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
- 1994-05-18 to 2026-09-03
- 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 | $16.81 | $17.08 | 24,200 | — | — |
| 2003-12-30 | $17.45 | $17.73 | 34,000 | — | — |
| 2003-12-29 | $17.55 | $17.83 | 22,700 | — | — |
| 2003-12-26 | $16.52 | $16.78 | 11,100 | — | — |
| 2003-12-24 | $16.94 | $17.21 | 30,000 | — | — |
| 2003-12-23 | $16.42 | $16.68 | 23,000 | — | — |
| 2003-12-22 | $15.80 | $16.05 | 67,400 | — | — |
| 2003-12-19 | $15.51 | $15.76 | 62,800 | — | — |
| 2003-12-18 | $15.02 | $15.26 | 18,100 | — | — |
| 2003-12-17 | $15.00 | $15.24 | 35,700 | — | — |
| 2003-12-16 | $15.05 | $15.26 | 84,700 | — | — |
| 2003-12-15 | $14.03 | $14.22 | 139,400 | — | — |
| 2003-12-12 | $14.34 | $14.54 | 47,500 | — | — |
| 2003-12-11 | $14.25 | $14.45 | 23,900 | — | — |
| 2003-12-10 | $13.76 | $13.95 | 20,200 | — | — |
| 2003-12-09 | $13.60 | $13.79 | 21,300 | — | — |
| 2003-12-08 | $13.79 | $13.98 | 16,800 | — | — |
| 2003-12-05 | $13.75 | $13.94 | 14,500 | — | — |
| 2003-12-04 | $14.02 | $14.21 | 67,300 | — | — |
| 2003-12-03 | $13.15 | $13.33 | 37,800 | — | — |
| 2003-12-02 | $13.21 | $13.39 | 13,800 | — | — |
| 2003-12-01 | $13.54 | $13.73 | 25,300 | — | — |
| 2003-11-28 | $13.65 | $13.84 | 2,100 | — | — |
| 2003-11-26 | $13.82 | $14.01 | 5,700 | — | — |
| 2003-11-25 | $13.88 | $14.07 | 15,900 | — | — |
| 2003-11-24 | $13.70 | $13.89 | 33,800 | — | — |
| 2003-11-21 | $13.68 | $13.87 | 8,000 | — | — |
| 2003-11-20 | $13.75 | $13.94 | 11,000 | — | — |
| 2003-11-19 | $13.92 | $14.11 | 9,100 | — | — |
| 2003-11-18 | $13.95 | $14.14 | 6,600 | — | — |
| 2003-11-17 | $14.09 | $14.28 | 7,200 | — | — |
| 2003-11-14 | $14.20 | $14.40 | 8,600 | — | — |
| 2003-11-13 | $14.12 | $14.31 | 15,300 | — | — |
| 2003-11-12 | $14.28 | $14.48 | 11,900 | — | — |
| 2003-11-11 | $13.95 | $14.14 | 4,700 | — | — |
| 2003-11-10 | $14.20 | $14.40 | 43,500 | — | — |
| 2003-11-07 | $13.84 | $14.03 | 21,700 | — | — |
| 2003-11-06 | $14.20 | $14.40 | 6,800 | — | — |
| 2003-11-05 | $13.85 | $14.04 | 15,800 | — | — |
| 2003-11-04 | $13.88 | $14.07 | 10,400 | — | — |
| 2003-11-03 | $13.99 | $14.18 | 13,900 | — | — |
| 2003-10-31 | $14.00 | $14.19 | 42,400 | — | — |
| 2003-10-30 | $14.10 | $14.29 | 12,000 | — | — |
| 2003-10-29 | $14.28 | $14.48 | 16,100 | — | — |
| 2003-10-28 | $14.36 | $14.56 | 20,200 | — | — |
| 2003-10-27 | $14.36 | $14.56 | 28,500 | — | — |
| 2003-10-24 | $13.99 | $14.18 | 17,800 | — | — |
| 2003-10-23 | $14.00 | $14.19 | 44,100 | — | — |
| 2003-10-22 | $13.66 | $13.85 | 43,900 | — | — |
| 2003-10-21 | $13.50 | $13.69 | 39,400 | — | — |
| 2003-10-20 | $13.30 | $13.48 | 48,500 | — | — |
| 2003-10-17 | $13.10 | $13.28 | 25,100 | — | — |
| 2003-10-16 | $14.10 | $14.29 | 13,000 | — | — |
| 2003-10-15 | $13.71 | $13.90 | 16,800 | — | — |
| 2003-10-14 | $13.45 | $13.64 | 27,700 | — | — |
| 2003-10-13 | $13.30 | $13.48 | 26,700 | — | — |
| 2003-10-10 | $12.78 | $12.96 | 29,400 | — | — |
| 2003-10-09 | $13.29 | $13.47 | 21,600 | — | — |
| 2003-10-08 | $13.16 | $13.34 | 63,300 | — | — |
| 2003-10-07 | $13.60 | $13.79 | 22,600 | — | — |
| 2003-10-06 | $13.59 | $13.78 | 10,100 | — | — |
| 2003-10-03 | $13.28 | $13.46 | 32,800 | — | — |
| 2003-10-02 | $13.29 | $13.47 | 30,300 | — | — |
| 2003-10-01 | $13.61 | $13.80 | 59,300 | — | — |
| 2003-09-30 | $13.73 | $13.92 | 261,500 | — | — |
| 2003-09-29 | $16.10 | $16.32 | 20,300 | — | — |
| 2003-09-26 | $15.95 | $16.17 | 39,900 | — | — |
| 2003-09-25 | $16.19 | $16.41 | 21,800 | — | — |
| 2003-09-24 | $16.44 | $16.67 | 45,200 | — | — |
| 2003-09-23 | $16.10 | $16.32 | 40,500 | — | — |
| 2003-09-22 | $15.90 | $16.12 | 13,000 | — | — |
| 2003-09-19 | $16.01 | $16.23 | 20,300 | — | — |
| 2003-09-18 | $16.15 | $16.37 | 23,100 | — | — |
| 2003-09-17 | $16.23 | $16.45 | 21,700 | — | — |
| 2003-09-16 | $16.37 | $16.57 | 34,400 | — | — |
| 2003-09-15 | $16.59 | $16.79 | 12,000 | — | — |
| 2003-09-12 | $16.61 | $16.81 | 18,800 | — | — |
| 2003-09-11 | $16.44 | $16.64 | 18,100 | — | — |
| 2003-09-10 | $16.25 | $16.44 | 43,400 | — | — |
| 2003-09-09 | $16.25 | $16.44 | 57,600 | — | — |
| 2003-09-08 | $16.38 | $16.58 | 98,600 | — | — |
| 2003-09-05 | $16.30 | $16.49 | 82,600 | — | — |
| 2003-09-04 | $14.60 | $14.77 | 96,200 | — | — |
| 2003-09-03 | $13.89 | $14.06 | 12,400 | — | — |
| 2003-09-02 | $13.72 | $13.88 | 20,500 | — | — |
| 2003-08-29 | $13.82 | $13.98 | 24,200 | — | — |
| 2003-08-28 | $13.81 | $13.97 | 41,900 | — | — |
| 2003-08-27 | $13.56 | $13.72 | 108,000 | — | — |
| 2003-08-26 | $12.59 | $12.74 | 19,200 | — | — |
| 2003-08-25 | $12.35 | $12.50 | 44,200 | — | — |
| 2003-08-22 | $12.19 | $12.34 | 15,600 | — | — |
| 2003-08-21 | $12.40 | $12.55 | 13,700 | — | — |
| 2003-08-20 | $12.40 | $12.55 | 33,400 | — | — |
| 2003-08-19 | $12.39 | $12.54 | 47,900 | — | — |
| 2003-08-18 | $12.45 | $12.60 | 24,400 | — | — |
| 2003-08-15 | $11.54 | $11.68 | 1,800 | — | — |
| 2003-08-14 | $11.51 | $11.65 | 14,100 | — | — |
| 2003-08-13 | $11.36 | $11.50 | 44,600 | — | — |
| 2003-08-12 | $11.10 | $11.23 | 25,800 | — | — |
| 2003-08-11 | $11.19 | $11.32 | 26,500 | — | — |
| 2003-08-08 | $11.28 | $11.41 | 7,700 | — | — |
| 2003-08-07 | $11.52 | $11.66 | 8,500 | — | — |
| 2003-08-06 | $11.62 | $11.76 | 18,600 | — | — |
| 2003-08-05 | $11.73 | $11.87 | 25,700 | — | — |
| 2003-08-04 | $11.67 | $11.81 | 40,000 | — | — |
| 2003-08-01 | $12.09 | $12.23 | 48,500 | — | — |
| 2003-07-31 | $12.50 | $12.65 | 107,500 | — | — |
| 2003-07-30 | $12.26 | $12.41 | 9,200 | — | — |
| 2003-07-29 | $12.57 | $12.72 | 11,600 | — | — |
| 2003-07-28 | $12.53 | $12.68 | 76,300 | — | — |
| 2003-07-25 | $12.23 | $12.38 | 8,700 | — | — |
| 2003-07-24 | $12.49 | $12.64 | 19,400 | — | — |
| 2003-07-23 | $12.28 | $12.43 | 6,900 | — | — |
| 2003-07-22 | $12.20 | $12.35 | 8,800 | — | — |
| 2003-07-21 | $11.62 | $11.76 | 15,300 | — | — |
| 2003-07-18 | $11.55 | $11.69 | 60,600 | — | — |
| 2003-07-17 | $12.91 | $13.06 | 25,700 | — | — |
| 2003-07-16 | $12.91 | $13.06 | 34,200 | — | — |
| 2003-07-15 | $13.50 | $13.66 | 11,900 | — | — |
| 2003-07-14 | $13.70 | $13.86 | 27,900 | — | — |
| 2003-07-11 | $13.51 | $13.67 | 16,500 | — | — |
| 2003-07-10 | $13.31 | $13.47 | 30,700 | — | — |
| 2003-07-09 | $13.08 | $13.24 | 33,500 | — | — |
| 2003-07-08 | $13.13 | $13.29 | 63,600 | — | — |
| 2003-07-07 | $11.50 | $11.64 | 27,200 | — | — |
| 2003-07-03 | $11.59 | $11.73 | 9,100 | — | — |
| 2003-07-02 | $11.30 | $11.43 | 36,300 | — | — |
| 2003-07-01 | $10.25 | $10.37 | 7,200 | — | — |
| 2003-06-30 | $10.36 | $10.48 | 43,000 | — | — |
| 2003-06-27 | $10.65 | $10.78 | 10,500 | — | — |
| 2003-06-26 | $10.65 | $10.78 | 9,400 | — | — |
| 2003-06-25 | $10.55 | $10.68 | 25,500 | — | — |
| 2003-06-24 | $10.30 | $10.42 | 25,500 | — | — |
| 2003-06-23 | $10.35 | $10.47 | 36,700 | — | — |
| 2003-06-20 | $10.75 | $10.88 | 36,500 | — | — |
| 2003-06-19 | $10.46 | $10.58 | 24,500 | — | — |
| 2003-06-18 | $10.44 | $10.56 | 23,600 | — | — |
| 2003-06-17 | $10.27 | $10.39 | 3,800 | — | — |
| 2003-06-16 | $10.49 | $10.58 | 16,600 | — | — |
| 2003-06-13 | $9.83 | $9.92 | 20,100 | — | — |
| 2003-06-12 | $9.87 | $9.96 | 73,600 | — | — |
| 2003-06-11 | $9.90 | $9.99 | 37,900 | — | — |
| 2003-06-10 | $10.39 | $10.48 | 9,100 | — | — |
| 2003-06-09 | $10.15 | $10.24 | 13,300 | — | — |
| 2003-06-06 | $10.17 | $10.26 | 14,700 | — | — |
| 2003-06-05 | $10.15 | $10.24 | 53,900 | — | — |
| 2003-06-04 | $9.54 | $9.63 | 21,700 | — | — |
| 2003-06-03 | $9.24 | $9.32 | 28,200 | — | — |
| 2003-06-02 | $9.21 | $9.29 | 89,300 | — | — |
| 2003-05-30 | $9.20 | $9.28 | 33,300 | — | — |
| 2003-05-29 | $9.11 | $9.19 | 114,200 | — | — |
| 2003-05-28 | $9.03 | $9.11 | 32,900 | — | — |
| 2003-05-27 | $8.72 | $8.80 | 40,000 | — | — |
| 2003-05-23 | $8.63 | $8.71 | 30,100 | — | — |
| 2003-05-22 | $8.50 | $8.58 | 28,500 | — | — |
| 2003-05-21 | $8.54 | $8.62 | 8,600 | — | — |
| 2003-05-20 | $8.70 | $8.78 | 14,700 | — | — |
| 2003-05-19 | $8.70 | $8.78 | 26,600 | — | — |
| 2003-05-16 | $8.32 | $8.40 | 35,700 | — | — |
| 2003-05-15 | $8.80 | $8.88 | 46,600 | — | — |
| 2003-05-14 | $8.97 | $9.05 | 38,900 | — | — |
| 2003-05-13 | $9.40 | $9.48 | 4,400 | — | — |
| 2003-05-12 | $9.39 | $9.47 | 16,900 | — | — |
| 2003-05-09 | $9.27 | $9.35 | 2,700 | — | — |
| 2003-05-08 | $9.23 | $9.31 | 22,500 | — | — |
| 2003-05-07 | $9.04 | $9.12 | 16,600 | — | — |
| 2003-05-06 | $9.03 | $9.11 | 34,400 | — | — |
| 2003-05-05 | $8.71 | $8.79 | 27,600 | — | — |
| 2003-05-02 | $8.99 | $9.07 | 12,500 | — | — |
| 2003-05-01 | $8.65 | $8.73 | 28,500 | — | — |
| 2003-04-30 | $9.02 | $9.10 | 10,300 | — | — |
| 2003-04-29 | $9.30 | $9.38 | 18,900 | — | — |
| 2003-04-28 | $9.45 | $9.54 | 12,700 | — | — |
| 2003-04-25 | $9.30 | $9.38 | 53,500 | — | — |
| 2003-04-24 | $9.45 | $9.54 | 113,100 | — | — |
| 2003-04-23 | $9.50 | $9.59 | 41,000 | — | — |
| 2003-04-22 | $8.90 | $8.98 | 68,300 | — | — |
| 2003-04-21 | $8.80 | $8.88 | 24,500 | — | — |
| 2003-04-17 | $8.76 | $8.84 | 38,400 | — | — |
| 2003-04-16 | $8.56 | $8.64 | 73,500 | — | — |
| 2003-04-15 | $8.40 | $8.48 | 25,800 | — | — |
| 2003-04-14 | $8.42 | $8.50 | 11,000 | — | — |
| 2003-04-11 | $8.43 | $8.51 | 75,000 | — | — |
| 2003-04-10 | $8.30 | $8.37 | 34,700 | — | — |
| 2003-04-09 | $7.65 | $7.72 | 2,300 | — | — |
| 2003-04-08 | $7.57 | $7.64 | 42,600 | — | — |
| 2003-04-07 | $7.61 | $7.68 | 40,100 | — | — |
| 2003-04-04 | $7.50 | $7.57 | 66,400 | — | — |
| 2003-04-03 | $7.58 | $7.65 | 81,500 | — | — |
| 2003-04-02 | $7.54 | $7.61 | 27,800 | — | — |
| 2003-04-01 | $7.63 | $7.70 | 36,200 | — | — |
| 2003-03-31 | $7.87 | $7.94 | 36,000 | — | — |
| 2003-03-28 | $7.96 | $8.03 | 19,900 | — | — |
| 2003-03-27 | $8.01 | $8.08 | 14,000 | — | — |
| 2003-03-26 | $8.09 | $8.16 | 22,500 | — | — |
| 2003-03-25 | $8.46 | $8.54 | 17,600 | — | — |
| 2003-03-24 | $8.15 | $8.22 | 15,300 | — | — |
| 2003-03-21 | $8.50 | $8.58 | 20,800 | — | — |
| 2003-03-20 | $8.60 | $8.68 | 6,900 | — | — |
| 2003-03-19 | $8.76 | $8.84 | 16,800 | — | — |
| 2003-03-18 | $9.09 | $9.17 | 12,400 | — | — |
| 2003-03-17 | $8.58 | $8.63 | 26,100 | — | — |
| 2003-03-14 | $8.21 | $8.26 | 10,000 | — | — |
| 2003-03-13 | $8.19 | $8.24 | 10,600 | — | — |
| 2003-03-12 | $7.76 | $7.80 | 8,300 | — | — |
| 2003-03-11 | $7.70 | $7.74 | 21,000 | — | — |
| 2003-03-10 | $7.50 | $7.54 | 14,700 | — | — |
| 2003-03-07 | $7.70 | $7.74 | 57,100 | — | — |
| 2003-03-06 | $8.37 | $8.42 | 27,000 | — | — |
| 2003-03-05 | $8.07 | $8.11 | 2,400 | — | — |
| 2003-03-04 | $7.97 | $8.01 | 31,700 | — | — |
| 2003-03-03 | $8.00 | $8.04 | 108,200 | — | — |
| 2003-02-28 | $8.50 | $8.55 | 15,500 | — | — |
| 2003-02-27 | $8.45 | $8.50 | 22,100 | — | — |
| 2003-02-26 | $8.27 | $8.32 | 15,500 | — | — |
| 2003-02-25 | $8.25 | $8.30 | 10,100 | — | — |
| 2003-02-24 | $8.25 | $8.30 | 13,600 | — | — |
| 2003-02-21 | $8.05 | $8.09 | 43,300 | — | — |
| 2003-02-20 | $7.58 | $7.62 | 19,000 | — | — |
| 2003-02-19 | $7.34 | $7.38 | 17,100 | — | — |
| 2003-02-18 | $6.99 | $7.03 | 58,000 | — | — |
| 2003-02-14 | $6.88 | $6.92 | 71,900 | — | — |
| 2003-02-13 | $7.00 | $7.04 | 52,300 | — | — |
| 2003-02-12 | $7.46 | $7.50 | 26,700 | — | — |
| 2003-02-11 | $8.07 | $8.11 | 29,100 | — | — |
| 2003-02-10 | $8.00 | $8.04 | 144,800 | — | — |
| 2003-02-07 | $8.34 | $8.39 | 114,700 | — | — |
| 2003-02-06 | $9.53 | $9.58 | 256,700 | — | — |
| 2003-02-05 | $10.85 | $10.91 | 24,500 | — | — |
| 2003-02-04 | $10.91 | $10.97 | 8,700 | — | — |
| 2003-02-03 | $10.80 | $10.86 | 16,900 | — | — |
| 2003-01-31 | $10.98 | $11.04 | 6,100 | — | — |
| 2003-01-30 | $10.84 | $10.90 | 28,300 | — | — |
| 2003-01-29 | $10.86 | $10.92 | 1,200 | — | — |
| 2003-01-28 | $10.90 | $10.96 | 3,600 | — | — |
| 2003-01-27 | $10.90 | $10.96 | 15,300 | — | — |
| 2003-01-24 | $11.00 | $11.06 | 11,300 | — | — |
| 2003-01-23 | $11.05 | $11.11 | 8,000 | — | — |
| 2003-01-22 | $10.90 | $10.96 | 43,200 | — | — |
| 2003-01-21 | $11.03 | $11.09 | 10,100 | — | — |
| 2003-01-17 | $11.00 | $11.06 | 19,500 | — | — |
| 2003-01-16 | $11.10 | $11.16 | 62,100 | — | — |
| 2003-01-15 | $11.14 | $11.20 | 15,900 | — | — |
| 2003-01-14 | $11.23 | $11.29 | 44,500 | — | — |
| 2003-01-13 | $11.18 | $11.24 | 14,200 | — | — |
| 2003-01-10 | $11.15 | $11.21 | 54,900 | — | — |
| 2003-01-09 | $11.25 | $11.31 | 15,600 | — | — |
| 2003-01-08 | $11.20 | $11.26 | 127,200 | — | — |
| 2003-01-07 | $11.10 | $11.16 | 8,700 | — | — |
| 2003-01-06 | $10.94 | $11.00 | 15,300 | — | — |
| 2003-01-03 | $10.51 | $10.57 | 29,800 | — | — |
| 2003-01-02 | $10.25 | $10.31 | 21,600 | — | — |