14.09 | $14.09 | 1,131,800 | — | — |
| 2003-08-18 | $14.26 | $14.26 | 1,171,800 | — | — |
| 2003-08-15 | $14.31 | $14.31 | 497,600 | — | — |
| 2003-08-14 | $14.28 | $14.27 | 1,959,600 | — | — |
| 2003-08-13 | $13.76 | $13.76 | 1,563,000 | — | — |
| 2003-08-12 | $13.88 | $13.88 | 1,123,200 | — | — |
| 2003-08-11 | $13.94 | $13.94 | 1,509,200 | — | — |
| 2003-08-08 | $13.87 | $13.87 | 1,133,000 | — | — |
| 2003-08-07 | $13.49 | $13.48 | 1,774,600 | — | — |
| 2003-08-06 | $13.75 | $13.75 | 2,009,000 | — | — |
| 2003-08-05 | $13.72 | $13.72 | 1,830,000 | — | — |
| 2003-08-04 | $14.20 | $14.20 | 1,108,400 | — | — |
| 2003-08-01 | $14.16 | $14.16 | 1,287,400 | — | — |
| 2003-07-31 | $14.43 | $14.43 | 2,845,800 | — | — |
| 2003-07-30 | $14.23 | $14.22 | 2,062,000 | — | — |
| 2003-07-29 | $14.25 | $14.24 | 1,859,000 | — | — |
| 2003-07-28 | $14.35 | $14.35 | 2,407,600 | — | — |
| 2003-07-25 | $14.20 | $14.20 | 13,228,800 | — | — |
| 2003-07-24 | $14.00 | $14.00 | 4,311,800 | — | — |
| 2003-07-23 | $14.18 | $14.18 | 2,056,000 | — | — |
| 2003-07-22 | $14.28 | $14.27 | 2,067,400 | — | — |
| 2003-07-21 | $14.25 | $14.25 | 1,424,000 | — | — |
| 2003-07-18 | $14.15 | $14.15 | 2,861,800 | — | — |
| 2003-07-17 | $14.18 | $14.17 | 2,044,200 | — | — |
| 2003-07-16 | $14.50 | $14.50 | 1,726,400 | — | — |
| 2003-07-15 | $14.58 | $14.58 | 1,305,200 | — | — |
| 2003-07-14 | $14.57 | $14.57 | 1,287,800 | — | — |
| 2003-07-11 | $15.06 | $15.05 | 663,200 | — | — |
| 2003-07-10 | $15.13 | $15.12 | 1,083,200 | — | — |
| 2003-07-09 | $15.18 | $15.18 | 1,021,200 | — | — |
| 2003-07-08 | $15.16 | $15.16 | 1,845,800 | — | — |
| 2003-07-07 | $14.64 | $14.64 | 1,719,400 | — | — |
| 2003-07-03 | $14.44 | $14.44 | 1,116,200 | — | — |
| 2003-07-02 | $14.72 | $14.72 | 5,315,000 | — | — |
| 2003-07-01 | $15.38 | $15.38 | 2,417,200 | — | — |
| 2003-06-30 | $15.70 | $15.70 | 1,800,800 | — | — |
| 2003-06-27 | $15.28 | $15.28 | 818,600 | — | — |
| 2003-06-26 | $15.25 | $15.25 | 1,477,600 | — | — |
| 2003-06-25 | $14.75 | $14.75 | 2,752,600 | — | — |
| 2003-06-24 | $14.45 | $14.45 | 1,944,600 | — | — |
| 2003-06-23 | $14.58 | $14.57 | 1,194,800 | — | — |
| 2003-06-20 | $15.07 | $15.07 | 1,211,400 | — | — |
| 2003-06-19 | $15.16 | $15.16 | 899,000 | — | — |
| 2003-06-18 | $15.30 | $15.30 | 512,800 | — | — |
| 2003-06-17 | $15.12 | $15.12 | 1,031,200 | — | — |
| 2003-06-16 | $15.48 | $15.48 | 1,289,800 | — | — |
| 2003-06-13 | $15.00 | $15.00 | 1,158,800 | — | — |
| 2003-06-12 | $14.83 | $14.83 | 1,268,000 | — | — |
| 2003-06-11 | $14.75 | $14.75 | 1,145,000 | — | — |
| 2003-06-10 | $14.45 | $14.45 | 904,800 | — | — |
| 2003-06-09 | $14.05 | $14.05 | 642,600 | — | — |
| 2003-06-06 | $14.24 | $14.24 | 910,600 | — | — |
| 2003-06-05 | $14.02 | $14.02 | 1,175,200 | — | — |
| 2003-06-04 | $14.20 | $14.20 | 645,400 | — | — |
| 2003-06-03 | $14.18 | $14.17 | 764,400 | — | — |
| 2003-06-02 | $14.14 | $14.14 | 1,261,200 | — | — |
| 2003-05-30 | $13.79 | $13.79 | 899,600 | — | — |
| 2003-05-29 | $13.63 | $13.63 | 824,200 | — | — |
| 2003-05-28 | $13.43 | $13.43 | 530,600 | — | — |
| 2003-05-27 | $13.37 | $13.37 | 934,000 | — | — |
| 2003-05-23 | $13.43 | $13.43 | 586,600 | — | — |
| 2003-05-22 | $13.35 | $13.35 | 1,165,800 | — | — |
| 2003-05-21 | $13.40 | $13.40 | 1,103,800 | — | — |
| 2003-05-20 | $13.26 | $13.26 | 779,800 | — | — |
| 2003-05-19 | $13.05 | $13.05 | 845,200 | — | — |
| 2003-05-16 | $13.00 | $13.00 | 1,061,600 | — | — |
| 2003-05-15 | $13.10 | $13.10 | 1,086,400 | — | — |
| 2003-05-14 | $13.20 | $13.20 | 1,027,200 | — | — |
| 2003-05-13 | $13.47 | $13.47 | 603,400 | — | — |
| 2003-05-12 | $13.59 | $13.59 | 680,600 | — | — |
| 2003-05-09 | $13.65 | $13.65 | 1,511,600 | — | — |
| 2003-05-08 | $13.69 | $13.69 | 1,405,800 | — | — |
| 2003-05-07 | $13.52 | $13.52 | 1,639,000 | — | — |
| 2003-05-06 | $13.24 | $13.24 | 874,200 | — | — |
| 2003-05-05 | $13.07 | $13.07 | 1,070,200 | — | — |
| 2003-05-02 | $13.30 | $13.30 | 1,232,800 | — | — |
| 2003-05-01 | $13.46 | $13.46 | 1,212,000 | — | — |
| 2003-04-30 | $13.41 | $13.41 | 1,493,000 | — | — |
| 2003-04-29 | $13.39 | $13.39 | 891,000 | — | — |
| 2003-04-28 | $13.06 | $13.06 | 1,226,200 | — | — |
| 2003-04-25 | $12.69 | $12.69 | 669,800 | — | — |
| 2003-04-24 | $12.65 | $12.65 | 725,600 | — | — |
| 2003-04-23 | $12.90 | $12.90 | 888,000 | — | — |
| 2003-04-22 | $12.91 | $12.91 | 1,193,600 | — | — |
| 2003-04-21 | $12.63 | $12.63 | 628,000 | — | — |
| 2003-04-17 | $12.60 | $12.60 | 1,429,400 | — | — |
| 2003-04-16 | $12.59 | $12.59 | 1,493,200 | — | — |
| 2003-04-15 | $12.88 | $12.87 | 1,572,400 | — | — |
| 2003-04-14 | $12.73 | $12.73 | 1,225,000 | — | — |
| 2003-04-11 | $12.50 | $12.50 | 1,287,800 | — | — |
| 2003-04-10 | $12.45 | $12.45 | 2,708,200 | — | — |
| 2003-04-09 | $11.59 | $11.59 | 1,380,400 | — | — |
| 2003-04-08 | $11.70 | $11.70 | 1,349,800 | — | — |
| 2003-04-07 | $11.60 | $11.60 | 1,167,400 | — | — |
| 2003-04-04 | $12.02 | $12.02 | 850,600 | — | — |
| 2003-04-03 | $11.75 | $11.75 | 1,074,800 | — | — |
| 2003-04-02 | $11.80 | $11.80 | 753,400 | — | — |
| 2003-04-01 | $11.55 | $11.55 | 706,200 | — | — |
| 2003-03-31 | $11.35 | $11.35 | 894,000 | — | — |
| 2003-03-28 | $11.18 | $11.18 | 1,390,400 | — | — |
| 2003-03-27 | $11.00 | $11.00 | 3,562,000 | — | — |
| 2003-03-26 | $11.63 | $11.62 | 930,600 | — | — |
| 2003-03-25 | $11.55 | $11.55 | 1,191,000 | — | — |
| 2003-03-24 | $11.52 | $11.51 | 1,050,800 | — | — |
| 2003-03-21 | $11.54 | $11.54 | 1,309,800 | — | — |
| 2003-03-20 | $11.63 | $11.62 | 466,400 | — | — |
| 2003-03-19 | $11.68 | $11.68 | 714,200 | — | — |
| 2003-03-18 | $11.60 | $11.60 | 1,068,200 | — | — |
| 2003-03-17 | $11.70 | $11.69 | 856,200 | — | — |
| 2003-03-14 | $11.66 | $11.66 | 549,200 | — | — |
| 2003-03-13 | $11.73 | $11.73 | 967,000 | — | — |
| 2003-03-12 | $11.75 | $11.75 | 635,200 | — | — |
| 2003-03-11 | $11.40 | $11.40 | 690,400 | — | — |
| 2003-03-10 | $11.36 | $11.36 | 611,800 | — | — |
| 2003-03-07 | $11.53 | $11.53 | 1,116,600 | — | — |
| 2003-03-06 | $11.66 | $11.66 | 1,361,200 | — | — |
| 2003-03-05 | $11.95 | $11.95 | 635,800 | — | — |
| 2003-03-04 | $12.05 | $12.05 | 463,600 | — | — |
| 2003-03-03 | $12.32 | $12.32 | 339,000 | — | — |
| 2003-02-28 | $12.32 | $12.32 | 591,600 | — | — |
| 2003-02-27 | $12.29 | $12.29 | 524,800 | — | — |
| 2003-02-26 | $12.08 | $12.08 | 339,200 | — | — |
| 2003-02-25 | $12.14 | $12.14 | 491,000 | — | — |
| 2003-02-24 | $12.13 | $12.13 | 539,400 | — | — |
| 2003-02-21 | $12.34 | $12.34 | 718,000 | — | — |
| 2003-02-20 | $12.35 | $12.35 | 278,800 | — | — |
| 2003-02-19 | $12.33 | $12.33 | 390,400 | — | — |
| 2003-02-18 | $12.43 | $12.43 | 494,800 | — | — |
| 2003-02-14 | $12.38 | $12.37 | 567,200 | — | — |
| 2003-02-13 | $12.20 | $12.20 | 647,200 | — | — |
| 2003-02-12 | $12.26 | $12.26 | 499,200 | — | — |
| 2003-02-11 | $12.28 | $12.27 | 524,000 | — | — |
| 2003-02-10 | $12.33 | $12.33 | 663,000 | — | — |
| 2003-02-07 | $12.25 | $12.25 | 711,800 | — | — |
| 2003-02-06 | $12.36 | $12.36 | 911,000 | — | — |
| 2003-02-05 | $12.54 | $12.54 | 1,095,200 | — | — |
| 2003-02-04 | $12.68 | $12.68 | 774,800 | — | — |
| 2003-02-03 | $12.50 | $12.50 | 899,400 | — | — |
| 2003-01-31 | $12.54 | $12.54 | 885,800 | — | — |
| 2003-01-30 | $12.35 | $12.35 | 906,000 | — | — |
| 2003-01-29 | $12.48 | $12.48 | 679,200 | — | — |
| 2003-01-28 | $12.58 | $12.57 | 1,024,000 | — | — |
| 2003-01-27 | $12.72 | $12.72 | 741,200 | — | — |
| 2003-01-24 | $12.85 | $12.84 | 1,090,600 | — | — |
| 2003-01-23 | $13.00 | $13.00 | 766,000 | — | — |
| 2003-01-22 | $12.98 | $12.98 | 1,165,200 | — | — |
| 2003-01-21 | $13.03 | $13.03 | 1,325,600 | — | — |
| 2003-01-17 | $12.70 | $12.70 | 2,298,400 | — | — |
| 2003-01-16 | $12.39 | $12.39 | 779,600 | — | — |
| 2003-01-15 | $12.48 | $12.48 | 1,500,200 | — | — |
| 2003-01-14 | $12.68 | $12.68 | 1,506,600 | — | — |
| 2003-01-13 | $12.58 | $12.57 | 1,175,400 | — | — |
| 2003-01-10 | $12.48 | $12.48 | 1,204,400 | — | — |
| 2003-01-09 | $12.35 | $12.35 | 1,182,400 | — | — |
| 2003-01-08 | $12.06 | $12.06 | 1,278,000 | — | — |
| 2003-01-07 | $12.33 | $12.33 | 3,122,200 | — | — |
| 2003-01-06 | $11.44 | $11.43 | 2,022,200 | — | — |
| 2003-01-03 | $11.65 | $11.65 | 1,624,000 | — | — |
| 2003-01-02 | $12.32 | $12.32 | 706,400 | — | — |