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
- 1996-08-30 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 | $16.71 | $22.58 | 97,400 | — | — |
| 2003-12-30 | $16.80 | $22.70 | 105,600 | — | — |
| 2003-12-29 | $16.61 | $22.45 | 65,800 | — | — |
| 2003-12-26 | $16.47 | $22.25 | 26,000 | — | — |
| 2003-12-24 | $16.45 | $22.22 | 124,600 | — | — |
| 2003-12-23 | $16.29 | $22.01 | 131,200 | — | — |
| 2003-12-22 | $16.25 | $21.95 | 193,800 | — | — |
| 2003-12-19 | $16.08 | $21.74 | 83,000 | — | — |
| 2003-12-18 | $16.24 | $21.95 | 121,200 | — | — |
| 2003-12-17 | $16.23 | $21.93 | 241,400 | — | — |
| 2003-12-16 | $16.11 | $21.77 | 178,800 | — | — |
| 2003-12-15 | $15.98 | $21.37 | 188,400 | — | — |
| 2003-12-12 | $15.90 | $21.27 | 63,000 | — | — |
| 2003-12-11 | $15.61 | $20.88 | 112,000 | — | — |
| 2003-12-10 | $15.62 | $20.90 | 155,200 | — | — |
| 2003-12-09 | $15.63 | $20.91 | 151,200 | — | — |
| 2003-12-08 | $15.87 | $21.23 | 99,800 | — | — |
| 2003-12-05 | $15.86 | $21.21 | 93,000 | — | — |
| 2003-12-04 | $15.82 | $21.16 | 83,800 | — | — |
| 2003-12-03 | $16.03 | $21.44 | 47,200 | — | — |
| 2003-12-02 | $16.08 | $21.52 | 180,400 | — | — |
| 2003-12-01 | $15.99 | $21.39 | 162,400 | — | — |
| 2003-11-28 | $15.75 | $21.06 | 227,400 | — | — |
| 2003-11-26 | $16.13 | $21.58 | 321,200 | — | — |
| 2003-11-25 | $16.22 | $21.70 | 93,400 | — | — |
| 2003-11-24 | $16.41 | $21.95 | 100,200 | — | — |
| 2003-11-21 | $16.43 | $21.99 | 65,600 | — | — |
| 2003-11-20 | $16.33 | $21.85 | 113,200 | — | — |
| 2003-11-19 | $16.08 | $21.52 | 122,000 | — | — |
| 2003-11-18 | $15.96 | $21.35 | 82,400 | — | — |
| 2003-11-17 | $16.10 | $21.54 | 167,600 | — | — |
| 2003-11-14 | $16.18 | $21.65 | 143,200 | — | — |
| 2003-11-13 | $16.45 | $22.01 | 73,800 | — | — |
| 2003-11-12 | $16.42 | $21.96 | 114,200 | — | — |
| 2003-11-11 | $16.36 | $21.89 | 152,800 | — | — |
| 2003-11-10 | $16.36 | $21.89 | 146,800 | — | — |
| 2003-11-07 | $16.53 | $22.11 | 78,400 | — | — |
| 2003-11-06 | $16.45 | $22.01 | 102,400 | — | — |
| 2003-11-05 | $16.75 | $22.42 | 219,000 | — | — |
| 2003-11-04 | $16.62 | $22.23 | 160,800 | — | — |
| 2003-11-03 | $16.64 | $22.26 | 221,600 | — | — |
| 2003-10-31 | $16.65 | $22.27 | 115,000 | — | — |
| 2003-10-30 | $16.59 | $22.19 | 162,000 | — | — |
| 2003-10-29 | $16.65 | $22.27 | 791,800 | — | — |
| 2003-10-28 | $16.38 | $21.91 | 73,200 | — | — |
| 2003-10-27 | $16.21 | $21.68 | 109,800 | — | — |
| 2003-10-24 | $16.20 | $21.67 | 84,800 | — | — |
| 2003-10-23 | $16.30 | $21.80 | 94,600 | — | — |
| 2003-10-22 | $16.36 | $21.88 | 162,800 | — | — |
| 2003-10-21 | $16.20 | $21.67 | 92,600 | — | — |
| 2003-10-20 | $16.17 | $21.63 | 149,800 | — | — |
| 2003-10-17 | $16.10 | $21.54 | 64,600 | — | — |
| 2003-10-16 | $16.26 | $21.75 | 194,000 | — | — |
| 2003-10-15 | $16.39 | $21.92 | 352,800 | — | — |
| 2003-10-14 | $16.06 | $21.48 | 245,000 | — | — |
| 2003-10-13 | $15.80 | $21.14 | 45,400 | — | — |
| 2003-10-10 | $15.81 | $21.14 | 296,600 | — | — |
| 2003-10-09 | $15.48 | $20.71 | 213,400 | — | — |
| 2003-10-08 | $15.10 | $20.20 | 106,800 | — | — |
| 2003-10-07 | $15.06 | $20.14 | 163,200 | — | — |
| 2003-10-06 | $14.75 | $19.73 | 82,600 | — | — |
| 2003-10-03 | $14.58 | $19.51 | 99,400 | — | — |
| 2003-10-02 | $14.73 | $19.71 | 195,600 | — | — |
| 2003-10-01 | $14.52 | $19.43 | 92,200 | — | — |
| 2003-09-30 | $14.15 | $18.93 | 108,600 | — | — |
| 2003-09-29 | $14.25 | $19.06 | 97,400 | — | — |
| 2003-09-26 | $14.25 | $19.06 | 113,200 | — | — |
| 2003-09-25 | $14.34 | $19.18 | 76,000 | — | — |
| 2003-09-24 | $14.48 | $19.37 | 58,400 | — | — |
| 2003-09-23 | $14.40 | $19.27 | 71,600 | — | — |
| 2003-09-22 | $14.35 | $19.20 | 74,200 | — | — |
| 2003-09-19 | $14.46 | $19.35 | 137,200 | — | — |
| 2003-09-18 | $14.39 | $19.25 | 96,400 | — | — |
| 2003-09-17 | $14.25 | $19.06 | 69,200 | — | — |
| 2003-09-16 | $14.18 | $18.97 | 105,400 | — | — |
| 2003-09-15 | $14.20 | $18.78 | 45,600 | — | — |
| 2003-09-12 | $14.11 | $18.66 | 64,400 | — | — |
| 2003-09-11 | $13.99 | $18.50 | 162,400 | — | — |
| 2003-09-10 | $14.16 | $18.73 | 107,200 | — | — |
| 2003-09-09 | $14.18 | $18.76 | 53,600 | — | — |
| 2003-09-08 | $14.16 | $18.73 | 72,600 | — | — |
| 2003-09-05 | $14.29 | $18.90 | 54,800 | — | — |
| 2003-09-04 | $14.27 | $18.87 | 87,000 | — | — |
| 2003-09-03 | $14.22 | $18.81 | 107,600 | — | — |
| 2003-09-02 | $14.16 | $18.73 | 132,400 | — | — |
| 2003-08-29 | $14.10 | $18.65 | 171,400 | — | — |
| 2003-08-28 | $14.10 | $18.65 | 208,600 | — | — |
| 2003-08-27 | $13.94 | $18.43 | 78,200 | — | — |
| 2003-08-26 | $13.93 | $18.43 | 114,400 | — | — |
| 2003-08-25 | $13.74 | $18.17 | 70,400 | — | — |
| 2003-08-22 | $13.58 | $17.96 | 80,000 | — | — |
| 2003-08-21 | $13.69 | $18.11 | 135,200 | — | — |
| 2003-08-20 | $13.75 | $18.18 | 77,000 | — | — |
| 2003-08-19 | $14.00 | $18.51 | 160,000 | — | — |
| 2003-08-18 | $13.91 | $18.40 | 75,400 | — | — |
| 2003-08-15 | $13.83 | $18.29 | 48,800 | — | — |
| 2003-08-14 | $13.70 | $18.12 | 110,200 | — | — |
| 2003-08-13 | $13.99 | $18.51 | 221,200 | — | — |
| 2003-08-12 | $13.83 | $18.29 | 57,200 | — | — |
| 2003-08-11 | $13.78 | $18.23 | 155,000 | — | — |
| 2003-08-08 | $13.36 | $17.67 | 153,200 | — | — |
| 2003-08-07 | $13.28 | $17.56 | 108,600 | — | — |
| 2003-08-06 | $13.06 | $17.27 | 155,200 | — | — |
| 2003-08-05 | $13.19 | $17.44 | 111,200 | — | — |
| 2003-08-04 | $13.24 | $17.51 | 40,800 | — | — |
| 2003-08-01 | $13.41 | $17.74 | 86,800 | — | — |
| 2003-07-31 | $13.32 | $17.61 | 108,200 | — | — |
| 2003-07-30 | $13.22 | $17.48 | 95,800 | — | — |
| 2003-07-29 | $13.49 | $17.84 | 95,400 | — | — |
| 2003-07-28 | $13.75 | $18.18 | 77,800 | — | — |
| 2003-07-25 | $13.79 | $18.23 | 58,000 | — | — |
| 2003-07-24 | $13.54 | $17.91 | 109,000 | — | — |
| 2003-07-23 | $13.56 | $17.94 | 79,800 | — | — |
| 2003-07-22 | $13.30 | $17.59 | 122,400 | — | — |
| 2003-07-21 | $13.30 | $17.59 | 65,800 | — | — |
| 2003-07-18 | $13.32 | $17.62 | 71,800 | — | — |
| 2003-07-17 | $13.62 | $18.01 | 95,200 | — | — |
| 2003-07-16 | $13.70 | $18.12 | 79,000 | — | — |
| 2003-07-15 | $13.70 | $18.12 | 70,600 | — | — |
| 2003-07-14 | $13.85 | $18.32 | 92,000 | — | — |
| 2003-07-11 | $13.75 | $18.18 | 53,200 | — | — |
| 2003-07-10 | $13.65 | $18.05 | 120,000 | — | — |
| 2003-07-09 | $13.70 | $18.12 | 60,000 | — | — |
| 2003-07-08 | $13.80 | $18.25 | 82,000 | — | — |
| 2003-07-07 | $13.91 | $18.40 | 152,800 | — | — |
| 2003-07-03 | $13.85 | $18.31 | 39,200 | — | — |
| 2003-07-02 | $13.86 | $18.33 | 70,000 | — | — |
| 2003-07-01 | $13.82 | $18.28 | 30,200 | — | — |
| 2003-06-30 | $13.89 | $18.37 | 54,200 | — | — |
| 2003-06-27 | $13.94 | $18.44 | 93,200 | — | — |
| 2003-06-26 | $13.84 | $18.30 | 257,800 | — | — |
| 2003-06-25 | $14.00 | $18.51 | 77,400 | — | — |
| 2003-06-24 | $13.97 | $18.47 | 176,800 | — | — |
| 2003-06-23 | $14.00 | $18.52 | 129,800 | — | — |
| 2003-06-20 | $13.98 | $18.49 | 138,400 | — | — |
| 2003-06-19 | $14.05 | $18.59 | 228,200 | — | — |
| 2003-06-18 | $14.13 | $18.69 | 47,800 | — | — |
| 2003-06-17 | $14.17 | $18.74 | 133,400 | — | — |
| 2003-06-16 | $14.29 | $18.71 | 106,200 | — | — |
| 2003-06-13 | $14.09 | $18.46 | 155,000 | — | — |
| 2003-06-12 | $14.05 | $18.40 | 101,400 | — | — |
| 2003-06-11 | $13.95 | $18.27 | 108,800 | — | — |
| 2003-06-10 | $13.64 | $17.87 | 142,400 | — | — |
| 2003-06-09 | $13.40 | $17.55 | 134,000 | — | — |
| 2003-06-06 | $13.57 | $17.77 | 142,000 | — | — |
| 2003-06-05 | $13.71 | $17.95 | 142,000 | — | — |
| 2003-06-04 | $13.47 | $17.64 | 132,800 | — | — |
| 2003-06-03 | $12.98 | $16.99 | 737,400 | — | — |
| 2003-06-02 | $12.99 | $17.01 | 138,600 | — | — |
| 2003-05-30 | $12.87 | $16.86 | 348,800 | — | — |
| 2003-05-29 | $12.88 | $16.86 | 103,200 | — | — |
| 2003-05-28 | $12.83 | $16.80 | 152,400 | — | — |
| 2003-05-27 | $12.96 | $16.98 | 158,800 | — | — |
| 2003-05-23 | $12.86 | $16.84 | 332,200 | — | — |
| 2003-05-22 | $12.96 | $16.98 | 356,600 | — | — |
| 2003-05-21 | $13.50 | $17.68 | 79,800 | — | — |
| 2003-05-20 | $13.58 | $17.78 | 197,000 | — | — |
| 2003-05-19 | $13.11 | $17.17 | 164,800 | — | — |
| 2003-05-16 | $13.36 | $17.50 | 200,600 | — | — |
| 2003-05-15 | $13.09 | $17.14 | 164,400 | — | — |
| 2003-05-14 | $12.83 | $16.80 | 152,400 | — | — |
| 2003-05-13 | $12.64 | $16.55 | 47,200 | — | — |
| 2003-05-12 | $12.63 | $16.54 | 321,800 | — | — |
| 2003-05-09 | $12.48 | $16.34 | 72,400 | — | — |
| 2003-05-08 | $12.31 | $16.12 | 108,000 | — | — |
| 2003-05-07 | $12.37 | $16.20 | 96,200 | — | — |
| 2003-05-06 | $12.62 | $16.53 | 185,400 | — | — |
| 2003-05-05 | $12.36 | $16.19 | 120,600 | — | — |
| 2003-05-02 | $12.16 | $15.92 | 241,400 | — | — |
| 2003-05-01 | $12.04 | $15.77 | 158,800 | — | — |
| 2003-04-30 | $11.80 | $15.45 | 120,800 | — | — |
| 2003-04-29 | $11.67 | $15.28 | 110,200 | — | — |
| 2003-04-28 | $11.70 | $15.32 | 121,000 | — | — |
| 2003-04-25 | $11.69 | $15.31 | 177,200 | — | — |
| 2003-04-24 | $11.79 | $15.44 | 86,000 | — | — |
| 2003-04-23 | $12.05 | $15.78 | 173,800 | — | — |
| 2003-04-22 | $12.11 | $15.86 | 115,800 | — | — |
| 2003-04-21 | $11.92 | $15.61 | 30,400 | — | — |
| 2003-04-17 | $11.93 | $15.63 | 90,200 | — | — |
| 2003-04-16 | $11.76 | $15.40 | 71,000 | — | — |
| 2003-04-15 | $11.92 | $15.61 | 119,600 | — | — |
| 2003-04-14 | $11.80 | $15.46 | 67,400 | — | — |
| 2003-04-11 | $11.74 | $15.37 | 104,400 | — | — |
| 2003-04-10 | $11.66 | $15.27 | 145,400 | — | — |
| 2003-04-09 | $11.47 | $15.02 | 85,800 | — | — |
| 2003-04-08 | $11.40 | $14.93 | 121,200 | — | — |
| 2003-04-07 | $11.14 | $14.58 | 184,200 | — | — |
| 2003-04-04 | $11.17 | $14.63 | 241,200 | — | — |
| 2003-04-03 | $11.14 | $14.58 | 87,000 | — | — |
| 2003-04-02 | $11.28 | $14.77 | 147,400 | — | — |
| 2003-04-01 | $11.04 | $14.45 | 175,000 | — | — |
| 2003-03-31 | $11.08 | $14.51 | 139,800 | — | — |
| 2003-03-28 | $11.25 | $14.74 | 73,200 | — | — |
| 2003-03-27 | $11.38 | $14.90 | 95,600 | — | — |
| 2003-03-26 | $11.34 | $14.85 | 153,400 | — | — |
| 2003-03-25 | $11.33 | $14.84 | 160,600 | — | — |
| 2003-03-24 | $11.44 | $14.98 | 114,600 | — | — |
| 2003-03-21 | $11.53 | $15.10 | 134,600 | — | — |
| 2003-03-20 | $11.38 | $14.91 | 107,400 | — | — |
| 2003-03-19 | $11.27 | $14.76 | 100,400 | — | — |
| 2003-03-18 | $11.26 | $14.75 | 193,400 | — | — |
| 2003-03-17 | $11.37 | $14.71 | 345,400 | — | — |
| 2003-03-14 | $11.16 | $14.44 | 92,000 | — | — |
| 2003-03-13 | $10.90 | $14.10 | 82,600 | — | — |
| 2003-03-12 | $10.77 | $13.93 | 144,200 | — | — |
| 2003-03-11 | $10.92 | $14.13 | 85,800 | — | — |
| 2003-03-10 | $10.84 | $14.02 | 170,600 | — | — |
| 2003-03-07 | $10.90 | $14.09 | 137,200 | — | — |
| 2003-03-06 | $10.86 | $14.04 | 134,200 | — | — |
| 2003-03-05 | $11.04 | $14.28 | 126,600 | — | — |
| 2003-03-04 | $10.90 | $14.10 | 239,800 | — | — |
| 2003-03-03 | $11.05 | $14.29 | 258,800 | — | — |
| 2003-02-28 | $11.28 | $14.59 | 273,000 | — | — |
| 2003-02-27 | $11.55 | $14.94 | 281,800 | — | — |
| 2003-02-26 | $11.26 | $14.56 | 119,600 | — | — |
| 2003-02-25 | $11.40 | $14.75 | 126,000 | — | — |
| 2003-02-24 | $11.13 | $14.39 | 39,400 | — | — |
| 2003-02-21 | $11.20 | $14.48 | 34,600 | — | — |
| 2003-02-20 | $11.25 | $14.55 | 77,600 | — | — |
| 2003-02-19 | $11.17 | $14.45 | 59,200 | — | — |
| 2003-02-18 | $11.35 | $14.68 | 103,200 | — | — |
| 2003-02-14 | $11.00 | $14.23 | 62,800 | — | — |
| 2003-02-13 | $10.91 | $14.11 | 68,600 | — | — |
| 2003-02-12 | $10.60 | $13.71 | 74,200 | — | — |
| 2003-02-11 | $10.53 | $13.62 | 43,800 | — | — |
| 2003-02-10 | $10.47 | $13.54 | 45,400 | — | — |
| 2003-02-07 | $10.63 | $13.75 | 27,200 | — | — |
| 2003-02-06 | $10.68 | $13.82 | 26,400 | — | — |
| 2003-02-05 | $10.72 | $13.87 | 92,800 | — | — |
| 2003-02-04 | $10.84 | $14.02 | 84,800 | — | — |
| 2003-02-03 | $10.81 | $13.98 | 65,200 | — | — |
| 2003-01-31 | $10.66 | $13.78 | 88,000 | — | — |
| 2003-01-30 | $10.47 | $13.54 | 61,400 | — | — |
| 2003-01-29 | $10.52 | $13.60 | 114,000 | — | — |
| 2003-01-28 | $10.54 | $13.63 | 79,400 | — | — |
| 2003-01-27 | $10.65 | $13.78 | 190,400 | — | — |
| 2003-01-24 | $10.95 | $14.17 | 95,200 | — | — |
| 2003-01-23 | $11.14 | $14.41 | 52,000 | — | — |
| 2003-01-22 | $11.04 | $14.28 | 63,200 | — | — |
| 2003-01-21 | $11.06 | $14.31 | 48,400 | — | — |
| 2003-01-17 | $11.09 | $14.34 | 33,400 | — | — |
| 2003-01-16 | $11.15 | $14.42 | 43,400 | — | — |
| 2003-01-15 | $11.16 | $14.44 | 49,800 | — | — |
| 2003-01-14 | $11.26 | $14.56 | 73,600 | — | — |
| 2003-01-13 | $11.38 | $14.72 | 116,000 | — | — |
| 2003-01-10 | $11.32 | $14.64 | 107,200 | — | — |
| 2003-01-09 | $11.25 | $14.55 | 36,000 | — | — |
| 2003-01-08 | $11.18 | $14.46 | 77,000 | — | — |
| 2003-01-07 | $11.31 | $14.63 | 85,800 | — | — |
| 2003-01-06 | $11.36 | $14.70 | 71,800 | — | — |
| 2003-01-03 | $11.16 | $14.43 | 120,800 | — | — |
| 2003-01-02 | $11.03 | $14.26 | 86,200 | — | — |