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
- 1999-11-23 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 | $18.85 | $18.85 | 153,800 | — | — |
| 2003-12-30 | $19.50 | $19.50 | 166,200 | — | — |
| 2003-12-29 | $19.63 | $19.63 | 96,000 | — | — |
| 2003-12-26 | $19.50 | $19.50 | 19,300 | — | — |
| 2003-12-24 | $19.26 | $19.26 | 43,800 | — | — |
| 2003-12-23 | $19.60 | $19.60 | 106,100 | — | — |
| 2003-12-22 | $19.15 | $19.15 | 101,200 | — | — |
| 2003-12-19 | $19.03 | $19.03 | 93,200 | — | — |
| 2003-12-18 | $18.96 | $18.96 | 161,500 | — | — |
| 2003-12-17 | $18.72 | $18.72 | 285,900 | — | — |
| 2003-12-16 | $17.80 | $17.80 | 179,400 | — | — |
| 2003-12-15 | $17.28 | $17.28 | 92,400 | — | — |
| 2003-12-12 | $17.70 | $17.70 | 82,500 | — | — |
| 2003-12-11 | $17.88 | $17.88 | 141,500 | — | — |
| 2003-12-10 | $17.55 | $17.55 | 110,100 | — | — |
| 2003-12-09 | $17.68 | $17.68 | 94,700 | — | — |
| 2003-12-08 | $17.82 | $17.82 | 83,200 | — | — |
| 2003-12-05 | $17.77 | $17.77 | 95,900 | — | — |
| 2003-12-04 | $17.65 | $17.65 | 121,900 | — | — |
| 2003-12-03 | $16.98 | $16.98 | 95,300 | — | — |
| 2003-12-02 | $17.00 | $17.00 | 153,600 | — | — |
| 2003-12-01 | $17.45 | $17.45 | 109,200 | — | — |
| 2003-11-28 | $17.18 | $17.18 | 62,400 | — | — |
| 2003-11-26 | $17.25 | $17.25 | 148,200 | — | — |
| 2003-11-25 | $17.13 | $17.13 | 155,200 | — | — |
| 2003-11-24 | $17.60 | $17.60 | 183,500 | — | — |
| 2003-11-21 | $17.60 | $17.60 | 161,500 | — | — |
| 2003-11-20 | $17.40 | $17.40 | 296,800 | — | — |
| 2003-11-19 | $17.06 | $17.06 | 147,400 | — | — |
| 2003-11-18 | $16.60 | $16.60 | 144,700 | — | — |
| 2003-11-17 | $16.61 | $16.61 | 110,700 | — | — |
| 2003-11-14 | $16.42 | $16.42 | 163,500 | — | — |
| 2003-11-13 | $16.50 | $16.50 | 190,000 | — | — |
| 2003-11-12 | $16.95 | $16.95 | 166,600 | — | — |
| 2003-11-11 | $16.33 | $16.33 | 131,200 | — | — |
| 2003-11-10 | $16.39 | $16.39 | 98,600 | — | — |
| 2003-11-07 | $16.38 | $16.38 | 127,100 | — | — |
| 2003-11-06 | $16.84 | $16.84 | 118,000 | — | — |
| 2003-11-05 | $16.57 | $16.57 | 145,400 | — | — |
| 2003-11-04 | $16.08 | $16.08 | 278,200 | — | — |
| 2003-11-03 | $16.60 | $16.60 | 172,600 | — | — |
| 2003-10-31 | $16.49 | $16.49 | 133,300 | — | — |
| 2003-10-30 | $16.20 | $16.20 | 215,600 | — | — |
| 2003-10-29 | $15.95 | $15.95 | 284,800 | — | — |
| 2003-10-28 | $15.82 | $15.82 | 387,100 | — | — |
| 2003-10-27 | $15.20 | $15.20 | 158,600 | — | — |
| 2003-10-24 | $14.66 | $14.66 | 113,800 | — | — |
| 2003-10-23 | $14.49 | $14.49 | 177,700 | — | — |
| 2003-10-22 | $14.59 | $14.59 | 119,100 | — | — |
| 2003-10-21 | $14.96 | $14.96 | 194,300 | — | — |
| 2003-10-20 | $15.10 | $15.10 | 139,000 | — | — |
| 2003-10-17 | $15.05 | $15.05 | 100,900 | — | — |
| 2003-10-16 | $15.40 | $15.40 | 74,900 | — | — |
| 2003-10-15 | $15.45 | $15.45 | 52,700 | — | — |
| 2003-10-14 | $15.50 | $15.50 | 84,000 | — | — |
| 2003-10-13 | $15.40 | $15.40 | 86,900 | — | — |
| 2003-10-10 | $14.94 | $14.94 | 73,200 | — | — |
| 2003-10-09 | $14.95 | $14.95 | 149,400 | — | — |
| 2003-10-08 | $14.78 | $14.78 | 128,900 | — | — |
| 2003-10-07 | $15.30 | $15.30 | 111,900 | — | — |
| 2003-10-06 | $15.18 | $15.18 | 64,200 | — | — |
| 2003-10-03 | $15.03 | $15.03 | 118,000 | — | — |
| 2003-10-02 | $14.66 | $14.66 | 131,000 | — | — |
| 2003-10-01 | $15.29 | $15.29 | 83,700 | — | — |
| 2003-09-30 | $14.55 | $14.55 | 155,600 | — | — |
| 2003-09-29 | $14.97 | $14.97 | 88,500 | — | — |
| 2003-09-26 | $14.76 | $14.76 | 156,000 | — | — |
| 2003-09-25 | $14.47 | $14.47 | 171,700 | — | — |
| 2003-09-24 | $15.10 | $15.10 | 174,200 | — | — |
| 2003-09-23 | $15.20 | $15.20 | 127,900 | — | — |
| 2003-09-22 | $15.20 | $15.20 | 144,300 | — | — |
| 2003-09-19 | $15.29 | $15.29 | 177,200 | — | — |
| 2003-09-18 | $15.50 | $15.50 | 146,700 | — | — |
| 2003-09-17 | $15.55 | $15.55 | 100,700 | — | — |
| 2003-09-16 | $15.60 | $15.60 | 296,200 | — | — |
| 2003-09-15 | $15.72 | $15.72 | 199,500 | — | — |
| 2003-09-12 | $15.22 | $15.22 | 196,500 | — | — |
| 2003-09-11 | $15.52 | $15.52 | 65,500 | — | — |
| 2003-09-10 | $15.35 | $15.35 | 231,900 | — | — |
| 2003-09-09 | $15.54 | $15.54 | 196,600 | — | — |
| 2003-09-08 | $15.73 | $15.73 | 147,800 | — | — |
| 2003-09-05 | $15.32 | $15.32 | 61,700 | — | — |
| 2003-09-04 | $15.30 | $15.30 | 106,600 | — | — |
| 2003-09-03 | $15.31 | $15.31 | 178,200 | — | — |
| 2003-09-02 | $15.28 | $15.28 | 118,000 | — | — |
| 2003-08-29 | $15.25 | $15.25 | 65,600 | — | — |
| 2003-08-28 | $15.00 | $15.00 | 108,500 | — | — |
| 2003-08-27 | $15.00 | $15.00 | 108,400 | — | — |
| 2003-08-26 | $15.05 | $15.05 | 109,200 | — | — |
| 2003-08-25 | $14.88 | $14.88 | 95,400 | — | — |
| 2003-08-22 | $14.80 | $14.80 | 132,300 | — | — |
| 2003-08-21 | $15.23 | $15.23 | 83,200 | — | — |
| 2003-08-20 | $14.89 | $14.89 | 128,900 | — | — |
| 2003-08-19 | $14.90 | $14.90 | 80,400 | — | — |
| 2003-08-18 | $14.96 | $14.96 | 93,300 | — | — |
| 2003-08-15 | $14.90 | $14.90 | 102,400 | — | — |
| 2003-08-14 | $14.80 | $14.80 | 76,900 | — | — |
| 2003-08-13 | $14.85 | $14.85 | 112,900 | — | — |
| 2003-08-12 | $14.75 | $14.75 | 55,100 | — | — |
| 2003-08-11 | $14.56 | $14.56 | 52,700 | — | — |
| 2003-08-08 | $14.65 | $14.65 | 95,900 | — | — |
| 2003-08-07 | $14.58 | $14.58 | 101,200 | — | — |
| 2003-08-06 | $14.63 | $14.63 | 61,700 | — | — |
| 2003-08-05 | $14.66 | $14.66 | 113,900 | — | — |
| 2003-08-04 | $15.20 | $15.20 | 179,000 | — | — |
| 2003-08-01 | $14.84 | $14.84 | 111,700 | — | — |
| 2003-07-31 | $15.18 | $15.18 | 130,500 | — | — |
| 2003-07-30 | $15.23 | $15.23 | 96,500 | — | — |
| 2003-07-29 | $14.99 | $14.99 | 90,600 | — | — |
| 2003-07-28 | $15.12 | $15.12 | 133,100 | — | — |
| 2003-07-25 | $15.02 | $15.02 | 128,300 | — | — |
| 2003-07-24 | $14.50 | $14.50 | 101,200 | — | — |
| 2003-07-23 | $14.55 | $14.55 | 94,000 | — | — |
| 2003-07-22 | $14.50 | $14.50 | 169,100 | — | — |
| 2003-07-21 | $14.35 | $14.35 | 162,800 | — | — |
| 2003-07-18 | $14.50 | $14.50 | 174,500 | — | — |
| 2003-07-17 | $14.35 | $14.35 | 193,100 | — | — |
| 2003-07-16 | $14.65 | $14.65 | 66,000 | — | — |
| 2003-07-15 | $14.39 | $14.39 | 135,700 | — | — |
| 2003-07-14 | $14.52 | $14.52 | 106,300 | — | — |
| 2003-07-11 | $14.60 | $14.60 | 145,600 | — | — |
| 2003-07-10 | $14.50 | $14.50 | 88,900 | — | — |
| 2003-07-09 | $14.50 | $14.50 | 174,500 | — | — |
| 2003-07-08 | $14.25 | $14.25 | 97,100 | — | — |
| 2003-07-07 | $14.44 | $14.44 | 170,200 | — | — |
| 2003-07-03 | $14.23 | $14.23 | 81,600 | — | — |
| 2003-07-02 | $14.43 | $14.43 | 225,600 | — | — |
| 2003-07-01 | $13.38 | $13.38 | 181,000 | — | — |
| 2003-06-30 | $13.10 | $13.10 | 213,900 | — | — |
| 2003-06-27 | $13.69 | $13.69 | 52,100 | — | — |
| 2003-06-26 | $13.77 | $13.77 | 70,300 | — | — |
| 2003-06-25 | $13.61 | $13.61 | 132,500 | — | — |
| 2003-06-24 | $13.78 | $13.78 | 58,800 | — | — |
| 2003-06-23 | $13.89 | $13.89 | 60,700 | — | — |
| 2003-06-20 | $14.09 | $14.09 | 63,100 | — | — |
| 2003-06-19 | $14.31 | $14.31 | 70,800 | — | — |
| 2003-06-18 | $14.40 | $14.40 | 51,200 | — | — |
| 2003-06-17 | $14.20 | $14.20 | 126,300 | — | — |
| 2003-06-16 | $14.59 | $14.59 | 90,600 | — | — |
| 2003-06-13 | $13.84 | $13.84 | 84,900 | — | — |
| 2003-06-12 | $14.17 | $14.17 | 123,700 | — | — |
| 2003-06-11 | $14.72 | $14.72 | 110,900 | — | — |
| 2003-06-10 | $14.75 | $14.75 | 61,500 | — | — |
| 2003-06-09 | $14.36 | $14.36 | 55,600 | — | — |
| 2003-06-06 | $14.90 | $14.90 | 122,300 | — | — |
| 2003-06-05 | $15.00 | $15.00 | 73,600 | — | — |
| 2003-06-04 | $14.76 | $14.76 | 58,000 | — | — |
| 2003-06-03 | $14.65 | $14.65 | 57,200 | — | — |
| 2003-06-02 | $14.81 | $14.81 | 51,100 | — | — |
| 2003-05-30 | $15.04 | $15.04 | 89,300 | — | — |
| 2003-05-29 | $14.87 | $14.87 | 88,200 | — | — |
| 2003-05-28 | $14.73 | $14.73 | 91,800 | — | — |
| 2003-05-27 | $14.38 | $14.38 | 68,800 | — | — |
| 2003-05-23 | $14.11 | $14.11 | 53,700 | — | — |
| 2003-05-22 | $13.73 | $13.73 | 119,400 | — | — |
| 2003-05-21 | $13.86 | $13.86 | 76,800 | — | — |
| 2003-05-20 | $13.90 | $13.90 | 56,600 | — | — |
| 2003-05-19 | $13.85 | $13.85 | 89,700 | — | — |
| 2003-05-16 | $13.90 | $13.90 | 100,600 | — | — |
| 2003-05-15 | $15.00 | $15.00 | 72,700 | — | — |
| 2003-05-14 | $14.57 | $14.57 | 51,600 | — | — |
| 2003-05-13 | $14.31 | $14.31 | 65,500 | — | — |
| 2003-05-12 | $14.52 | $14.52 | 50,300 | — | — |
| 2003-05-09 | $14.89 | $14.89 | 71,300 | — | — |
| 2003-05-08 | $14.52 | $14.52 | 38,800 | — | — |
| 2003-05-07 | $14.79 | $14.79 | 75,700 | — | — |
| 2003-05-06 | $14.69 | $14.69 | 98,700 | — | — |
| 2003-05-05 | $14.19 | $14.19 | 84,700 | — | — |
| 2003-05-02 | $14.29 | $14.29 | 65,800 | — | — |
| 2003-05-01 | $14.00 | $14.00 | 33,300 | — | — |
| 2003-04-30 | $14.08 | $14.08 | 123,000 | — | — |
| 2003-04-29 | $13.92 | $13.92 | 69,700 | — | — |
| 2003-04-28 | $14.21 | $14.21 | 68,300 | — | — |
| 2003-04-25 | $13.65 | $13.65 | 37,500 | — | — |
| 2003-04-24 | $13.93 | $13.93 | 61,800 | — | — |
| 2003-04-23 | $14.31 | $14.31 | 48,800 | — | — |
| 2003-04-22 | $14.10 | $14.10 | 81,700 | — | — |
| 2003-04-21 | $13.78 | $13.78 | 54,300 | — | — |
| 2003-04-17 | $13.49 | $13.49 | 114,300 | — | — |
| 2003-04-16 | $13.36 | $13.36 | 53,200 | — | — |
| 2003-04-15 | $13.32 | $13.32 | 86,300 | — | — |
| 2003-04-14 | $13.19 | $13.19 | 85,000 | — | — |
| 2003-04-11 | $12.70 | $12.70 | 39,100 | — | — |
| 2003-04-10 | $12.92 | $12.92 | 71,500 | — | — |
| 2003-04-09 | $12.90 | $12.90 | 138,200 | — | — |
| 2003-04-08 | $13.22 | $13.22 | 101,000 | — | — |
| 2003-04-07 | $13.22 | $13.22 | 82,800 | — | — |
| 2003-04-04 | $13.05 | $13.05 | 90,600 | — | — |
| 2003-04-03 | $13.03 | $13.03 | 86,900 | — | — |
| 2003-04-02 | $13.05 | $13.05 | 72,800 | — | — |
| 2003-04-01 | $13.05 | $13.05 | 130,200 | — | — |
| 2003-03-31 | $12.66 | $12.66 | 76,200 | — | — |
| 2003-03-28 | $12.70 | $12.70 | 42,800 | — | — |
| 2003-03-27 | $12.70 | $12.70 | 39,200 | — | — |
| 2003-03-26 | $12.40 | $12.40 | 52,900 | — | — |
| 2003-03-25 | $12.53 | $12.53 | 124,200 | — | — |
| 2003-03-24 | $12.50 | $12.50 | 76,900 | — | — |
| 2003-03-21 | $12.90 | $12.90 | 107,400 | — | — |
| 2003-03-20 | $12.62 | $12.62 | 103,900 | — | — |
| 2003-03-19 | $12.85 | $12.85 | 82,700 | — | — |
| 2003-03-18 | $13.03 | $13.03 | 150,600 | — | — |
| 2003-03-17 | $12.68 | $12.68 | 129,300 | — | — |
| 2003-03-14 | $12.30 | $12.30 | 106,700 | — | — |
| 2003-03-13 | $11.50 | $11.50 | 221,900 | — | — |
| 2003-03-12 | $10.95 | $10.95 | 95,400 | — | — |
| 2003-03-11 | $11.44 | $11.44 | 85,500 | — | — |
| 2003-03-10 | $11.42 | $11.42 | 167,100 | — | — |
| 2003-03-07 | $12.17 | $12.17 | 218,900 | — | — |
| 2003-03-06 | $12.05 | $12.05 | 354,500 | — | — |
| 2003-03-05 | $12.50 | $12.50 | 97,200 | — | — |
| 2003-03-04 | $12.78 | $12.78 | 121,400 | — | — |
| 2003-03-03 | $12.50 | $12.50 | 123,500 | — | — |
| 2003-02-28 | $12.75 | $12.75 | 56,400 | — | — |
| 2003-02-27 | $13.00 | $13.00 | 148,000 | — | — |
| 2003-02-26 | $12.90 | $12.90 | 128,900 | — | — |
| 2003-02-25 | $13.02 | $13.02 | 79,700 | — | — |
| 2003-02-24 | $13.24 | $13.24 | 135,200 | — | — |
| 2003-02-21 | $12.90 | $12.90 | 236,900 | — | — |
| 2003-02-20 | $13.16 | $13.16 | 73,700 | — | — |
| 2003-02-19 | $13.60 | $13.60 | 74,300 | — | — |
| 2003-02-18 | $13.51 | $13.51 | 76,500 | — | — |
| 2003-02-14 | $13.95 | $13.95 | 101,700 | — | — |
| 2003-02-13 | $13.64 | $13.64 | 62,800 | — | — |
| 2003-02-12 | $13.40 | $13.40 | 136,400 | — | — |
| 2003-02-11 | $13.55 | $13.55 | 90,300 | — | — |
| 2003-02-10 | $13.77 | $13.77 | 84,300 | — | — |
| 2003-02-07 | $13.60 | $13.60 | 113,100 | — | — |
| 2003-02-06 | $14.18 | $14.18 | 228,300 | — | — |
| 2003-02-05 | $13.55 | $13.55 | 223,000 | — | — |
| 2003-02-04 | $13.71 | $13.71 | 161,700 | — | — |
| 2003-02-03 | $13.21 | $13.21 | 260,900 | — | — |
| 2003-01-31 | $12.55 | $12.55 | 154,400 | — | — |
| 2003-01-30 | $12.80 | $12.80 | 227,800 | — | — |
| 2003-01-29 | $12.45 | $12.45 | 223,700 | — | — |
| 2003-01-28 | $12.40 | $12.40 | 519,800 | — | — |
| 2003-01-27 | $12.50 | $12.50 | 146,600 | — | — |
| 2003-01-24 | $13.36 | $13.36 | 155,300 | — | — |
| 2003-01-23 | $13.62 | $13.62 | 121,000 | — | — |
| 2003-01-22 | $14.24 | $14.24 | 91,000 | — | — |
| 2003-01-21 | $14.51 | $14.51 | 89,500 | — | — |
| 2003-01-17 | $14.97 | $14.97 | 55,900 | — | — |
| 2003-01-16 | $15.33 | $15.33 | 56,200 | — | — |
| 2003-01-15 | $15.33 | $15.33 | 107,000 | — | — |
| 2003-01-14 | $15.35 | $15.35 | 86,700 | — | — |
| 2003-01-13 | $15.25 | $15.25 | 76,200 | — | — |
| 2003-01-10 | $15.40 | $15.40 | 91,100 | — | — |
| 2003-01-09 | $15.20 | $15.20 | 225,700 | — | — |
| 2003-01-08 | $15.42 | $15.42 | 111,700 | — | — |
| 2003-01-07 | $15.70 | $15.70 | 141,500 | — | — |
| 2003-01-06 | $16.20 | $16.20 | 176,800 | — | — |
| 2003-01-03 | $15.55 | $15.55 | 91,000 | — | — |
| 2003-01-02 | $15.78 | $15.78 | 175,700 | — | — |