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
- 1993-04-20 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 | $15.78 | $22.25 | 42,400 | — | — |
| 2003-12-30 | $16.05 | $22.63 | 57,800 | — | — |
| 2003-12-29 | $16.05 | $22.63 | 24,400 | — | — |
| 2003-12-26 | $16.06 | $22.65 | 37,000 | — | — |
| 2003-12-24 | $16.10 | $22.70 | 42,600 | — | — |
| 2003-12-23 | $16.03 | $22.60 | 44,400 | — | — |
| 2003-12-22 | $16.02 | $22.59 | 41,600 | — | — |
| 2003-12-19 | $16.11 | $22.71 | 23,600 | — | — |
| 2003-12-18 | $16.02 | $22.59 | 10,000 | — | — |
| 2003-12-17 | $15.95 | $22.49 | 12,200 | — | — |
| 2003-12-16 | $16.20 | $22.84 | 20,400 | — | — |
| 2003-12-15 | $16.08 | $22.67 | 18,400 | — | — |
| 2003-12-12 | $16.13 | $22.74 | 14,000 | — | — |
| 2003-12-11 | $16.05 | $22.63 | 33,200 | — | — |
| 2003-12-10 | $15.93 | $22.46 | 23,600 | — | — |
| 2003-12-09 | $15.98 | $22.53 | 28,800 | — | — |
| 2003-12-08 | $16.14 | $22.76 | 14,800 | — | — |
| 2003-12-05 | $16.05 | $22.49 | 3,600 | — | — |
| 2003-12-04 | $16.30 | $22.84 | 10,600 | — | — |
| 2003-12-03 | $16.25 | $22.78 | 10,400 | — | — |
| 2003-12-02 | $16.78 | $23.51 | 19,000 | — | — |
| 2003-12-01 | $17.08 | $23.93 | 8,000 | — | — |
| 2003-11-28 | $16.58 | $23.23 | 2,000 | — | — |
| 2003-11-26 | $16.73 | $23.44 | 15,600 | — | — |
| 2003-11-25 | $17.09 | $23.95 | 10,000 | — | — |
| 2003-11-24 | $17.03 | $23.86 | 35,200 | — | — |
| 2003-11-21 | $15.96 | $22.36 | 14,000 | — | — |
| 2003-11-20 | $15.80 | $22.14 | 8,600 | — | — |
| 2003-11-19 | $16.25 | $22.76 | 10,000 | — | — |
| 2003-11-18 | $15.87 | $22.24 | 6,800 | — | — |
| 2003-11-17 | $16.01 | $22.43 | 6,800 | — | — |
| 2003-11-14 | $16.62 | $23.29 | 14,800 | — | — |
| 2003-11-13 | $17.05 | $23.89 | 7,600 | — | — |
| 2003-11-12 | $17.04 | $23.87 | 7,400 | — | — |
| 2003-11-11 | $16.46 | $23.06 | 6,400 | — | — |
| 2003-11-10 | $16.48 | $23.09 | 5,600 | — | — |
| 2003-11-07 | $16.87 | $23.64 | 16,600 | — | — |
| 2003-11-06 | $16.81 | $23.56 | 4,000 | — | — |
| 2003-11-05 | $16.34 | $22.90 | 7,200 | — | — |
| 2003-11-04 | $16.23 | $22.74 | 34,400 | — | — |
| 2003-11-03 | $16.13 | $22.60 | 9,800 | — | — |
| 2003-10-31 | $16.00 | $22.42 | 5,600 | — | — |
| 2003-10-30 | $16.01 | $22.44 | 7,600 | — | — |
| 2003-10-29 | $16.13 | $22.60 | 70,600 | — | — |
| 2003-10-28 | $15.98 | $22.39 | 9,800 | — | — |
| 2003-10-27 | $15.41 | $21.59 | 13,000 | — | — |
| 2003-10-24 | $15.97 | $22.37 | 8,400 | — | — |
| 2003-10-23 | $15.68 | $21.97 | 10,800 | — | — |
| 2003-10-22 | $15.46 | $21.66 | 22,000 | — | — |
| 2003-10-21 | $16.08 | $22.53 | 8,000 | — | — |
| 2003-10-20 | $15.58 | $21.83 | 6,200 | — | — |
| 2003-10-17 | $15.75 | $22.07 | 8,800 | — | — |
| 2003-10-16 | $16.15 | $22.63 | 9,000 | — | — |
| 2003-10-15 | $16.17 | $22.67 | 3,000 | — | — |
| 2003-10-14 | $16.17 | $22.65 | 15,000 | — | — |
| 2003-10-13 | $15.89 | $22.26 | 7,200 | — | — |
| 2003-10-10 | $15.63 | $21.90 | 32,400 | — | — |
| 2003-10-09 | $16.13 | $22.60 | 16,400 | — | — |
| 2003-10-08 | $15.55 | $21.78 | 12,400 | — | — |
| 2003-10-07 | $15.90 | $22.28 | 14,000 | — | — |
| 2003-10-06 | $16.12 | $22.59 | 11,400 | — | — |
| 2003-10-03 | $15.72 | $22.03 | 34,200 | — | — |
| 2003-10-02 | $15.16 | $21.24 | 15,200 | — | — |
| 2003-10-01 | $14.91 | $20.89 | 14,000 | — | — |
| 2003-09-30 | $14.30 | $20.04 | 40,200 | — | — |
| 2003-09-29 | $14.49 | $20.30 | 38,000 | — | — |
| 2003-09-26 | $14.63 | $20.50 | 30,400 | — | — |
| 2003-09-25 | $14.30 | $20.04 | 33,000 | — | — |
| 2003-09-24 | $14.40 | $20.18 | 14,000 | — | — |
| 2003-09-23 | $14.53 | $20.35 | 4,600 | — | — |
| 2003-09-22 | $14.44 | $20.23 | 31,200 | — | — |
| 2003-09-19 | $14.72 | $20.63 | 24,800 | — | — |
| 2003-09-18 | $14.73 | $20.64 | 30,800 | — | — |
| 2003-09-17 | $14.16 | $19.84 | 11,200 | — | — |
| 2003-09-16 | $14.04 | $19.67 | 19,000 | — | — |
| 2003-09-15 | $13.70 | $19.20 | 8,400 | — | — |
| 2003-09-12 | $13.85 | $19.40 | 18,000 | — | — |
| 2003-09-11 | $13.88 | $19.44 | 8,000 | — | — |
| 2003-09-10 | $13.75 | $19.27 | 19,000 | — | — |
| 2003-09-09 | $13.75 | $19.27 | 20,600 | — | — |
| 2003-09-08 | $14.13 | $19.79 | 30,000 | — | — |
| 2003-09-05 | $14.50 | $20.32 | 4,800 | — | — |
| 2003-09-04 | $14.66 | $20.40 | 8,400 | — | — |
| 2003-09-03 | $14.85 | $20.67 | 15,600 | — | — |
| 2003-09-02 | $14.85 | $20.66 | 21,400 | — | — |
| 2003-08-29 | $14.85 | $20.67 | 16,600 | — | — |
| 2003-08-28 | $14.80 | $20.60 | 27,200 | — | — |
| 2003-08-27 | $14.33 | $19.94 | 32,600 | — | — |
| 2003-08-26 | $14.00 | $19.48 | 45,800 | — | — |
| 2003-08-25 | $14.38 | $20.01 | 46,600 | — | — |
| 2003-08-22 | $14.20 | $19.76 | 51,400 | — | — |
| 2003-08-21 | $14.41 | $20.05 | 53,400 | — | — |
| 2003-08-20 | $14.63 | $20.35 | 28,800 | — | — |
| 2003-08-19 | $14.23 | $19.80 | 55,000 | — | — |
| 2003-08-18 | $14.11 | $19.63 | 30,200 | — | — |
| 2003-08-15 | $14.22 | $19.78 | 10,800 | — | — |
| 2003-08-14 | $14.31 | $19.92 | 20,400 | — | — |
| 2003-08-13 | $14.29 | $19.88 | 22,400 | — | — |
| 2003-08-12 | $14.38 | $20.01 | 33,000 | — | — |
| 2003-08-11 | $14.28 | $19.87 | 63,000 | — | — |
| 2003-08-08 | $14.16 | $19.71 | 17,200 | — | — |
| 2003-08-07 | $14.28 | $19.87 | 36,800 | — | — |
| 2003-08-06 | $14.08 | $19.59 | 35,800 | — | — |
| 2003-08-05 | $14.20 | $19.76 | 142,000 | — | — |
| 2003-08-04 | $13.30 | $18.51 | 12,400 | — | — |
| 2003-08-01 | $13.30 | $18.50 | 10,000 | — | — |
| 2003-07-31 | $13.28 | $18.48 | 22,600 | — | — |
| 2003-07-30 | $13.30 | $18.51 | 12,000 | — | — |
| 2003-07-29 | $13.16 | $18.32 | 74,200 | — | — |
| 2003-07-28 | $13.48 | $18.76 | 41,800 | — | — |
| 2003-07-25 | $13.40 | $18.65 | 9,600 | — | — |
| 2003-07-24 | $13.20 | $18.37 | 38,600 | — | — |
| 2003-07-23 | $13.18 | $18.34 | 8,000 | — | — |
| 2003-07-22 | $13.35 | $18.57 | 6,400 | — | — |
| 2003-07-21 | $12.78 | $17.78 | 15,400 | — | — |
| 2003-07-18 | $13.00 | $18.09 | 3,200 | — | — |
| 2003-07-17 | $13.02 | $18.12 | 9,400 | — | — |
| 2003-07-16 | $13.01 | $18.11 | 6,000 | — | — |
| 2003-07-15 | $12.95 | $18.02 | 7,200 | — | — |
| 2003-07-14 | $12.88 | $17.93 | 39,600 | — | — |
| 2003-07-11 | $12.75 | $17.74 | 2,400 | — | — |
| 2003-07-10 | $12.69 | $17.65 | 14,000 | — | — |
| 2003-07-09 | $12.75 | $17.74 | 14,800 | — | — |
| 2003-07-08 | $12.71 | $17.68 | 20,400 | — | — |
| 2003-07-07 | $12.75 | $17.74 | 5,800 | — | — |
| 2003-07-03 | $12.60 | $17.54 | 2,200 | — | — |
| 2003-07-02 | $12.72 | $17.70 | 106,000 | — | — |
| 2003-07-01 | $12.80 | $17.81 | 30,600 | — | — |
| 2003-06-30 | $12.74 | $17.73 | 60,600 | — | — |
| 2003-06-27 | $12.66 | $17.61 | 6,200 | — | — |
| 2003-06-26 | $12.80 | $17.81 | 15,000 | — | — |
| 2003-06-25 | $12.76 | $17.75 | 27,800 | — | — |
| 2003-06-24 | $12.80 | $17.81 | 23,400 | — | — |
| 2003-06-23 | $12.86 | $17.89 | 11,800 | — | — |
| 2003-06-20 | $12.91 | $17.96 | 7,600 | — | — |
| 2003-06-19 | $12.97 | $18.05 | 6,600 | — | — |
| 2003-06-18 | $12.97 | $18.05 | 15,000 | — | — |
| 2003-06-17 | $12.98 | $18.06 | 12,000 | — | — |
| 2003-06-16 | $12.91 | $17.96 | 20,400 | — | — |
| 2003-06-13 | $13.00 | $18.09 | 22,600 | — | — |
| 2003-06-12 | $12.95 | $18.02 | 27,000 | — | — |
| 2003-06-11 | $13.00 | $18.09 | 20,600 | — | — |
| 2003-06-10 | $12.65 | $17.61 | 47,400 | — | — |
| 2003-06-09 | $12.81 | $17.83 | 3,600 | — | — |
| 2003-06-06 | $12.94 | $18.00 | 19,000 | — | — |
| 2003-06-05 | $12.79 | $17.66 | 3,000 | — | — |
| 2003-06-04 | $12.75 | $17.61 | 45,600 | — | — |
| 2003-06-03 | $12.60 | $17.39 | 12,000 | — | — |
| 2003-06-02 | $12.55 | $17.33 | 167,600 | — | — |
| 2003-05-30 | $12.48 | $17.23 | 16,000 | — | — |
| 2003-05-29 | $12.11 | $16.72 | 10,800 | — | — |
| 2003-05-28 | $12.42 | $17.15 | 9,800 | — | — |
| 2003-05-27 | $12.46 | $17.21 | 6,800 | — | — |
| 2003-05-23 | $12.24 | $16.89 | 2,200 | — | — |
| 2003-05-22 | $12.12 | $16.73 | 28,600 | — | — |
| 2003-05-21 | $12.35 | $17.05 | 12,200 | — | — |
| 2003-05-20 | $12.41 | $17.13 | 8,600 | — | — |
| 2003-05-19 | $12.42 | $17.14 | 36,600 | — | — |
| 2003-05-16 | $12.58 | $17.36 | 40,200 | — | — |
| 2003-05-15 | $12.54 | $17.31 | 81,800 | — | — |
| 2003-05-14 | $12.55 | $17.33 | 9,400 | — | — |
| 2003-05-13 | $12.60 | $17.40 | 8,800 | — | — |
| 2003-05-12 | $12.50 | $17.26 | 48,200 | — | — |
| 2003-05-09 | $12.50 | $17.26 | 7,600 | — | — |
| 2003-05-08 | $12.32 | $17.01 | 78,000 | — | — |
| 2003-05-07 | $12.33 | $17.02 | 27,600 | — | — |
| 2003-05-06 | $12.11 | $16.72 | 45,600 | — | — |
| 2003-05-05 | $12.15 | $16.78 | 37,800 | — | — |
| 2003-05-02 | $12.42 | $17.15 | 79,000 | — | — |
| 2003-05-01 | $12.05 | $16.64 | 43,200 | — | — |
| 2003-04-30 | $12.27 | $16.94 | 23,600 | — | — |
| 2003-04-29 | $12.29 | $16.96 | 22,600 | — | — |
| 2003-04-28 | $12.40 | $17.12 | 17,800 | — | — |
| 2003-04-25 | $12.63 | $17.43 | 400 | — | — |
| 2003-04-24 | $12.58 | $17.37 | 1,000 | — | — |
| 2003-04-23 | $12.70 | $17.53 | 3,000 | — | — |
| 2003-04-22 | $12.71 | $17.54 | 4,000 | — | — |
| 2003-04-21 | $12.63 | $17.43 | 4,400 | — | — |
| 2003-04-17 | $12.77 | $17.63 | 16,400 | — | — |
| 2003-04-16 | $12.76 | $17.61 | 18,000 | — | — |
| 2003-04-15 | $12.66 | $17.48 | 10,000 | — | — |
| 2003-04-14 | $12.65 | $17.46 | 2,400 | — | — |
| 2003-04-11 | $12.48 | $17.23 | 27,000 | — | — |
| 2003-04-10 | $12.57 | $17.35 | 16,200 | — | — |
| 2003-04-09 | $12.50 | $17.26 | 11,400 | — | — |
| 2003-04-08 | $12.81 | $17.69 | 3,200 | — | — |
| 2003-04-07 | $12.80 | $17.67 | 17,000 | — | — |
| 2003-04-04 | $12.83 | $17.71 | 6,600 | — | — |
| 2003-04-03 | $12.71 | $17.55 | 11,000 | — | — |
| 2003-04-02 | $13.00 | $17.95 | 5,800 | — | — |
| 2003-04-01 | $12.81 | $17.68 | 6,600 | — | — |
| 2003-03-31 | $12.65 | $17.47 | 16,000 | — | — |
| 2003-03-28 | $12.93 | $17.85 | 3,200 | — | — |
| 2003-03-27 | $12.93 | $17.85 | 5,400 | — | — |
| 2003-03-26 | $12.91 | $17.83 | 10,000 | — | — |
| 2003-03-25 | $12.71 | $17.55 | 13,400 | — | — |
| 2003-03-24 | $12.16 | $16.78 | 7,800 | — | — |
| 2003-03-21 | $12.45 | $17.18 | 28,400 | — | — |
| 2003-03-20 | $12.90 | $17.67 | 26,800 | — | — |
| 2003-03-19 | $13.03 | $17.85 | 7,000 | — | — |
| 2003-03-18 | $13.18 | $18.05 | 3,400 | — | — |
| 2003-03-17 | $13.30 | $18.22 | 38,200 | — | — |
| 2003-03-14 | $13.39 | $18.34 | 21,000 | — | — |
| 2003-03-13 | $13.22 | $18.11 | 24,000 | — | — |
| 2003-03-12 | $12.99 | $17.79 | 5,800 | — | — |
| 2003-03-11 | $13.09 | $17.94 | 2,800 | — | — |
| 2003-03-10 | $13.09 | $17.94 | 22,400 | — | — |
| 2003-03-07 | $13.10 | $17.94 | 1,800 | — | — |
| 2003-03-06 | $13.20 | $18.08 | 19,400 | — | — |
| 2003-03-05 | $12.90 | $17.67 | 10,600 | — | — |
| 2003-03-04 | $12.73 | $17.44 | 3,600 | — | — |
| 2003-03-03 | $12.77 | $17.49 | 11,200 | — | — |
| 2003-02-28 | $12.68 | $17.37 | 21,200 | — | — |
| 2003-02-27 | $12.59 | $17.25 | 4,800 | — | — |
| 2003-02-26 | $12.51 | $17.13 | 3,400 | — | — |
| 2003-02-25 | $12.63 | $17.30 | 5,600 | — | — |
| 2003-02-24 | $12.55 | $17.19 | 6,000 | — | — |
| 2003-02-21 | $12.62 | $17.28 | 2,800 | — | — |
| 2003-02-20 | $12.79 | $17.52 | 5,000 | — | — |
| 2003-02-19 | $12.51 | $17.13 | 10,800 | — | — |
| 2003-02-18 | $12.59 | $17.25 | 11,400 | — | — |
| 2003-02-14 | $12.72 | $17.43 | 9,600 | — | — |
| 2003-02-13 | $12.47 | $17.08 | 4,200 | — | — |
| 2003-02-12 | $12.26 | $16.79 | 11,200 | — | — |
| 2003-02-11 | $12.45 | $17.05 | 27,600 | — | — |
| 2003-02-10 | $12.56 | $17.21 | 10,800 | — | — |
| 2003-02-07 | $12.43 | $17.02 | 13,400 | — | — |
| 2003-02-06 | $12.61 | $17.28 | 3,600 | — | — |
| 2003-02-05 | $12.60 | $17.26 | 12,200 | — | — |
| 2003-02-04 | $12.52 | $17.15 | 27,600 | — | — |
| 2003-02-03 | $12.58 | $17.23 | 29,800 | — | — |
| 2003-01-31 | $12.84 | $17.59 | 10,600 | — | — |
| 2003-01-30 | $12.50 | $17.13 | 15,200 | — | — |
| 2003-01-29 | $12.70 | $17.39 | 16,600 | — | — |
| 2003-01-28 | $12.55 | $17.20 | 39,000 | — | — |
| 2003-01-27 | $12.53 | $17.16 | 35,400 | — | — |
| 2003-01-24 | $12.50 | $17.13 | 21,800 | — | — |
| 2003-01-23 | $12.62 | $17.29 | 24,200 | — | — |
| 2003-01-22 | $12.66 | $17.34 | 8,000 | — | — |
| 2003-01-21 | $12.72 | $17.43 | 8,400 | — | — |
| 2003-01-17 | $12.48 | $17.09 | 18,600 | — | — |
| 2003-01-16 | $12.50 | $17.13 | 21,200 | — | — |
| 2003-01-15 | $12.69 | $17.39 | 4,800 | — | — |
| 2003-01-14 | $12.75 | $17.46 | 200 | — | — |
| 2003-01-13 | $12.67 | $17.35 | 4,000 | — | — |
| 2003-01-10 | $12.67 | $17.35 | 2,200 | — | — |
| 2003-01-09 | $12.41 | $17.00 | 12,600 | — | — |
| 2003-01-08 | $12.45 | $17.06 | 6,600 | — | — |
| 2003-01-07 | $12.57 | $17.22 | 34,000 | — | — |
| 2003-01-06 | $12.55 | $17.20 | 14,000 | — | — |
| 2003-01-03 | $12.51 | $17.13 | 23,400 | — | — |
| 2003-01-02 | $12.56 | $17.20 | 11,800 | — | — |