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
- 1973-02-21 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 | $14.36 | $25.02 | 625,158 | — | — |
| 2003-12-30 | $14.40 | $25.08 | 690,817 | — | — |
| 2003-12-29 | $14.12 | $24.61 | 234,975 | — | — |
| 2003-12-26 | $14.05 | $24.48 | 169,316 | — | — |
| 2003-12-24 | $13.87 | $24.17 | 254,953 | — | — |
| 2003-12-23 | $13.89 | $24.20 | 477,774 | — | — |
| 2003-12-22 | $13.84 | $24.12 | 712,470 | — | — |
| 2003-12-19 | $13.76 | $23.97 | 659,943 | — | — |
| 2003-12-18 | $13.74 | $23.95 | 533,375 | — | — |
| 2003-12-17 | $13.28 | $23.14 | 470,929 | — | — |
| 2003-12-16 | $13.31 | $23.20 | 287,084 | — | — |
| 2003-12-15 | $13.21 | $23.02 | 513,956 | — | — |
| 2003-12-12 | $13.30 | $23.17 | 1,091,057 | — | — |
| 2003-12-11 | $13.21 | $23.01 | 638,289 | — | — |
| 2003-12-10 | $13.09 | $22.80 | 818,223 | — | — |
| 2003-12-09 | $13.23 | $23.05 | 1,050,684 | — | — |
| 2003-12-08 | $12.89 | $22.46 | 691,655 | — | — |
| 2003-12-05 | $12.48 | $21.74 | 266,408 | — | — |
| 2003-12-04 | $12.20 | $21.25 | 388,645 | — | — |
| 2003-12-03 | $12.31 | $21.45 | 343,522 | — | — |
| 2003-12-02 | $12.49 | $21.76 | 871,588 | — | — |
| 2003-12-01 | $12.36 | $21.54 | 298,120 | — | — |
| 2003-11-28 | $12.26 | $21.36 | 138,303 | — | — |
| 2003-11-26 | $12.17 | $21.20 | 360,147 | — | — |
| 2003-11-25 | $12.25 | $21.35 | 563,690 | — | — |
| 2003-11-24 | $12.02 | $20.94 | 562,572 | — | — |
| 2003-11-21 | $11.90 | $20.73 | 334,302 | — | — |
| 2003-11-20 | $11.86 | $20.67 | 716,801 | — | — |
| 2003-11-19 | $12.00 | $20.92 | 495,656 | — | — |
| 2003-11-18 | $12.00 | $20.74 | 459,892 | — | — |
| 2003-11-17 | $11.88 | $20.54 | 448,716 | — | — |
| 2003-11-14 | $11.95 | $20.65 | 295,466 | — | — |
| 2003-11-13 | $12.01 | $20.77 | 399,961 | — | — |
| 2003-11-12 | $12.05 | $20.84 | 558,800 | — | — |
| 2003-11-11 | $11.60 | $20.05 | 522,478 | — | — |
| 2003-11-10 | $11.88 | $20.54 | 340,728 | — | — |
| 2003-11-07 | $12.16 | $21.03 | 318,795 | — | — |
| 2003-11-06 | $12.17 | $21.04 | 296,583 | — | — |
| 2003-11-05 | $12.08 | $20.89 | 433,629 | — | — |
| 2003-11-04 | $12.16 | $21.03 | 505,993 | — | — |
| 2003-11-03 | $12.17 | $21.04 | 856,640 | — | — |
| 2003-10-31 | $12.01 | $20.77 | 792,518 | — | — |
| 2003-10-30 | $12.02 | $20.78 | 986,701 | — | — |
| 2003-10-29 | $11.62 | $20.10 | 543,293 | — | — |
| 2003-10-28 | $11.55 | $19.97 | 780,783 | — | — |
| 2003-10-27 | $11.37 | $19.66 | 479,311 | — | — |
| 2003-10-24 | $11.30 | $19.54 | 626,415 | — | — |
| 2003-10-23 | $11.34 | $19.60 | 1,002,208 | — | — |
| 2003-10-22 | $11.06 | $19.12 | 789,165 | — | — |
| 2003-10-21 | $11.22 | $19.40 | 996,899 | — | — |
| 2003-10-20 | $11.38 | $19.68 | 730,910 | — | — |
| 2003-10-17 | $11.38 | $19.68 | 1,000,112 | — | — |
| 2003-10-16 | $11.55 | $19.97 | 2,323,211 | — | — |
| 2003-10-15 | $11.42 | $19.74 | 745,160 | — | — |
| 2003-10-14 | $11.59 | $20.04 | 360,705 | — | — |
| 2003-10-13 | $11.48 | $19.85 | 179,095 | — | — |
| 2003-10-10 | $11.42 | $19.75 | 162,192 | — | — |
| 2003-10-09 | $11.45 | $19.80 | 175,882 | — | — |
| 2003-10-08 | $11.40 | $19.70 | 359,867 | — | — |
| 2003-10-07 | $11.47 | $19.83 | 553,911 | — | — |
| 2003-10-06 | $11.20 | $19.37 | 789,305 | — | — |
| 2003-10-03 | $11.33 | $19.59 | 578,637 | — | — |
| 2003-10-02 | $11.22 | $19.40 | 252,019 | — | — |
| 2003-10-01 | $11.19 | $19.34 | 607,555 | — | — |
| 2003-09-30 | $10.91 | $18.86 | 876,198 | — | — |
| 2003-09-29 | $10.92 | $18.87 | 1,210,361 | — | — |
| 2003-09-26 | $10.64 | $18.40 | 1,158,812 | — | — |
| 2003-09-25 | $10.92 | $18.87 | 920,623 | — | — |
| 2003-09-24 | $11.05 | $19.11 | 759,270 | — | — |
| 2003-09-23 | $11.45 | $19.80 | 684,251 | — | — |
| 2003-09-22 | $11.45 | $19.80 | 3,861,448 | — | — |
| 2003-09-19 | $12.08 | $20.88 | 2,791,485 | — | — |
| 2003-09-18 | $12.89 | $22.29 | 647,649 | — | — |
| 2003-09-17 | $12.81 | $22.15 | 1,298,372 | — | — |
| 2003-09-16 | $12.96 | $22.40 | 332,765 | — | — |
| 2003-09-15 | $12.86 | $22.24 | 400,939 | — | — |
| 2003-09-12 | $12.88 | $22.28 | 277,584 | — | — |
| 2003-09-11 | $12.88 | $22.28 | 1,563,103 | — | — |
| 2003-09-10 | $12.68 | $21.93 | 1,134,085 | — | — |
| 2003-09-09 | $13.24 | $22.88 | 1,199,325 | — | — |
| 2003-09-08 | $12.98 | $22.44 | 650,024 | — | — |
| 2003-09-05 | $12.89 | $22.29 | 1,303,401 | — | — |
| 2003-09-04 | $13.10 | $22.65 | 1,421,028 | — | — |
| 2003-09-03 | $13.37 | $23.12 | 2,608,478 | — | — |
| 2003-09-02 | $12.79 | $22.11 | 2,161,159 | — | — |
| 2003-08-29 | $11.95 | $20.67 | 1,432,763 | — | — |
| 2003-08-28 | $11.56 | $19.99 | 1,104,049 | — | — |
| 2003-08-27 | $11.61 | $20.07 | 665,810 | — | — |
| 2003-08-26 | $11.88 | $20.54 | 676,567 | — | — |
| 2003-08-25 | $11.69 | $20.21 | 862,368 | — | — |
| 2003-08-22 | $11.84 | $20.47 | 926,910 | — | — |
| 2003-08-21 | $11.79 | $20.38 | 1,056,551 | — | — |
| 2003-08-20 | $11.45 | $19.79 | 1,932,610 | — | — |
| 2003-08-19 | $11.61 | $20.07 | 739,991 | — | — |
| 2003-08-18 | $11.55 | $19.97 | 687,883 | — | — |
| 2003-08-15 | $11.52 | $19.91 | 432,930 | — | — |
| 2003-08-14 | $11.37 | $19.66 | 1,134,504 | — | — |
| 2003-08-13 | $10.94 | $18.75 | 936,549 | — | — |
| 2003-08-12 | $10.89 | $18.67 | 469,252 | — | — |
| 2003-08-11 | $10.82 | $18.54 | 319,773 | — | — |
| 2003-08-08 | $10.84 | $18.59 | 535,330 | — | — |
| 2003-08-07 | $10.79 | $18.50 | 892,823 | — | — |
| 2003-08-06 | $10.64 | $18.23 | 1,210,501 | — | — |
| 2003-08-05 | $10.63 | $18.22 | 980,834 | — | — |
| 2003-08-04 | $10.62 | $18.21 | 912,800 | — | — |
| 2003-08-01 | $10.84 | $18.59 | 642,201 | — | — |
| 2003-07-31 | $10.95 | $18.77 | 887,933 | — | — |
| 2003-07-30 | $10.90 | $18.69 | 969,378 | — | — |
| 2003-07-29 | $11.05 | $18.93 | 979,716 | — | — |
| 2003-07-28 | $10.94 | $18.76 | 1,010,031 | — | — |
| 2003-07-25 | $11.45 | $19.62 | 1,161,745 | — | — |
| 2003-07-24 | $11.02 | $18.90 | 5,373,002 | — | — |
| 2003-07-23 | $12.46 | $21.35 | 718,896 | — | — |
| 2003-07-22 | $12.08 | $20.70 | 832,752 | — | — |
| 2003-07-21 | $12.28 | $21.06 | 453,047 | — | — |
| 2003-07-18 | $12.53 | $21.47 | 318,376 | — | — |
| 2003-07-17 | $12.49 | $21.41 | 462,407 | — | — |
| 2003-07-16 | $12.18 | $20.87 | 458,915 | — | — |
| 2003-07-15 | $12.49 | $21.41 | 310,693 | — | — |
| 2003-07-14 | $12.44 | $21.33 | 343,243 | — | — |
| 2003-07-11 | $12.53 | $21.47 | 252,438 | — | — |
| 2003-07-10 | $12.35 | $21.17 | 297,561 | — | — |
| 2003-07-09 | $12.66 | $21.69 | 537,985 | — | — |
| 2003-07-08 | $12.44 | $21.33 | 366,433 | — | — |
| 2003-07-07 | $12.20 | $20.92 | 454,165 | — | — |
| 2003-07-03 | $12.11 | $20.76 | 226,314 | — | — |
| 2003-07-02 | $12.38 | $21.23 | 653,377 | — | — |
| 2003-07-01 | $12.13 | $20.80 | 607,974 | — | — |
| 2003-06-30 | $12.53 | $21.48 | 1,086,307 | — | — |
| 2003-06-27 | $12.26 | $21.02 | 415,328 | — | — |
| 2003-06-26 | $12.15 | $20.82 | 240,983 | — | — |
| 2003-06-25 | $12.06 | $20.67 | 305,245 | — | — |
| 2003-06-24 | $12.14 | $20.81 | 598,056 | — | — |
| 2003-06-23 | $12.31 | $21.10 | 518,986 | — | — |
| 2003-06-20 | $12.61 | $21.62 | 439,357 | — | — |
| 2003-06-19 | $12.85 | $22.02 | 597,637 | — | — |
| 2003-06-18 | $12.70 | $21.77 | 538,404 | — | — |
| 2003-06-17 | $12.81 | $21.96 | 1,103,630 | — | — |
| 2003-06-16 | $12.63 | $21.66 | 584,784 | — | — |
| 2003-06-13 | $12.35 | $21.17 | 482,105 | — | — |
| 2003-06-12 | $12.44 | $21.33 | 365,316 | — | — |
| 2003-06-11 | $12.30 | $21.08 | 650,304 | — | — |
| 2003-06-10 | $12.04 | $20.64 | 571,932 | — | — |
| 2003-06-09 | $11.95 | $20.49 | 593,585 | — | — |
| 2003-06-06 | $12.13 | $20.79 | 966,584 | — | — |
| 2003-06-05 | $11.92 | $20.43 | 1,318,349 | — | — |
| 2003-06-04 | $12.03 | $20.61 | 840,296 | — | — |
| 2003-06-03 | $12.15 | $20.83 | 481,267 | — | — |
| 2003-06-02 | $12.03 | $20.61 | 664,553 | — | — |
| 2003-05-30 | $11.73 | $20.10 | 859,993 | — | — |
| 2003-05-29 | $11.65 | $19.98 | 311,252 | — | — |
| 2003-05-28 | $11.56 | $19.82 | 378,587 | — | — |
| 2003-05-27 | $11.85 | $20.31 | 276,466 | — | — |
| 2003-05-23 | $11.65 | $19.98 | 273,253 | — | — |
| 2003-05-22 | $11.60 | $19.88 | 300,634 | — | — |
| 2003-05-21 | $11.49 | $19.69 | 380,543 | — | — |
| 2003-05-20 | $11.72 | $20.09 | 498,589 | — | — |
| 2003-05-19 | $11.80 | $20.22 | 382,638 | — | — |
| 2003-05-16 | $11.88 | $20.37 | 1,549,972 | — | — |
| 2003-05-15 | $12.11 | $20.76 | 492,582 | — | — |
| 2003-05-14 | $12.16 | $20.85 | 648,907 | — | — |
| 2003-05-13 | $12.53 | $21.31 | 319,075 | — | — |
| 2003-05-12 | $12.66 | $21.54 | 543,433 | — | — |
| 2003-05-09 | $12.53 | $21.31 | 450,812 | — | — |
| 2003-05-08 | $12.42 | $21.13 | 436,982 | — | — |
| 2003-05-07 | $12.61 | $21.46 | 655,472 | — | — |
| 2003-05-06 | $12.67 | $21.56 | 764,718 | — | — |
| 2003-05-05 | $12.65 | $21.52 | 940,321 | — | — |
| 2003-05-02 | $12.81 | $21.79 | 549,161 | — | — |
| 2003-05-01 | $12.75 | $21.69 | 425,945 | — | — |
| 2003-04-30 | $12.67 | $21.56 | 718,617 | — | — |
| 2003-04-29 | $12.66 | $21.54 | 1,051,941 | — | — |
| 2003-04-28 | $13.06 | $22.23 | 387,528 | — | — |
| 2003-04-25 | $12.92 | $21.98 | 313,906 | — | — |
| 2003-04-24 | $13.17 | $22.41 | 517,728 | — | — |
| 2003-04-23 | $12.85 | $21.86 | 232,461 | — | — |
| 2003-04-22 | $12.99 | $22.10 | 374,256 | — | — |
| 2003-04-21 | $12.81 | $21.80 | 196,418 | — | — |
| 2003-04-17 | $12.77 | $21.73 | 811,797 | — | — |
| 2003-04-16 | $12.71 | $21.62 | 519,405 | — | — |
| 2003-04-15 | $12.46 | $21.20 | 229,807 | — | — |
| 2003-04-14 | $12.57 | $21.39 | 477,076 | — | — |
| 2003-04-11 | $12.30 | $20.94 | 869,353 | — | — |
| 2003-04-10 | $12.33 | $20.97 | 673,494 | — | — |
| 2003-04-09 | $12.38 | $21.07 | 864,184 | — | — |
| 2003-04-08 | $12.26 | $20.86 | 1,199,185 | — | — |
| 2003-04-07 | $12.17 | $20.70 | 825,208 | — | — |
| 2003-04-04 | $11.64 | $19.80 | 207,874 | — | — |
| 2003-04-03 | $11.85 | $20.16 | 258,445 | — | — |
| 2003-04-02 | $11.81 | $20.10 | 271,018 | — | — |
| 2003-04-01 | $11.42 | $19.43 | 406,667 | — | — |
| 2003-03-31 | $11.18 | $19.02 | 360,007 | — | — |
| 2003-03-28 | $11.27 | $19.18 | 322,847 | — | — |
| 2003-03-27 | $11.38 | $19.36 | 258,445 | — | — |
| 2003-03-26 | $11.59 | $19.72 | 460,870 | — | — |
| 2003-03-25 | $11.75 | $19.99 | 407,924 | — | — |
| 2003-03-24 | $11.56 | $19.67 | 545,389 | — | — |
| 2003-03-21 | $11.78 | $20.03 | 455,981 | — | — |
| 2003-03-20 | $11.52 | $19.61 | 498,310 | — | — |
| 2003-03-19 | $11.70 | $19.91 | 349,809 | — | — |
| 2003-03-18 | $11.78 | $20.03 | 723,925 | — | — |
| 2003-03-17 | $11.58 | $19.71 | 630,326 | — | — |
| 2003-03-14 | $11.35 | $19.30 | 1,119,276 | — | — |
| 2003-03-13 | $11.49 | $19.55 | 749,351 | — | — |
| 2003-03-12 | $10.84 | $18.45 | 1,005,421 | — | — |
| 2003-03-11 | $10.72 | $18.23 | 478,333 | — | — |
| 2003-03-10 | $10.87 | $18.49 | 567,182 | — | — |
| 2003-03-07 | $11.10 | $18.88 | 536,169 | — | — |
| 2003-03-06 | $11.25 | $19.13 | 442,151 | — | — |
| 2003-03-05 | $11.22 | $19.08 | 462,826 | — | — |
| 2003-03-04 | $11.38 | $19.36 | 829,399 | — | — |
| 2003-03-03 | $11.63 | $19.79 | 640,664 | — | — |
| 2003-02-28 | $11.47 | $19.52 | 463,804 | — | — |
| 2003-02-27 | $11.42 | $19.43 | 528,625 | — | — |
| 2003-02-26 | $11.13 | $18.94 | 640,944 | — | — |
| 2003-02-25 | $11.24 | $19.12 | 939,063 | — | — |
| 2003-02-24 | $11.38 | $19.36 | 1,184,656 | — | — |
| 2003-02-21 | $11.04 | $18.78 | 384,035 | — | — |
| 2003-02-20 | $10.95 | $18.63 | 442,290 | — | — |
| 2003-02-19 | $11.10 | $18.88 | 2,233,803 | — | — |
| 2003-02-18 | $11.20 | $19.05 | 717,220 | — | — |
| 2003-02-14 | $11.00 | $18.72 | 604,482 | — | — |
| 2003-02-13 | $10.74 | $18.27 | 1,611,579 | — | — |
| 2003-02-12 | $10.95 | $18.63 | 6,137,021 | — | — |
| 2003-02-11 | $11.05 | $18.65 | 776,872 | — | — |
| 2003-02-10 | $11.21 | $18.91 | 793,356 | — | — |
| 2003-02-07 | $11.20 | $18.90 | 451,650 | — | — |
| 2003-02-06 | $11.70 | $19.74 | 389,484 | — | — |
| 2003-02-05 | $12.07 | $20.36 | 434,746 | — | — |
| 2003-02-04 | $12.10 | $20.41 | 346,037 | — | — |
| 2003-02-03 | $12.41 | $20.94 | 279,260 | — | — |
| 2003-01-31 | $12.39 | $20.90 | 397,726 | — | — |
| 2003-01-30 | $12.51 | $21.11 | 234,975 | — | — |
| 2003-01-29 | $12.38 | $20.89 | 818,921 | — | — |
| 2003-01-28 | $12.24 | $20.65 | 658,406 | — | — |
| 2003-01-27 | $12.99 | $21.92 | 246,710 | — | — |
| 2003-01-24 | $13.12 | $22.14 | 329,692 | — | — |
| 2003-01-23 | $13.67 | $23.07 | 305,105 | — | — |
| 2003-01-22 | $13.40 | $22.61 | 567,741 | — | — |
| 2003-01-21 | $13.66 | $23.05 | 260,541 | — | — |
| 2003-01-17 | $14.19 | $23.95 | 185,382 | — | — |
| 2003-01-16 | $14.41 | $24.31 | 163,030 | — | — |
| 2003-01-15 | $14.10 | $23.79 | 357,073 | — | — |
| 2003-01-14 | $14.50 | $24.45 | 330,530 | — | — |
| 2003-01-13 | $14.45 | $24.37 | 126,708 | — | — |
| 2003-01-10 | $14.43 | $24.35 | 207,035 | — | — |
| 2003-01-09 | $14.18 | $23.92 | 188,595 | — | — |
| 2003-01-08 | $14.12 | $23.83 | 261,379 | — | — |
| 2003-01-07 | $14.53 | $24.51 | 517,449 | — | — |
| 2003-01-06 | $14.39 | $24.27 | 348,971 | — | — |
| 2003-01-03 | $14.10 | $23.79 | 187,058 | — | — |
| 2003-01-02 | $14.09 | $23.77 | 170,434 | — | — |