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
- 1996-11-01 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 | $17.96 | $17.96 | 233,000 | — | — |
| 2003-12-30 | $18.20 | $18.20 | 517,000 | — | — |
| 2003-12-29 | $17.67 | $17.67 | 338,000 | — | — |
| 2003-12-26 | $17.57 | $17.57 | 97,600 | — | — |
| 2003-12-24 | $17.45 | $17.45 | 78,600 | — | — |
| 2003-12-23 | $17.60 | $17.60 | 400,200 | — | — |
| 2003-12-22 | $17.54 | $17.54 | 225,400 | — | — |
| 2003-12-19 | $17.32 | $17.32 | 393,000 | — | — |
| 2003-12-18 | $17.50 | $17.50 | 332,200 | — | — |
| 2003-12-17 | $17.11 | $17.11 | 430,000 | — | — |
| 2003-12-16 | $17.42 | $17.42 | 191,200 | — | — |
| 2003-12-15 | $17.45 | $17.45 | 426,400 | — | — |
| 2003-12-12 | $17.70 | $17.70 | 688,200 | — | — |
| 2003-12-11 | $17.42 | $17.42 | 351,400 | — | — |
| 2003-12-10 | $17.74 | $17.74 | 117,800 | — | — |
| 2003-12-09 | $17.73 | $17.73 | 329,400 | — | — |
| 2003-12-08 | $18.00 | $18.00 | 652,200 | — | — |
| 2003-12-05 | $18.34 | $18.34 | 512,400 | — | — |
| 2003-12-04 | $18.50 | $18.50 | 240,000 | — | — |
| 2003-12-03 | $18.66 | $18.66 | 692,600 | — | — |
| 2003-12-02 | $18.45 | $18.45 | 1,444,600 | — | — |
| 2003-12-01 | $18.78 | $18.78 | 425,200 | — | — |
| 2003-11-28 | $19.20 | $19.20 | 121,600 | — | — |
| 2003-11-26 | $19.25 | $19.25 | 247,000 | — | — |
| 2003-11-25 | $19.50 | $19.50 | 323,000 | — | — |
| 2003-11-24 | $19.50 | $19.50 | 493,600 | — | — |
| 2003-11-21 | $19.23 | $19.23 | 430,600 | — | — |
| 2003-11-20 | $19.42 | $19.42 | 296,400 | — | — |
| 2003-11-19 | $19.86 | $19.86 | 162,800 | — | — |
| 2003-11-18 | $19.87 | $19.87 | 148,800 | — | — |
| 2003-11-17 | $19.88 | $19.88 | 213,800 | — | — |
| 2003-11-14 | $19.71 | $19.71 | 228,400 | — | — |
| 2003-11-13 | $20.33 | $20.33 | 312,600 | — | — |
| 2003-11-12 | $20.42 | $20.42 | 440,200 | — | — |
| 2003-11-11 | $20.08 | $20.08 | 176,800 | — | — |
| 2003-11-10 | $20.07 | $20.07 | 317,600 | — | — |
| 2003-11-07 | $20.17 | $20.17 | 256,200 | — | — |
| 2003-11-06 | $19.42 | $19.42 | 328,200 | — | — |
| 2003-11-05 | $19.40 | $19.40 | 586,800 | — | — |
| 2003-11-04 | $19.71 | $19.71 | 549,200 | — | — |
| 2003-11-03 | $19.58 | $19.58 | 352,400 | — | — |
| 2003-10-31 | $19.34 | $19.34 | 354,000 | — | — |
| 2003-10-30 | $19.16 | $19.16 | 678,200 | — | — |
| 2003-10-29 | $18.50 | $18.50 | 955,400 | — | — |
| 2003-10-28 | $17.05 | $17.05 | 314,600 | — | — |
| 2003-10-27 | $16.73 | $16.73 | 349,000 | — | — |
| 2003-10-24 | $16.48 | $16.48 | 239,600 | — | — |
| 2003-10-23 | $17.11 | $17.11 | 306,600 | — | — |
| 2003-10-22 | $17.00 | $17.00 | 480,000 | — | — |
| 2003-10-21 | $17.17 | $17.17 | 1,098,600 | — | — |
| 2003-10-20 | $16.41 | $16.41 | 635,400 | — | — |
| 2003-10-17 | $16.56 | $16.56 | 235,200 | — | — |
| 2003-10-16 | $17.17 | $17.17 | 477,400 | — | — |
| 2003-10-15 | $16.18 | $16.18 | 106,000 | — | — |
| 2003-10-14 | $16.17 | $16.17 | 122,600 | — | — |
| 2003-10-13 | $16.27 | $16.27 | 322,800 | — | — |
| 2003-10-10 | $16.25 | $16.25 | 374,600 | — | — |
| 2003-10-09 | $16.12 | $16.12 | 507,000 | — | — |
| 2003-10-08 | $16.13 | $16.13 | 371,600 | — | — |
| 2003-10-07 | $16.16 | $16.16 | 483,800 | — | — |
| 2003-10-06 | $16.35 | $16.35 | 296,200 | — | — |
| 2003-10-03 | $16.34 | $16.34 | 420,000 | — | — |
| 2003-10-02 | $16.50 | $16.50 | 233,200 | — | — |
| 2003-10-01 | $16.76 | $16.76 | 193,000 | — | — |
| 2003-09-30 | $16.59 | $16.59 | 445,400 | — | — |
| 2003-09-29 | $16.55 | $16.55 | 551,200 | — | — |
| 2003-09-26 | $16.25 | $16.25 | 623,800 | — | — |
| 2003-09-25 | $16.25 | $16.25 | 246,800 | — | — |
| 2003-09-24 | $16.30 | $16.30 | 337,000 | — | — |
| 2003-09-23 | $16.91 | $16.91 | 432,200 | — | — |
| 2003-09-22 | $16.31 | $16.31 | 234,600 | — | — |
| 2003-09-19 | $16.53 | $16.53 | 235,000 | — | — |
| 2003-09-18 | $16.38 | $16.38 | 232,000 | — | — |
| 2003-09-17 | $16.26 | $16.26 | 358,600 | — | — |
| 2003-09-16 | $16.17 | $16.17 | 223,600 | — | — |
| 2003-09-15 | $16.16 | $16.16 | 140,600 | — | — |
| 2003-09-12 | $16.10 | $16.10 | 208,800 | — | — |
| 2003-09-11 | $16.08 | $16.08 | 307,000 | — | — |
| 2003-09-10 | $16.01 | $16.01 | 202,400 | — | — |
| 2003-09-09 | $16.08 | $16.08 | 854,200 | — | — |
| 2003-09-08 | $16.30 | $16.30 | 213,000 | — | — |
| 2003-09-05 | $16.12 | $16.12 | 359,800 | — | — |
| 2003-09-04 | $15.90 | $15.90 | 379,800 | — | — |
| 2003-09-03 | $15.65 | $15.65 | 501,400 | — | — |
| 2003-09-02 | $15.55 | $15.55 | 726,400 | — | — |
| 2003-08-29 | $14.88 | $14.88 | 428,200 | — | — |
| 2003-08-28 | $14.63 | $14.63 | 313,400 | — | — |
| 2003-08-27 | $14.00 | $14.00 | 209,200 | — | — |
| 2003-08-26 | $13.98 | $13.98 | 143,800 | — | — |
| 2003-08-25 | $14.11 | $14.11 | 182,200 | — | — |
| 2003-08-22 | $14.11 | $14.11 | 212,000 | — | — |
| 2003-08-21 | $14.34 | $14.34 | 195,800 | — | — |
| 2003-08-20 | $14.58 | $14.58 | 410,000 | — | — |
| 2003-08-19 | $14.69 | $14.69 | 681,400 | — | — |
| 2003-08-18 | $14.25 | $14.25 | 173,600 | — | — |
| 2003-08-15 | $13.85 | $13.85 | 261,400 | — | — |
| 2003-08-14 | $13.95 | $13.95 | 373,200 | — | — |
| 2003-08-13 | $14.01 | $14.01 | 314,000 | — | — |
| 2003-08-12 | $14.11 | $14.11 | 164,800 | — | — |
| 2003-08-11 | $14.26 | $14.26 | 106,000 | — | — |
| 2003-08-08 | $14.03 | $14.03 | 192,200 | — | — |
| 2003-08-07 | $14.28 | $14.28 | 335,200 | — | — |
| 2003-08-06 | $14.67 | $14.67 | 172,800 | — | — |
| 2003-08-05 | $14.38 | $14.38 | 89,400 | — | — |
| 2003-08-04 | $14.59 | $14.59 | 113,000 | — | — |
| 2003-08-01 | $14.35 | $14.35 | 353,800 | — | — |
| 2003-07-31 | $15.29 | $15.29 | 243,000 | — | — |
| 2003-07-30 | $14.94 | $14.94 | 169,800 | — | — |
| 2003-07-29 | $15.13 | $15.13 | 310,600 | — | — |
| 2003-07-28 | $15.25 | $15.25 | 273,400 | — | — |
| 2003-07-25 | $14.97 | $14.97 | 198,200 | — | — |
| 2003-07-24 | $14.63 | $14.63 | 140,200 | — | — |
| 2003-07-23 | $14.78 | $14.78 | 224,200 | — | — |
| 2003-07-22 | $14.60 | $14.60 | 199,800 | — | — |
| 2003-07-21 | $15.13 | $15.13 | 197,200 | — | — |
| 2003-07-18 | $15.04 | $15.04 | 54,000 | — | — |
| 2003-07-17 | $15.08 | $15.08 | 204,400 | — | — |
| 2003-07-16 | $15.31 | $15.31 | 227,600 | — | — |
| 2003-07-15 | $15.14 | $15.14 | 400,600 | — | — |
| 2003-07-14 | $15.04 | $15.04 | 246,600 | — | — |
| 2003-07-11 | $15.05 | $15.05 | 183,000 | — | — |
| 2003-07-10 | $14.78 | $14.78 | 196,000 | — | — |
| 2003-07-09 | $14.80 | $14.80 | 576,200 | — | — |
| 2003-07-08 | $14.70 | $14.70 | 452,600 | — | — |
| 2003-07-07 | $13.76 | $13.76 | 718,400 | — | — |
| 2003-07-03 | $14.06 | $14.06 | 146,800 | — | — |
| 2003-07-02 | $14.31 | $14.31 | 328,000 | — | — |
| 2003-07-01 | $14.43 | $14.43 | 307,800 | — | — |
| 2003-06-30 | $14.18 | $14.18 | 311,200 | — | — |
| 2003-06-27 | $14.34 | $14.34 | 171,400 | — | — |
| 2003-06-26 | $14.39 | $14.39 | 213,400 | — | — |
| 2003-06-25 | $14.31 | $14.31 | 315,800 | — | — |
| 2003-06-24 | $14.04 | $14.04 | 287,400 | — | — |
| 2003-06-23 | $13.73 | $13.73 | 252,000 | — | — |
| 2003-06-20 | $14.01 | $14.01 | 193,400 | — | — |
| 2003-06-19 | $13.72 | $13.72 | 190,600 | — | — |
| 2003-06-18 | $14.11 | $14.11 | 226,800 | — | — |
| 2003-06-17 | $13.71 | $13.71 | 177,400 | — | — |
| 2003-06-16 | $13.51 | $13.51 | 446,200 | — | — |
| 2003-06-13 | $13.93 | $13.93 | 221,600 | — | — |
| 2003-06-12 | $13.83 | $13.83 | 188,400 | — | — |
| 2003-06-11 | $13.40 | $13.40 | 451,000 | — | — |
| 2003-06-10 | $13.38 | $13.38 | 447,600 | — | — |
| 2003-06-09 | $13.34 | $13.34 | 711,000 | — | — |
| 2003-06-06 | $13.58 | $13.58 | 793,000 | — | — |
| 2003-06-05 | $13.27 | $13.27 | 703,400 | — | — |
| 2003-06-04 | $13.47 | $13.47 | 2,424,000 | — | — |
| 2003-06-03 | $13.94 | $13.94 | 631,000 | — | — |
| 2003-06-02 | $13.92 | $13.92 | 327,400 | — | — |
| 2003-05-30 | $13.94 | $13.94 | 272,800 | — | — |
| 2003-05-29 | $13.53 | $13.53 | 198,000 | — | — |
| 2003-05-28 | $13.45 | $13.45 | 333,200 | — | — |
| 2003-05-27 | $13.68 | $13.68 | 478,400 | — | — |
| 2003-05-23 | $13.09 | $13.09 | 255,400 | — | — |
| 2003-05-22 | $13.03 | $13.03 | 243,600 | — | — |
| 2003-05-21 | $12.80 | $12.80 | 228,400 | — | — |
| 2003-05-20 | $12.86 | $12.86 | 276,600 | — | — |
| 2003-05-19 | $12.80 | $12.80 | 407,800 | — | — |
| 2003-05-16 | $12.55 | $12.55 | 227,600 | — | — |
| 2003-05-15 | $12.93 | $12.93 | 792,200 | — | — |
| 2003-05-14 | $12.83 | $12.83 | 459,600 | — | — |
| 2003-05-13 | $12.76 | $12.76 | 284,000 | — | — |
| 2003-05-12 | $12.94 | $12.94 | 410,000 | — | — |
| 2003-05-09 | $12.90 | $12.90 | 655,200 | — | — |
| 2003-05-08 | $12.77 | $12.77 | 2,812,600 | — | — |
| 2003-05-07 | $14.53 | $14.53 | 374,400 | — | — |
| 2003-05-06 | $14.79 | $14.79 | 795,600 | — | — |
| 2003-05-05 | $14.65 | $14.65 | 341,800 | — | — |
| 2003-05-02 | $14.60 | $14.60 | 415,800 | — | — |
| 2003-05-01 | $14.32 | $14.32 | 346,600 | — | — |
| 2003-04-30 | $14.59 | $14.59 | 462,800 | — | — |
| 2003-04-29 | $14.59 | $14.59 | 377,800 | — | — |
| 2003-04-28 | $14.22 | $14.22 | 265,000 | — | — |
| 2003-04-25 | $13.90 | $13.90 | 416,400 | — | — |
| 2003-04-24 | $13.95 | $13.95 | 1,337,000 | — | — |
| 2003-04-23 | $13.96 | $13.96 | 362,800 | — | — |
| 2003-04-22 | $13.95 | $13.95 | 348,800 | — | — |
| 2003-04-21 | $13.96 | $13.96 | 317,800 | — | — |
| 2003-04-17 | $14.09 | $14.09 | 425,800 | — | — |
| 2003-04-16 | $13.53 | $13.53 | 1,096,600 | — | — |
| 2003-04-15 | $13.72 | $13.72 | 341,000 | — | — |
| 2003-04-14 | $13.55 | $13.55 | 269,600 | — | — |
| 2003-04-11 | $13.38 | $13.38 | 412,000 | — | — |
| 2003-04-10 | $13.31 | $13.31 | 273,200 | — | — |
| 2003-04-09 | $13.08 | $13.08 | 522,600 | — | — |
| 2003-04-08 | $12.94 | $12.94 | 475,600 | — | — |
| 2003-04-07 | $13.17 | $13.17 | 1,602,600 | — | — |
| 2003-04-04 | $13.91 | $13.91 | 606,600 | — | — |
| 2003-04-03 | $13.91 | $13.91 | 1,346,400 | — | — |
| 2003-04-02 | $13.25 | $13.25 | 867,000 | — | — |
| 2003-04-01 | $12.84 | $12.84 | 316,400 | — | — |
| 2003-03-31 | $12.75 | $12.75 | 384,800 | — | — |
| 2003-03-28 | $12.82 | $12.82 | 396,600 | — | — |
| 2003-03-27 | $12.81 | $12.81 | 279,200 | — | — |
| 2003-03-26 | $12.76 | $12.76 | 580,400 | — | — |
| 2003-03-25 | $12.93 | $12.93 | 641,600 | — | — |
| 2003-03-24 | $12.75 | $12.74 | 616,800 | — | — |
| 2003-03-21 | $12.92 | $12.92 | 643,600 | — | — |
| 2003-03-20 | $12.59 | $12.59 | 274,000 | — | — |
| 2003-03-19 | $12.68 | $12.68 | 579,800 | — | — |
| 2003-03-18 | $12.47 | $12.47 | 587,400 | — | — |
| 2003-03-17 | $12.81 | $12.81 | 930,600 | — | — |
| 2003-03-14 | $12.02 | $12.02 | 442,000 | — | — |
| 2003-03-13 | $11.91 | $11.91 | 433,800 | — | — |
| 2003-03-12 | $11.38 | $11.38 | 276,600 | — | — |
| 2003-03-11 | $11.41 | $11.41 | 477,400 | — | — |
| 2003-03-10 | $11.38 | $11.38 | 455,000 | — | — |
| 2003-03-07 | $11.29 | $11.29 | 552,200 | — | — |
| 2003-03-06 | $11.04 | $11.04 | 803,400 | — | — |
| 2003-03-05 | $11.04 | $11.04 | 715,800 | — | — |
| 2003-03-04 | $11.15 | $11.15 | 1,335,200 | — | — |
| 2003-03-03 | $10.91 | $10.91 | 709,200 | — | — |
| 2003-02-28 | $11.52 | $11.52 | 253,400 | — | — |
| 2003-02-27 | $11.86 | $11.86 | 115,800 | — | — |
| 2003-02-26 | $11.82 | $11.82 | 340,600 | — | — |
| 2003-02-25 | $12.11 | $12.11 | 445,200 | — | — |
| 2003-02-24 | $11.95 | $11.95 | 442,200 | — | — |
| 2003-02-21 | $11.94 | $11.94 | 384,400 | — | — |
| 2003-02-20 | $11.75 | $11.74 | 621,600 | — | — |
| 2003-02-19 | $11.91 | $11.91 | 414,800 | — | — |
| 2003-02-18 | $12.10 | $12.10 | 679,400 | — | — |
| 2003-02-14 | $11.51 | $11.51 | 605,600 | — | — |
| 2003-02-13 | $11.30 | $11.30 | 903,600 | — | — |
| 2003-02-12 | $10.71 | $10.71 | 260,000 | — | — |
| 2003-02-11 | $10.63 | $10.63 | 568,600 | — | — |
| 2003-02-10 | $10.50 | $10.50 | 686,000 | — | — |
| 2003-02-07 | $10.67 | $10.67 | 383,000 | — | — |
| 2003-02-06 | $10.60 | $10.60 | 622,800 | — | — |
| 2003-02-05 | $10.40 | $10.39 | 1,215,400 | — | — |
| 2003-02-04 | $10.48 | $10.48 | 340,400 | — | — |
| 2003-02-03 | $10.41 | $10.41 | 590,800 | — | — |
| 2003-01-31 | $10.49 | $10.49 | 663,000 | — | — |
| 2003-01-30 | $10.29 | $10.29 | 446,600 | — | — |
| 2003-01-29 | $10.42 | $10.42 | 840,000 | — | — |
| 2003-01-28 | $10.73 | $10.73 | 626,000 | — | — |
| 2003-01-27 | $10.98 | $10.98 | 528,400 | — | — |
| 2003-01-24 | $11.30 | $11.30 | 330,400 | — | — |
| 2003-01-23 | $11.45 | $11.45 | 110,200 | — | — |
| 2003-01-22 | $11.38 | $11.38 | 151,200 | — | — |
| 2003-01-21 | $11.40 | $11.40 | 281,400 | — | — |
| 2003-01-17 | $11.45 | $11.45 | 651,400 | — | — |
| 2003-01-16 | $11.23 | $11.23 | 531,800 | — | — |
| 2003-01-15 | $11.25 | $11.24 | 261,200 | — | — |
| 2003-01-14 | $11.30 | $11.30 | 846,800 | — | — |
| 2003-01-13 | $11.49 | $11.49 | 416,200 | — | — |
| 2003-01-10 | $11.87 | $11.87 | 222,200 | — | — |
| 2003-01-09 | $12.00 | $11.99 | 139,400 | — | — |
| 2003-01-08 | $11.76 | $11.76 | 244,000 | — | — |
| 2003-01-07 | $11.81 | $11.81 | 328,000 | — | — |
| 2003-01-06 | $12.26 | $12.26 | 184,400 | — | — |
| 2003-01-03 | $12.11 | $12.11 | 303,000 | — | — |
| 2003-01-02 | $12.38 | $12.38 | 385,800 | — | — |