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
- 1997-12-18 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 | $19.26 | $19.26 | 243,700 | — | — |
| 2003-12-30 | $19.85 | $19.85 | 134,500 | — | — |
| 2003-12-29 | $19.74 | $19.74 | 237,000 | — | — |
| 2003-12-26 | $19.47 | $19.47 | 59,500 | — | — |
| 2003-12-24 | $19.41 | $19.41 | 81,300 | — | — |
| 2003-12-23 | $19.46 | $19.46 | 460,300 | — | — |
| 2003-12-22 | $19.49 | $19.49 | 589,300 | — | — |
| 2003-12-19 | $19.30 | $19.30 | 424,300 | — | — |
| 2003-12-18 | $19.07 | $19.07 | 257,200 | — | — |
| 2003-12-17 | $18.79 | $18.79 | 223,000 | — | — |
| 2003-12-16 | $18.72 | $18.72 | 421,000 | — | — |
| 2003-12-15 | $18.41 | $18.41 | 442,500 | — | — |
| 2003-12-12 | $19.06 | $19.06 | 447,300 | — | — |
| 2003-12-11 | $19.09 | $19.09 | 356,200 | — | — |
| 2003-12-10 | $18.52 | $18.52 | 316,700 | — | — |
| 2003-12-09 | $18.28 | $18.28 | 510,100 | — | — |
| 2003-12-08 | $18.97 | $18.97 | 379,100 | — | — |
| 2003-12-05 | $18.73 | $18.73 | 389,600 | — | — |
| 2003-12-04 | $18.96 | $18.96 | 560,900 | — | — |
| 2003-12-03 | $18.78 | $18.78 | 709,400 | — | — |
| 2003-12-02 | $19.00 | $19.00 | 698,700 | — | — |
| 2003-12-01 | $18.91 | $18.91 | 601,500 | — | — |
| 2003-11-28 | $18.52 | $18.52 | 83,400 | — | — |
| 2003-11-26 | $18.72 | $18.72 | 639,900 | — | — |
| 2003-11-25 | $18.70 | $18.70 | 937,600 | — | — |
| 2003-11-24 | $18.00 | $18.00 | 560,200 | — | — |
| 2003-11-21 | $17.63 | $17.63 | 423,000 | — | — |
| 2003-11-20 | $17.45 | $17.45 | 626,500 | — | — |
| 2003-11-19 | $17.90 | $17.90 | 567,700 | — | — |
| 2003-11-18 | $17.90 | $17.90 | 330,900 | — | — |
| 2003-11-17 | $18.08 | $18.08 | 511,600 | — | — |
| 2003-11-14 | $18.14 | $18.14 | 430,400 | — | — |
| 2003-11-13 | $18.56 | $18.56 | 360,000 | — | — |
| 2003-11-12 | $18.26 | $18.26 | 391,100 | — | — |
| 2003-11-11 | $17.75 | $17.75 | 589,900 | — | — |
| 2003-11-10 | $18.01 | $18.01 | 479,700 | — | — |
| 2003-11-07 | $18.51 | $18.51 | 417,100 | — | — |
| 2003-11-06 | $18.34 | $18.34 | 745,300 | — | — |
| 2003-11-05 | $18.11 | $18.11 | 293,800 | — | — |
| 2003-11-04 | $17.98 | $17.98 | 670,300 | — | — |
| 2003-11-03 | $17.85 | $17.85 | 949,300 | — | — |
| 2003-10-31 | $17.42 | $17.42 | 611,700 | — | — |
| 2003-10-30 | $17.26 | $17.26 | 1,322,800 | — | — |
| 2003-10-29 | $17.03 | $17.03 | 1,162,100 | — | — |
| 2003-10-28 | $17.05 | $17.05 | 4,132,500 | — | — |
| 2003-10-27 | $17.23 | $17.23 | 608,200 | — | — |
| 2003-10-24 | $16.65 | $16.65 | 436,900 | — | — |
| 2003-10-23 | $16.60 | $16.60 | 981,300 | — | — |
| 2003-10-22 | $15.67 | $15.67 | 696,800 | — | — |
| 2003-10-21 | $16.56 | $16.56 | 898,900 | — | — |
| 2003-10-20 | $16.45 | $16.45 | 437,600 | — | — |
| 2003-10-17 | $16.84 | $16.84 | 418,900 | — | — |
| 2003-10-16 | $16.75 | $16.75 | 362,700 | — | — |
| 2003-10-15 | $16.61 | $16.61 | 333,000 | — | — |
| 2003-10-14 | $17.20 | $17.20 | 236,400 | — | — |
| 2003-10-13 | $17.15 | $17.15 | 161,000 | — | — |
| 2003-10-10 | $17.00 | $17.00 | 176,000 | — | — |
| 2003-10-09 | $16.66 | $16.66 | 505,300 | — | — |
| 2003-10-08 | $16.64 | $16.64 | 381,200 | — | — |
| 2003-10-07 | $16.94 | $16.94 | 294,400 | — | — |
| 2003-10-06 | $17.10 | $17.10 | 248,600 | — | — |
| 2003-10-03 | $16.79 | $16.79 | 540,600 | — | — |
| 2003-10-02 | $16.40 | $16.40 | 376,800 | — | — |
| 2003-10-01 | $16.54 | $16.54 | 476,500 | — | — |
| 2003-09-30 | $16.09 | $16.09 | 347,300 | — | — |
| 2003-09-29 | $16.30 | $16.30 | 451,200 | — | — |
| 2003-09-26 | $16.12 | $16.12 | 424,800 | — | — |
| 2003-09-25 | $16.80 | $16.80 | 322,300 | — | — |
| 2003-09-24 | $17.43 | $17.43 | 238,700 | — | — |
| 2003-09-23 | $17.87 | $17.87 | 285,600 | — | — |
| 2003-09-22 | $18.00 | $18.00 | 323,600 | — | — |
| 2003-09-19 | $18.58 | $18.58 | 381,600 | — | — |
| 2003-09-18 | $18.09 | $18.09 | 482,400 | — | — |
| 2003-09-17 | $17.11 | $17.11 | 700,300 | — | — |
| 2003-09-16 | $17.87 | $17.87 | 584,900 | — | — |
| 2003-09-15 | $17.58 | $17.58 | 306,300 | — | — |
| 2003-09-12 | $17.91 | $17.91 | 315,500 | — | — |
| 2003-09-11 | $17.80 | $17.80 | 418,500 | — | — |
| 2003-09-10 | $17.58 | $17.58 | 710,600 | — | — |
| 2003-09-09 | $18.22 | $18.22 | 419,900 | — | — |
| 2003-09-08 | $17.86 | $17.86 | 349,800 | — | — |
| 2003-09-05 | $17.35 | $17.35 | 336,800 | — | — |
| 2003-09-04 | $17.24 | $17.24 | 573,100 | — | — |
| 2003-09-03 | $17.01 | $17.01 | 253,800 | — | — |
| 2003-09-02 | $17.00 | $17.00 | 280,200 | — | — |
| 2003-08-29 | $16.88 | $16.88 | 269,400 | — | — |
| 2003-08-28 | $16.21 | $16.21 | 337,400 | — | — |
| 2003-08-27 | $16.04 | $16.04 | 252,300 | — | — |
| 2003-08-26 | $15.90 | $15.90 | 476,400 | — | — |
| 2003-08-25 | $15.98 | $15.98 | 484,400 | — | — |
| 2003-08-22 | $16.60 | $16.60 | 359,200 | — | — |
| 2003-08-21 | $16.95 | $16.95 | 525,900 | — | — |
| 2003-08-20 | $16.45 | $16.45 | 498,300 | — | — |
| 2003-08-19 | $15.95 | $15.95 | 457,500 | — | — |
| 2003-08-18 | $15.35 | $15.35 | 610,500 | — | — |
| 2003-08-15 | $15.20 | $15.20 | 239,700 | — | — |
| 2003-08-14 | $14.40 | $14.40 | 208,000 | — | — |
| 2003-08-13 | $14.60 | $14.60 | 284,300 | — | — |
| 2003-08-12 | $14.80 | $14.80 | 255,300 | — | — |
| 2003-08-11 | $14.46 | $14.46 | 218,200 | — | — |
| 2003-08-08 | $13.95 | $13.95 | 159,000 | — | — |
| 2003-08-07 | $13.51 | $13.51 | 242,500 | — | — |
| 2003-08-06 | $13.73 | $13.73 | 167,800 | — | — |
| 2003-08-05 | $13.62 | $13.62 | 275,500 | — | — |
| 2003-08-04 | $14.07 | $14.07 | 248,600 | — | — |
| 2003-08-01 | $14.51 | $14.51 | 358,000 | — | — |
| 2003-07-31 | $14.50 | $14.50 | 377,900 | — | — |
| 2003-07-30 | $13.83 | $13.83 | 239,600 | — | — |
| 2003-07-29 | $13.74 | $13.74 | 332,700 | — | — |
| 2003-07-28 | $14.09 | $14.09 | 229,000 | — | — |
| 2003-07-25 | $13.84 | $13.84 | 348,000 | — | — |
| 2003-07-24 | $13.60 | $13.60 | 1,063,600 | — | — |
| 2003-07-23 | $14.77 | $14.77 | 200,500 | — | — |
| 2003-07-22 | $15.00 | $15.00 | 244,500 | — | — |
| 2003-07-21 | $14.31 | $14.31 | 247,200 | — | — |
| 2003-07-18 | $14.80 | $14.80 | 210,500 | — | — |
| 2003-07-17 | $14.42 | $14.42 | 265,100 | — | — |
| 2003-07-16 | $15.20 | $15.20 | 190,100 | — | — |
| 2003-07-15 | $15.44 | $15.44 | 283,100 | — | — |
| 2003-07-14 | $15.51 | $15.51 | 369,000 | — | — |
| 2003-07-11 | $15.06 | $15.06 | 158,200 | — | — |
| 2003-07-10 | $14.49 | $14.49 | 194,400 | — | — |
| 2003-07-09 | $15.02 | $15.02 | 304,300 | — | — |
| 2003-07-08 | $14.97 | $14.97 | 222,700 | — | — |
| 2003-07-07 | $14.49 | $14.49 | 346,500 | — | — |
| 2003-07-03 | $14.03 | $14.03 | 162,300 | — | — |
| 2003-07-02 | $14.08 | $14.08 | 490,600 | — | — |
| 2003-07-01 | $14.15 | $14.15 | 860,100 | — | — |
| 2003-06-30 | $13.89 | $13.89 | 983,000 | — | — |
| 2003-06-27 | $13.82 | $13.82 | 269,200 | — | — |
| 2003-06-26 | $14.10 | $14.10 | 529,100 | — | — |
| 2003-06-25 | $13.83 | $13.83 | 238,400 | — | — |
| 2003-06-24 | $14.00 | $14.00 | 379,300 | — | — |
| 2003-06-23 | $13.79 | $13.79 | 337,400 | — | — |
| 2003-06-20 | $14.00 | $14.00 | 356,200 | — | — |
| 2003-06-19 | $14.02 | $14.02 | 440,500 | — | — |
| 2003-06-18 | $14.35 | $14.35 | 160,800 | — | — |
| 2003-06-17 | $14.55 | $14.55 | 334,800 | — | — |
| 2003-06-16 | $14.51 | $14.51 | 332,500 | — | — |
| 2003-06-13 | $14.23 | $14.23 | 478,600 | — | — |
| 2003-06-12 | $14.39 | $14.39 | 409,800 | — | — |
| 2003-06-11 | $14.27 | $14.27 | 603,200 | — | — |
| 2003-06-10 | $13.88 | $13.88 | 306,800 | — | — |
| 2003-06-09 | $13.23 | $13.23 | 314,000 | — | — |
| 2003-06-06 | $13.83 | $13.83 | 720,100 | — | — |
| 2003-06-05 | $13.75 | $13.75 | 401,700 | — | — |
| 2003-06-04 | $13.75 | $13.75 | 644,800 | — | — |
| 2003-06-03 | $13.05 | $13.05 | 368,200 | — | — |
| 2003-06-02 | $13.09 | $13.09 | 673,900 | — | — |
| 2003-05-30 | $12.78 | $12.78 | 327,900 | — | — |
| 2003-05-29 | $12.24 | $12.24 | 410,800 | — | — |
| 2003-05-28 | $12.23 | $12.23 | 434,200 | — | — |
| 2003-05-27 | $11.85 | $11.85 | 226,100 | — | — |
| 2003-05-23 | $11.70 | $11.70 | 106,200 | — | — |
| 2003-05-22 | $11.53 | $11.53 | 351,200 | — | — |
| 2003-05-21 | $11.59 | $11.59 | 209,600 | — | — |
| 2003-05-20 | $11.24 | $11.24 | 236,200 | — | — |
| 2003-05-19 | $11.43 | $11.43 | 522,700 | — | — |
| 2003-05-16 | $11.75 | $11.75 | 514,200 | — | — |
| 2003-05-15 | $11.70 | $11.70 | 899,400 | — | — |
| 2003-05-14 | $10.49 | $10.49 | 228,200 | — | — |
| 2003-05-13 | $10.45 | $10.45 | 424,300 | — | — |
| 2003-05-12 | $10.40 | $10.40 | 425,100 | — | — |
| 2003-05-09 | $10.52 | $10.52 | 98,800 | — | — |
| 2003-05-08 | $10.55 | $10.55 | 385,600 | — | — |
| 2003-05-07 | $10.55 | $10.55 | 228,100 | — | — |
| 2003-05-06 | $10.55 | $10.55 | 536,600 | — | — |
| 2003-05-05 | $10.30 | $10.30 | 215,200 | — | — |
| 2003-05-02 | $10.17 | $10.17 | 235,500 | — | — |
| 2003-05-01 | $10.08 | $10.08 | 303,600 | — | — |
| 2003-04-30 | $10.30 | $10.30 | 662,400 | — | — |
| 2003-04-29 | $10.35 | $10.35 | 360,300 | — | — |
| 2003-04-28 | $10.05 | $10.05 | 491,500 | — | — |
| 2003-04-25 | $9.90 | $9.90 | 365,300 | — | — |
| 2003-04-24 | $10.65 | $10.65 | 230,400 | — | — |
| 2003-04-23 | $10.75 | $10.75 | 618,100 | — | — |
| 2003-04-22 | $10.40 | $10.40 | 288,500 | — | — |
| 2003-04-21 | $10.76 | $10.76 | 235,400 | — | — |
| 2003-04-17 | $10.47 | $10.47 | 271,100 | — | — |
| 2003-04-16 | $10.40 | $10.40 | 178,500 | — | — |
| 2003-04-15 | $10.55 | $10.55 | 356,600 | — | — |
| 2003-04-14 | $10.08 | $10.08 | 180,700 | — | — |
| 2003-04-11 | $9.95 | $9.95 | 274,700 | — | — |
| 2003-04-10 | $10.00 | $10.00 | 143,800 | — | — |
| 2003-04-09 | $9.81 | $9.81 | 373,400 | — | — |
| 2003-04-08 | $9.75 | $9.75 | 563,500 | — | — |
| 2003-04-07 | $9.68 | $9.68 | 363,000 | — | — |
| 2003-04-04 | $9.50 | $9.50 | 457,800 | — | — |
| 2003-04-03 | $9.37 | $9.37 | 363,600 | — | — |
| 2003-04-02 | $9.86 | $9.86 | 1,152,700 | — | — |
| 2003-04-01 | $9.72 | $9.72 | 189,100 | — | — |
| 2003-03-31 | $9.62 | $9.62 | 323,100 | — | — |
| 2003-03-28 | $9.74 | $9.74 | 382,000 | — | — |
| 2003-03-27 | $9.56 | $9.56 | 737,300 | — | — |
| 2003-03-26 | $9.58 | $9.58 | 159,500 | — | — |
| 2003-03-25 | $9.73 | $9.73 | 406,700 | — | — |
| 2003-03-24 | $9.70 | $9.70 | 585,300 | — | — |
| 2003-03-21 | $10.36 | $10.36 | 710,400 | — | — |
| 2003-03-20 | $9.95 | $9.95 | 278,900 | — | — |
| 2003-03-19 | $9.72 | $9.72 | 255,800 | — | — |
| 2003-03-18 | $9.92 | $9.92 | 280,300 | — | — |
| 2003-03-17 | $9.64 | $9.64 | 300,400 | — | — |
| 2003-03-14 | $9.30 | $9.30 | 302,800 | — | — |
| 2003-03-13 | $9.38 | $9.38 | 317,300 | — | — |
| 2003-03-12 | $9.30 | $9.30 | 604,100 | — | — |
| 2003-03-11 | $8.93 | $8.93 | 403,600 | — | — |
| 2003-03-10 | $8.89 | $8.89 | 351,500 | — | — |
| 2003-03-07 | $9.20 | $9.20 | 526,700 | — | — |
| 2003-03-06 | $8.85 | $8.85 | 666,900 | — | — |
| 2003-03-05 | $8.70 | $8.70 | 350,500 | — | — |
| 2003-03-04 | $8.49 | $8.49 | 314,200 | — | — |
| 2003-03-03 | $8.60 | $8.60 | 487,300 | — | — |
| 2003-02-28 | $8.63 | $8.63 | 842,000 | — | — |
| 2003-02-27 | $8.58 | $8.58 | 518,600 | — | — |
| 2003-02-26 | $8.41 | $8.41 | 465,500 | — | — |
| 2003-02-25 | $8.29 | $8.29 | 510,800 | — | — |
| 2003-02-24 | $8.91 | $8.91 | 418,800 | — | — |
| 2003-02-21 | $9.36 | $9.36 | 152,900 | — | — |
| 2003-02-20 | $9.13 | $9.13 | 181,300 | — | — |
| 2003-02-19 | $9.30 | $9.30 | 140,600 | — | — |
| 2003-02-18 | $9.28 | $9.28 | 337,900 | — | — |
| 2003-02-14 | $8.95 | $8.95 | 250,400 | — | — |
| 2003-02-13 | $9.22 | $9.22 | 287,000 | — | — |
| 2003-02-12 | $9.31 | $9.31 | 225,200 | — | — |
| 2003-02-11 | $10.00 | $10.00 | 192,200 | — | — |
| 2003-02-10 | $9.85 | $9.85 | 394,000 | — | — |
| 2003-02-07 | $9.59 | $9.59 | 228,400 | — | — |
| 2003-02-06 | $9.99 | $9.99 | 205,200 | — | — |
| 2003-02-05 | $10.05 | $10.05 | 269,000 | — | — |
| 2003-02-04 | $10.04 | $10.04 | 289,100 | — | — |
| 2003-02-03 | $10.30 | $10.30 | 215,500 | — | — |
| 2003-01-31 | $10.33 | $10.33 | 202,900 | — | — |
| 2003-01-30 | $10.23 | $10.23 | 405,600 | — | — |
| 2003-01-29 | $10.51 | $10.51 | 399,600 | — | — |
| 2003-01-28 | $10.25 | $10.25 | 706,300 | — | — |
| 2003-01-27 | $10.05 | $10.05 | 338,700 | — | — |
| 2003-01-24 | $10.44 | $10.44 | 280,700 | — | — |
| 2003-01-23 | $10.47 | $10.47 | 348,600 | — | — |
| 2003-01-22 | $10.62 | $10.62 | 258,000 | — | — |
| 2003-01-21 | $11.16 | $11.16 | 240,600 | — | — |
| 2003-01-17 | $11.17 | $11.17 | 279,100 | — | — |
| 2003-01-16 | $11.26 | $11.26 | 703,600 | — | — |
| 2003-01-15 | $11.92 | $11.92 | 919,200 | — | — |
| 2003-01-14 | $12.27 | $12.27 | 316,700 | — | — |
| 2003-01-13 | $12.18 | $12.18 | 263,700 | — | — |
| 2003-01-10 | $12.38 | $12.38 | 381,900 | — | — |
| 2003-01-09 | $12.32 | $12.32 | 414,600 | — | — |
| 2003-01-08 | $11.95 | $11.95 | 267,500 | — | — |
| 2003-01-07 | $12.18 | $12.18 | 589,400 | — | — |
| 2003-01-06 | $11.95 | $11.95 | 349,600 | — | — |
| 2003-01-03 | $11.44 | $11.44 | 535,700 | — | — |
| 2003-01-02 | $12.25 | $12.25 | 1,008,000 | — | — |