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
- 1989-07-05 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 | $15.53 | $18.54 | 73,700 | — | — |
| 2003-12-30 | $16.13 | $19.26 | 66,900 | — | — |
| 2003-12-29 | $16.17 | $19.31 | 78,100 | — | — |
| 2003-12-26 | $16.05 | $19.17 | 19,100 | — | — |
| 2003-12-24 | $15.68 | $18.72 | 21,700 | — | — |
| 2003-12-23 | $16.10 | $19.23 | 88,500 | — | — |
| 2003-12-22 | $15.85 | $18.93 | 48,300 | — | — |
| 2003-12-19 | $15.53 | $18.54 | 59,000 | — | — |
| 2003-12-18 | $15.57 | $18.59 | 50,500 | — | — |
| 2003-12-17 | $15.40 | $18.39 | 41,700 | — | — |
| 2003-12-16 | $15.41 | $18.40 | 63,500 | — | — |
| 2003-12-15 | $15.25 | $18.21 | 64,700 | — | — |
| 2003-12-12 | $15.77 | $18.83 | 58,200 | — | — |
| 2003-12-11 | $15.72 | $18.77 | 54,600 | — | — |
| 2003-12-10 | $15.34 | $18.32 | 41,200 | — | — |
| 2003-12-09 | $15.33 | $18.26 | 44,900 | — | — |
| 2003-12-08 | $15.72 | $18.72 | 31,300 | — | — |
| 2003-12-05 | $15.35 | $18.28 | 46,300 | — | — |
| 2003-12-04 | $15.82 | $18.84 | 75,700 | — | — |
| 2003-12-03 | $15.65 | $18.64 | 55,100 | — | — |
| 2003-12-02 | $15.87 | $18.90 | 47,700 | — | — |
| 2003-12-01 | $15.95 | $19.00 | 53,300 | — | — |
| 2003-11-28 | $15.40 | $18.34 | 13,900 | — | — |
| 2003-11-26 | $15.58 | $18.56 | 20,600 | — | — |
| 2003-11-25 | $15.69 | $18.69 | 64,800 | — | — |
| 2003-11-24 | $15.41 | $18.35 | 73,000 | — | — |
| 2003-11-21 | $14.93 | $17.78 | 34,200 | — | — |
| 2003-11-20 | $14.94 | $17.79 | 72,000 | — | — |
| 2003-11-19 | $14.96 | $17.82 | 35,900 | — | — |
| 2003-11-18 | $14.62 | $17.41 | 72,400 | — | — |
| 2003-11-17 | $14.76 | $17.58 | 97,300 | — | — |
| 2003-11-14 | $15.06 | $17.94 | 40,200 | — | — |
| 2003-11-13 | $15.35 | $18.28 | 34,100 | — | — |
| 2003-11-12 | $15.40 | $18.34 | 65,900 | — | — |
| 2003-11-11 | $15.11 | $18.00 | 40,000 | — | — |
| 2003-11-10 | $15.50 | $18.46 | 51,100 | — | — |
| 2003-11-07 | $15.90 | $18.94 | 35,400 | — | — |
| 2003-11-06 | $16.00 | $19.06 | 36,400 | — | — |
| 2003-11-05 | $15.92 | $18.96 | 47,800 | — | — |
| 2003-11-04 | $15.92 | $18.96 | 58,700 | — | — |
| 2003-11-03 | $15.90 | $18.94 | 95,400 | — | — |
| 2003-10-31 | $15.58 | $18.56 | 67,400 | — | — |
| 2003-10-30 | $15.40 | $18.34 | 64,200 | — | — |
| 2003-10-29 | $15.53 | $18.50 | 64,500 | — | — |
| 2003-10-28 | $15.80 | $18.82 | 74,100 | — | — |
| 2003-10-27 | $15.34 | $18.27 | 38,300 | — | — |
| 2003-10-24 | $15.04 | $17.91 | 61,400 | — | — |
| 2003-10-23 | $15.30 | $18.22 | 47,600 | — | — |
| 2003-10-22 | $15.40 | $18.34 | 52,600 | — | — |
| 2003-10-21 | $16.05 | $19.12 | 35,800 | — | — |
| 2003-10-20 | $16.19 | $19.28 | 35,500 | — | — |
| 2003-10-17 | $16.18 | $19.27 | 52,700 | — | — |
| 2003-10-16 | $16.49 | $19.64 | 45,300 | — | — |
| 2003-10-15 | $16.52 | $19.68 | 28,900 | — | — |
| 2003-10-14 | $16.45 | $19.59 | 92,300 | — | — |
| 2003-10-13 | $16.20 | $19.29 | 35,300 | — | — |
| 2003-10-10 | $15.94 | $18.98 | 38,300 | — | — |
| 2003-10-09 | $16.18 | $19.27 | 57,600 | — | — |
| 2003-10-08 | $15.75 | $18.76 | 35,300 | — | — |
| 2003-10-07 | $16.04 | $19.10 | 42,800 | — | — |
| 2003-10-06 | $15.77 | $18.78 | 35,200 | — | — |
| 2003-10-03 | $15.70 | $18.70 | 36,700 | — | — |
| 2003-10-02 | $15.55 | $18.52 | 28,200 | — | — |
| 2003-10-01 | $15.60 | $18.58 | 46,200 | — | — |
| 2003-09-30 | $15.05 | $17.92 | 60,100 | — | — |
| 2003-09-29 | $15.25 | $18.16 | 52,200 | — | — |
| 2003-09-26 | $14.70 | $17.51 | 67,200 | — | — |
| 2003-09-25 | $14.77 | $17.59 | 71,700 | — | — |
| 2003-09-24 | $15.10 | $17.98 | 39,100 | — | — |
| 2003-09-23 | $15.60 | $18.58 | 37,700 | — | — |
| 2003-09-22 | $15.59 | $18.57 | 44,600 | — | — |
| 2003-09-19 | $16.11 | $19.19 | 63,900 | — | — |
| 2003-09-18 | $16.14 | $19.22 | 25,700 | — | — |
| 2003-09-17 | $15.75 | $18.76 | 36,400 | — | — |
| 2003-09-16 | $16.18 | $19.22 | 29,000 | — | — |
| 2003-09-15 | $16.01 | $19.02 | 42,300 | — | — |
| 2003-09-12 | $16.05 | $19.07 | 42,500 | — | — |
| 2003-09-11 | $15.62 | $18.56 | 61,300 | — | — |
| 2003-09-10 | $15.50 | $18.42 | 46,200 | — | — |
| 2003-09-09 | $16.15 | $19.19 | 36,500 | — | — |
| 2003-09-08 | $16.63 | $19.76 | 53,100 | — | — |
| 2003-09-05 | $16.14 | $19.18 | 40,300 | — | — |
| 2003-09-04 | $16.76 | $19.91 | 40,500 | — | — |
| 2003-09-03 | $16.71 | $19.85 | 73,100 | — | — |
| 2003-09-02 | $16.57 | $19.69 | 51,900 | — | — |
| 2003-08-29 | $16.35 | $19.42 | 35,200 | — | — |
| 2003-08-28 | $16.18 | $19.22 | 87,200 | — | — |
| 2003-08-27 | $16.10 | $19.13 | 48,300 | — | — |
| 2003-08-26 | $15.95 | $18.95 | 70,500 | — | — |
| 2003-08-25 | $15.80 | $18.77 | 65,900 | — | — |
| 2003-08-22 | $15.59 | $18.52 | 86,900 | — | — |
| 2003-08-21 | $16.70 | $19.84 | 72,100 | — | — |
| 2003-08-20 | $16.38 | $19.46 | 83,100 | — | — |
| 2003-08-19 | $16.31 | $19.38 | 78,500 | — | — |
| 2003-08-18 | $15.88 | $18.87 | 56,700 | — | — |
| 2003-08-15 | $15.38 | $18.27 | 28,300 | — | — |
| 2003-08-14 | $15.45 | $18.36 | 17,800 | — | — |
| 2003-08-13 | $15.45 | $18.36 | 33,000 | — | — |
| 2003-08-12 | $15.27 | $18.14 | 35,900 | — | — |
| 2003-08-11 | $15.23 | $18.09 | 51,600 | — | — |
| 2003-08-08 | $15.70 | $18.65 | 60,200 | — | — |
| 2003-08-07 | $15.60 | $18.53 | 83,000 | — | — |
| 2003-08-06 | $15.64 | $18.58 | 117,700 | — | — |
| 2003-08-05 | $15.55 | $18.47 | 74,900 | — | — |
| 2003-08-04 | $15.41 | $18.31 | 105,100 | — | — |
| 2003-08-01 | $15.47 | $18.38 | 126,800 | — | — |
| 2003-07-31 | $15.75 | $18.71 | 123,400 | — | — |
| 2003-07-30 | $15.46 | $18.37 | 102,700 | — | — |
| 2003-07-29 | $15.37 | $18.26 | 72,300 | — | — |
| 2003-07-28 | $15.00 | $17.82 | 77,700 | — | — |
| 2003-07-25 | $15.05 | $17.88 | 75,100 | — | — |
| 2003-07-24 | $14.84 | $17.63 | 89,700 | — | — |
| 2003-07-23 | $14.49 | $17.22 | 69,000 | — | — |
| 2003-07-22 | $14.39 | $17.10 | 106,400 | — | — |
| 2003-07-21 | $14.03 | $16.67 | 66,000 | — | — |
| 2003-07-18 | $14.45 | $17.17 | 38,300 | — | — |
| 2003-07-17 | $14.43 | $17.14 | 41,500 | — | — |
| 2003-07-16 | $14.66 | $17.42 | 45,500 | — | — |
| 2003-07-15 | $14.75 | $17.52 | 28,900 | — | — |
| 2003-07-14 | $14.70 | $17.46 | 30,100 | — | — |
| 2003-07-11 | $14.89 | $17.69 | 38,800 | — | — |
| 2003-07-10 | $14.39 | $17.10 | 90,100 | — | — |
| 2003-07-09 | $15.00 | $17.82 | 80,600 | — | — |
| 2003-07-08 | $14.89 | $17.69 | 63,200 | — | — |
| 2003-07-07 | $14.90 | $17.70 | 61,200 | — | — |
| 2003-07-03 | $14.80 | $17.58 | 42,800 | — | — |
| 2003-07-02 | $14.95 | $17.76 | 87,500 | — | — |
| 2003-07-01 | $14.78 | $17.56 | 63,900 | — | — |
| 2003-06-30 | $14.99 | $17.81 | 223,200 | — | — |
| 2003-06-27 | $15.16 | $18.01 | 70,600 | — | — |
| 2003-06-26 | $14.94 | $17.75 | 73,600 | — | — |
| 2003-06-25 | $15.02 | $17.84 | 108,400 | — | — |
| 2003-06-24 | $14.98 | $17.80 | 96,700 | — | — |
| 2003-06-23 | $14.99 | $17.81 | 35,000 | — | — |
| 2003-06-20 | $15.50 | $18.42 | 112,100 | — | — |
| 2003-06-19 | $15.52 | $18.44 | 82,400 | — | — |
| 2003-06-18 | $15.53 | $18.45 | 67,700 | — | — |
| 2003-06-17 | $15.53 | $18.40 | 164,800 | — | — |
| 2003-06-16 | $15.10 | $17.89 | 60,000 | — | — |
| 2003-06-13 | $15.10 | $17.89 | 81,100 | — | — |
| 2003-06-12 | $15.06 | $17.85 | 102,500 | — | — |
| 2003-06-11 | $15.67 | $18.57 | 90,700 | — | — |
| 2003-06-10 | $15.01 | $17.79 | 91,900 | — | — |
| 2003-06-09 | $14.95 | $17.72 | 47,800 | — | — |
| 2003-06-06 | $15.24 | $18.06 | 111,100 | — | — |
| 2003-06-05 | $14.85 | $17.60 | 151,800 | — | — |
| 2003-06-04 | $14.75 | $17.48 | 91,700 | — | — |
| 2003-06-03 | $14.51 | $17.19 | 85,300 | — | — |
| 2003-06-02 | $14.38 | $17.04 | 169,200 | — | — |
| 2003-05-30 | $14.10 | $16.71 | 79,200 | — | — |
| 2003-05-29 | $13.49 | $15.99 | 73,400 | — | — |
| 2003-05-28 | $13.85 | $16.41 | 100,600 | — | — |
| 2003-05-27 | $13.44 | $15.93 | 47,900 | — | — |
| 2003-05-23 | $13.22 | $15.67 | 74,300 | — | — |
| 2003-05-22 | $13.02 | $15.43 | 82,400 | — | — |
| 2003-05-21 | $13.20 | $15.64 | 33,000 | — | — |
| 2003-05-20 | $13.22 | $15.67 | 67,200 | — | — |
| 2003-05-19 | $13.00 | $15.41 | 61,600 | — | — |
| 2003-05-16 | $13.00 | $15.41 | 93,400 | — | — |
| 2003-05-15 | $13.29 | $15.75 | 63,400 | — | — |
| 2003-05-14 | $12.98 | $15.38 | 139,300 | — | — |
| 2003-05-13 | $12.94 | $15.33 | 146,100 | — | — |
| 2003-05-12 | $12.97 | $15.37 | 118,700 | — | — |
| 2003-05-09 | $12.75 | $15.11 | 212,500 | — | — |
| 2003-05-08 | $12.60 | $14.93 | 190,100 | — | — |
| 2003-05-07 | $12.80 | $15.17 | 58,900 | — | — |
| 2003-05-06 | $12.92 | $15.31 | 103,600 | — | — |
| 2003-05-05 | $12.95 | $15.35 | 52,800 | — | — |
| 2003-05-02 | $13.10 | $15.52 | 43,200 | — | — |
| 2003-05-01 | $12.90 | $15.29 | 31,300 | — | — |
| 2003-04-30 | $12.86 | $15.24 | 89,500 | — | — |
| 2003-04-29 | $12.92 | $15.31 | 65,000 | — | — |
| 2003-04-28 | $12.80 | $15.17 | 61,100 | — | — |
| 2003-04-25 | $12.66 | $15.00 | 49,300 | — | — |
| 2003-04-24 | $13.07 | $15.49 | 55,100 | — | — |
| 2003-04-23 | $12.48 | $14.79 | 67,400 | — | — |
| 2003-04-22 | $12.92 | $15.31 | 51,300 | — | — |
| 2003-04-21 | $12.98 | $15.38 | 48,500 | — | — |
| 2003-04-17 | $13.18 | $15.62 | 27,800 | — | — |
| 2003-04-16 | $12.68 | $15.03 | 31,000 | — | — |
| 2003-04-15 | $13.02 | $15.43 | 25,300 | — | — |
| 2003-04-14 | $13.27 | $15.73 | 15,200 | — | — |
| 2003-04-11 | $12.81 | $15.18 | 12,900 | — | — |
| 2003-04-10 | $13.12 | $15.55 | 11,400 | — | — |
| 2003-04-09 | $12.91 | $15.30 | 45,400 | — | — |
| 2003-04-08 | $13.51 | $16.01 | 32,000 | — | — |
| 2003-04-07 | $13.51 | $16.01 | 96,900 | — | — |
| 2003-04-04 | $12.80 | $15.17 | 30,400 | — | — |
| 2003-04-03 | $13.02 | $15.43 | 48,300 | — | — |
| 2003-04-02 | $12.76 | $15.12 | 42,900 | — | — |
| 2003-04-01 | $11.96 | $14.17 | 26,300 | — | — |
| 2003-03-31 | $11.95 | $14.16 | 69,200 | — | — |
| 2003-03-28 | $11.91 | $14.11 | 41,100 | — | — |
| 2003-03-27 | $11.87 | $14.07 | 26,900 | — | — |
| 2003-03-26 | $11.79 | $13.97 | 23,200 | — | — |
| 2003-03-25 | $12.16 | $14.41 | 21,400 | — | — |
| 2003-03-24 | $12.05 | $14.28 | 30,700 | — | — |
| 2003-03-21 | $12.65 | $14.99 | 68,400 | — | — |
| 2003-03-20 | $11.95 | $14.16 | 24,300 | — | — |
| 2003-03-19 | $12.00 | $14.22 | 40,200 | — | — |
| 2003-03-18 | $12.08 | $14.31 | 49,000 | — | — |
| 2003-03-17 | $11.44 | $13.56 | 80,900 | — | — |
| 2003-03-14 | $11.09 | $13.14 | 52,000 | — | — |
| 2003-03-13 | $11.26 | $13.34 | 37,900 | — | — |
| 2003-03-12 | $10.60 | $12.56 | 36,500 | — | — |
| 2003-03-11 | $10.80 | $12.75 | 23,600 | — | — |
| 2003-03-10 | $11.05 | $13.05 | 92,800 | — | — |
| 2003-03-07 | $10.76 | $12.70 | 23,900 | — | — |
| 2003-03-06 | $11.18 | $13.20 | 39,000 | — | — |
| 2003-03-05 | $11.59 | $13.68 | 40,200 | — | — |
| 2003-03-04 | $11.30 | $13.34 | 35,300 | — | — |
| 2003-03-03 | $11.46 | $13.53 | 69,400 | — | — |
| 2003-02-28 | $11.32 | $13.36 | 14,700 | — | — |
| 2003-02-27 | $11.38 | $13.44 | 21,200 | — | — |
| 2003-02-26 | $11.10 | $13.10 | 54,400 | — | — |
| 2003-02-25 | $11.45 | $13.52 | 43,800 | — | — |
| 2003-02-24 | $10.97 | $12.95 | 97,700 | — | — |
| 2003-02-21 | $11.49 | $13.57 | 33,000 | — | — |
| 2003-02-20 | $11.51 | $13.59 | 22,300 | — | — |
| 2003-02-19 | $11.57 | $13.66 | 68,000 | — | — |
| 2003-02-18 | $11.70 | $13.81 | 53,700 | — | — |
| 2003-02-14 | $11.40 | $13.46 | 82,300 | — | — |
| 2003-02-13 | $11.76 | $13.88 | 79,400 | — | — |
| 2003-02-12 | $11.75 | $13.87 | 81,000 | — | — |
| 2003-02-11 | $12.13 | $14.32 | 49,100 | — | — |
| 2003-02-10 | $12.50 | $14.76 | 36,200 | — | — |
| 2003-02-07 | $12.25 | $14.46 | 55,500 | — | — |
| 2003-02-06 | $12.29 | $14.51 | 54,300 | — | — |
| 2003-02-05 | $12.15 | $14.34 | 57,800 | — | — |
| 2003-02-04 | $12.31 | $14.53 | 76,900 | — | — |
| 2003-02-03 | $12.81 | $15.12 | 77,200 | — | — |
| 2003-01-31 | $12.70 | $14.99 | 66,300 | — | — |
| 2003-01-30 | $12.10 | $14.29 | 40,800 | — | — |
| 2003-01-29 | $12.05 | $14.23 | 38,500 | — | — |
| 2003-01-28 | $12.10 | $14.29 | 64,500 | — | — |
| 2003-01-27 | $12.21 | $14.42 | 44,700 | — | — |
| 2003-01-24 | $12.39 | $14.63 | 46,800 | — | — |
| 2003-01-23 | $12.70 | $14.99 | 92,400 | — | — |
| 2003-01-22 | $12.72 | $15.02 | 31,500 | — | — |
| 2003-01-21 | $13.00 | $15.35 | 80,800 | — | — |
| 2003-01-17 | $13.32 | $15.73 | 23,900 | — | — |
| 2003-01-16 | $13.36 | $15.77 | 19,100 | — | — |
| 2003-01-15 | $13.40 | $15.82 | 37,400 | — | — |
| 2003-01-14 | $13.50 | $15.94 | 117,800 | — | — |
| 2003-01-13 | $13.78 | $16.27 | 49,500 | — | — |
| 2003-01-10 | $13.85 | $16.35 | 45,100 | — | — |
| 2003-01-09 | $13.90 | $16.41 | 55,500 | — | — |
| 2003-01-08 | $13.95 | $16.47 | 30,600 | — | — |
| 2003-01-07 | $14.47 | $17.08 | 26,500 | — | — |
| 2003-01-06 | $14.48 | $17.10 | 137,900 | — | — |
| 2003-01-03 | $14.51 | $17.13 | 53,400 | — | — |
| 2003-01-02 | $15.08 | $17.80 | 21,100 | — | — |