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
- 1992-05-29 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 | $15.73 | $15.73 | 24,000 | — | — |
| 2003-12-30 | $15.83 | $15.83 | 23,600 | — | — |
| 2003-12-29 | $15.41 | $15.41 | 52,200 | — | — |
| 2003-12-26 | $15.50 | $15.50 | 19,900 | — | — |
| 2003-12-24 | $15.40 | $15.40 | 25,500 | — | — |
| 2003-12-23 | $15.31 | $15.31 | 20,100 | — | — |
| 2003-12-22 | $15.30 | $15.30 | 25,900 | — | — |
| 2003-12-19 | $15.00 | $15.00 | 47,800 | — | — |
| 2003-12-18 | $15.32 | $15.32 | 23,400 | — | — |
| 2003-12-17 | $15.24 | $15.24 | 21,500 | — | — |
| 2003-12-16 | $15.27 | $15.27 | 23,300 | — | — |
| 2003-12-15 | $14.53 | $14.53 | 89,000 | — | — |
| 2003-12-12 | $15.40 | $15.40 | 19,200 | — | — |
| 2003-12-11 | $15.28 | $15.28 | 20,700 | — | — |
| 2003-12-10 | $14.75 | $14.75 | 14,400 | — | — |
| 2003-12-09 | $14.88 | $14.88 | 17,500 | — | — |
| 2003-12-08 | $15.38 | $15.38 | 22,800 | — | — |
| 2003-12-05 | $14.75 | $14.75 | 27,000 | — | — |
| 2003-12-04 | $15.00 | $15.00 | 45,900 | — | — |
| 2003-12-03 | $14.75 | $14.75 | 47,500 | — | — |
| 2003-12-02 | $15.12 | $15.12 | 26,600 | — | — |
| 2003-12-01 | $14.99 | $14.99 | 19,300 | — | — |
| 2003-11-28 | $14.72 | $14.72 | 18,200 | — | — |
| 2003-11-26 | $14.86 | $14.86 | 20,600 | — | — |
| 2003-11-25 | $14.90 | $14.90 | 39,600 | — | — |
| 2003-11-24 | $14.54 | $14.54 | 87,000 | — | — |
| 2003-11-21 | $14.60 | $14.60 | 106,300 | — | — |
| 2003-11-20 | $14.32 | $14.32 | 38,400 | — | — |
| 2003-11-19 | $14.33 | $14.33 | 31,000 | — | — |
| 2003-11-18 | $14.32 | $14.32 | 57,500 | — | — |
| 2003-11-17 | $14.29 | $14.29 | 64,800 | — | — |
| 2003-11-14 | $14.76 | $14.76 | 22,200 | — | — |
| 2003-11-13 | $14.54 | $14.54 | 106,900 | — | — |
| 2003-11-12 | $14.48 | $14.48 | 46,400 | — | — |
| 2003-11-11 | $14.53 | $14.53 | 13,200 | — | — |
| 2003-11-10 | $14.82 | $14.82 | 63,500 | — | — |
| 2003-11-07 | $14.18 | $14.18 | 51,300 | — | — |
| 2003-11-06 | $14.43 | $14.43 | 31,600 | — | — |
| 2003-11-05 | $14.07 | $14.07 | 34,700 | — | — |
| 2003-11-04 | $14.49 | $14.49 | 41,500 | — | — |
| 2003-11-03 | $14.38 | $14.38 | 26,400 | — | — |
| 2003-10-31 | $14.39 | $14.39 | 56,300 | — | — |
| 2003-10-30 | $14.07 | $14.07 | 133,600 | — | — |
| 2003-10-29 | $13.94 | $13.94 | 160,700 | — | — |
| 2003-10-28 | $13.65 | $13.65 | 45,900 | — | — |
| 2003-10-27 | $13.43 | $13.43 | 54,800 | — | — |
| 2003-10-24 | $13.15 | $13.15 | 139,600 | — | — |
| 2003-10-23 | $13.33 | $13.33 | 105,200 | — | — |
| 2003-10-22 | $13.45 | $13.45 | 128,500 | — | — |
| 2003-10-21 | $13.51 | $13.51 | 117,100 | — | — |
| 2003-10-20 | $13.63 | $13.63 | 63,200 | — | — |
| 2003-10-17 | $13.52 | $13.52 | 138,400 | — | — |
| 2003-10-16 | $13.58 | $13.58 | 72,700 | — | — |
| 2003-10-15 | $13.50 | $13.50 | 81,200 | — | — |
| 2003-10-14 | $13.50 | $13.50 | 110,700 | — | — |
| 2003-10-13 | $13.32 | $13.32 | 35,700 | — | — |
| 2003-10-10 | $13.00 | $13.00 | 59,300 | — | — |
| 2003-10-09 | $13.13 | $13.13 | 172,300 | — | — |
| 2003-10-08 | $12.80 | $12.80 | 35,000 | — | — |
| 2003-10-07 | $12.85 | $12.85 | 65,900 | — | — |
| 2003-10-06 | $12.85 | $12.85 | 36,700 | — | — |
| 2003-10-03 | $12.75 | $12.75 | 135,900 | — | — |
| 2003-10-02 | $12.50 | $12.50 | 100,100 | — | — |
| 2003-10-01 | $12.60 | $12.60 | 130,100 | — | — |
| 2003-09-30 | $12.21 | $12.21 | 37,200 | — | — |
| 2003-09-29 | $12.69 | $12.69 | 94,500 | — | — |
| 2003-09-26 | $12.83 | $12.83 | 154,000 | — | — |
| 2003-09-25 | $13.04 | $13.04 | 299,700 | — | — |
| 2003-09-24 | $12.31 | $12.31 | 357,700 | — | — |
| 2003-09-23 | $12.10 | $12.10 | 371,000 | — | — |
| 2003-09-22 | $11.58 | $11.58 | 405,500 | — | — |
| 2003-09-19 | $14.31 | $14.31 | 169,600 | — | — |
| 2003-09-18 | $15.10 | $15.10 | 92,100 | — | — |
| 2003-09-17 | $15.53 | $15.53 | 61,900 | — | — |
| 2003-09-16 | $15.75 | $15.75 | 46,700 | — | — |
| 2003-09-15 | $15.78 | $15.78 | 19,700 | — | — |
| 2003-09-12 | $16.03 | $16.03 | 119,600 | — | — |
| 2003-09-11 | $15.94 | $15.94 | 30,000 | — | — |
| 2003-09-10 | $15.84 | $15.84 | 33,200 | — | — |
| 2003-09-09 | $15.65 | $15.65 | 56,000 | — | — |
| 2003-09-08 | $15.57 | $15.57 | 63,000 | — | — |
| 2003-09-05 | $15.33 | $15.33 | 21,900 | — | — |
| 2003-09-04 | $15.31 | $15.31 | 121,700 | — | — |
| 2003-09-03 | $15.50 | $15.50 | 101,200 | — | — |
| 2003-09-02 | $15.26 | $15.26 | 68,100 | — | — |
| 2003-08-29 | $15.05 | $15.05 | 14,500 | — | — |
| 2003-08-28 | $14.89 | $14.89 | 28,200 | — | — |
| 2003-08-27 | $14.95 | $14.95 | 46,400 | — | — |
| 2003-08-26 | $15.00 | $15.00 | 20,700 | — | — |
| 2003-08-25 | $14.79 | $14.79 | 104,900 | — | — |
| 2003-08-22 | $14.79 | $14.79 | 25,100 | — | — |
| 2003-08-21 | $15.00 | $15.00 | 11,100 | — | — |
| 2003-08-20 | $14.80 | $14.80 | 18,700 | — | — |
| 2003-08-19 | $15.00 | $15.00 | 51,200 | — | — |
| 2003-08-18 | $15.00 | $15.00 | 1,830,000 | — | — |
| 2003-08-15 | $14.95 | $14.95 | 26,000 | — | — |
| 2003-08-14 | $14.90 | $14.90 | 19,700 | — | — |
| 2003-08-13 | $14.60 | $14.60 | 26,400 | — | — |
| 2003-08-12 | $14.75 | $14.75 | 17,400 | — | — |
| 2003-08-11 | $14.72 | $14.72 | 22,000 | — | — |
| 2003-08-08 | $14.17 | $14.17 | 40,500 | — | — |
| 2003-08-07 | $14.26 | $14.26 | 21,400 | — | — |
| 2003-08-06 | $14.33 | $14.33 | 53,200 | — | — |
| 2003-08-05 | $13.85 | $13.85 | 29,000 | — | — |
| 2003-08-04 | $13.90 | $13.90 | 30,700 | — | — |
| 2003-08-01 | $14.43 | $14.43 | 60,600 | — | — |
| 2003-07-31 | $14.54 | $14.54 | 123,900 | — | — |
| 2003-07-30 | $14.15 | $14.15 | 119,000 | — | — |
| 2003-07-29 | $14.15 | $14.15 | 65,600 | — | — |
| 2003-07-28 | $13.89 | $13.89 | 26,800 | — | — |
| 2003-07-25 | $13.50 | $13.50 | 46,000 | — | — |
| 2003-07-24 | $13.46 | $13.46 | 64,200 | — | — |
| 2003-07-23 | $13.29 | $13.29 | 9,900 | — | — |
| 2003-07-22 | $13.12 | $13.12 | 12,700 | — | — |
| 2003-07-21 | $12.78 | $12.78 | 14,400 | — | — |
| 2003-07-18 | $12.90 | $12.90 | 15,700 | — | — |
| 2003-07-17 | $13.09 | $13.09 | 21,100 | — | — |
| 2003-07-16 | $13.10 | $13.10 | 18,700 | — | — |
| 2003-07-15 | $13.08 | $13.08 | 65,700 | — | — |
| 2003-07-14 | $13.01 | $13.01 | 61,500 | — | — |
| 2003-07-11 | $13.01 | $13.01 | 97,600 | — | — |
| 2003-07-10 | $12.72 | $12.72 | 44,800 | — | — |
| 2003-07-09 | $12.93 | $12.93 | 85,500 | — | — |
| 2003-07-08 | $12.80 | $12.80 | 60,700 | — | — |
| 2003-07-07 | $12.84 | $12.84 | 81,900 | — | — |
| 2003-07-03 | $12.88 | $12.88 | 50,200 | — | — |
| 2003-07-02 | $12.75 | $12.75 | 62,600 | — | — |
| 2003-07-01 | $12.74 | $12.74 | 37,900 | — | — |
| 2003-06-30 | $13.07 | $13.07 | 110,900 | — | — |
| 2003-06-27 | $12.84 | $12.84 | 36,900 | — | — |
| 2003-06-26 | $12.48 | $12.48 | 73,600 | — | — |
| 2003-06-25 | $12.53 | $12.53 | 92,000 | — | — |
| 2003-06-24 | $12.57 | $12.57 | 120,900 | — | — |
| 2003-06-23 | $12.70 | $12.70 | 51,800 | — | — |
| 2003-06-20 | $12.92 | $12.92 | 42,200 | — | — |
| 2003-06-19 | $12.81 | $12.81 | 51,200 | — | — |
| 2003-06-18 | $12.67 | $12.67 | 49,900 | — | — |
| 2003-06-17 | $12.63 | $12.63 | 94,900 | — | — |
| 2003-06-16 | $12.22 | $12.22 | 182,500 | — | — |
| 2003-06-13 | $12.00 | $12.00 | 183,700 | — | — |
| 2003-06-12 | $12.65 | $12.65 | 44,000 | — | — |
| 2003-06-11 | $12.65 | $12.65 | 75,500 | — | — |
| 2003-06-10 | $12.60 | $12.60 | 44,100 | — | — |
| 2003-06-09 | $12.51 | $12.51 | 46,500 | — | — |
| 2003-06-06 | $12.67 | $12.67 | 38,700 | — | — |
| 2003-06-05 | $12.89 | $12.89 | 38,700 | — | — |
| 2003-06-04 | $13.00 | $13.00 | 83,500 | — | — |
| 2003-06-03 | $13.26 | $13.26 | 32,000 | — | — |
| 2003-06-02 | $13.16 | $13.16 | 40,600 | — | — |
| 2003-05-30 | $13.34 | $13.34 | 39,700 | — | — |
| 2003-05-29 | $13.35 | $13.35 | 24,400 | — | — |
| 2003-05-28 | $13.22 | $13.22 | 22,400 | — | — |
| 2003-05-27 | $12.85 | $12.85 | 95,100 | — | — |
| 2003-05-23 | $12.38 | $12.38 | 24,000 | — | — |
| 2003-05-22 | $12.64 | $12.64 | 104,700 | — | — |
| 2003-05-21 | $12.66 | $12.66 | 76,800 | — | — |
| 2003-05-20 | $12.75 | $12.75 | 43,000 | — | — |
| 2003-05-19 | $12.34 | $12.34 | 84,500 | — | — |
| 2003-05-16 | $12.50 | $12.50 | 40,600 | — | — |
| 2003-05-15 | $12.72 | $12.72 | 95,500 | — | — |
| 2003-05-14 | $12.80 | $12.80 | 91,300 | — | — |
| 2003-05-13 | $12.78 | $12.78 | 85,600 | — | — |
| 2003-05-12 | $12.72 | $12.72 | 60,700 | — | — |
| 2003-05-09 | $12.96 | $12.96 | 161,200 | — | — |
| 2003-05-08 | $12.29 | $12.29 | 120,900 | — | — |
| 2003-05-07 | $12.15 | $12.15 | 89,300 | — | — |
| 2003-05-06 | $12.15 | $12.15 | 189,100 | — | — |
| 2003-05-05 | $11.76 | $11.76 | 231,000 | — | — |
| 2003-05-02 | $11.49 | $11.49 | 87,500 | — | — |
| 2003-05-01 | $11.57 | $11.57 | 133,400 | — | — |
| 2003-04-30 | $11.43 | $11.43 | 1,003,100 | — | — |
| 2003-04-29 | $15.15 | $15.15 | 102,900 | — | — |
| 2003-04-28 | $14.43 | $14.43 | 114,400 | — | — |
| 2003-04-25 | $13.22 | $13.22 | 73,700 | — | — |
| 2003-04-24 | $13.27 | $13.27 | 29,000 | — | — |
| 2003-04-23 | $13.00 | $13.00 | 58,200 | — | — |
| 2003-04-22 | $11.98 | $11.98 | 47,400 | — | — |
| 2003-04-21 | $11.45 | $11.45 | 64,700 | — | — |
| 2003-04-17 | $11.20 | $11.20 | 40,800 | — | — |
| 2003-04-16 | $11.24 | $11.24 | 35,100 | — | — |
| 2003-04-15 | $11.52 | $11.52 | 19,800 | — | — |
| 2003-04-14 | $11.56 | $11.56 | 9,900 | — | — |
| 2003-04-11 | $11.48 | $11.48 | 14,500 | — | — |
| 2003-04-10 | $11.41 | $11.41 | 8,200 | — | — |
| 2003-04-09 | $11.37 | $11.37 | 9,600 | — | — |
| 2003-04-08 | $11.71 | $11.71 | 105,400 | — | — |
| 2003-04-07 | $11.54 | $11.54 | 35,800 | — | — |
| 2003-04-04 | $11.71 | $11.71 | 34,200 | — | — |
| 2003-04-03 | $11.87 | $11.87 | 56,900 | — | — |
| 2003-04-02 | $11.66 | $11.66 | 78,500 | — | — |
| 2003-04-01 | $11.42 | $11.42 | 83,500 | — | — |
| 2003-03-31 | $11.12 | $11.12 | 87,700 | — | — |
| 2003-03-28 | $11.70 | $11.70 | 49,800 | — | — |
| 2003-03-27 | $11.75 | $11.75 | 70,400 | — | — |
| 2003-03-26 | $11.66 | $11.66 | 119,500 | — | — |
| 2003-03-25 | $11.35 | $11.35 | 77,300 | — | — |
| 2003-03-24 | $11.32 | $11.32 | 65,300 | — | — |
| 2003-03-21 | $11.48 | $11.48 | 43,400 | — | — |
| 2003-03-20 | $11.30 | $11.30 | 12,300 | — | — |
| 2003-03-19 | $11.41 | $11.41 | 45,100 | — | — |
| 2003-03-18 | $11.21 | $11.21 | 54,800 | — | — |
| 2003-03-17 | $11.49 | $11.49 | 66,300 | — | — |
| 2003-03-14 | $10.92 | $10.92 | 29,100 | — | — |
| 2003-03-13 | $11.09 | $11.09 | 30,000 | — | — |
| 2003-03-12 | $10.99 | $10.99 | 59,900 | — | — |
| 2003-03-11 | $11.13 | $11.13 | 27,800 | — | — |
| 2003-03-10 | $11.21 | $11.21 | 96,400 | — | — |
| 2003-03-07 | $11.20 | $11.20 | 50,100 | — | — |
| 2003-03-06 | $11.23 | $11.23 | 20,400 | — | — |
| 2003-03-05 | $11.19 | $11.19 | 52,000 | — | — |
| 2003-03-04 | $11.11 | $11.11 | 72,100 | — | — |
| 2003-03-03 | $11.15 | $11.15 | 31,300 | — | — |
| 2003-02-28 | $11.09 | $11.09 | 91,600 | — | — |
| 2003-02-27 | $11.16 | $11.16 | 101,100 | — | — |
| 2003-02-26 | $10.75 | $10.75 | 76,700 | — | — |
| 2003-02-25 | $10.83 | $10.83 | 89,600 | — | — |
| 2003-02-24 | $10.73 | $10.73 | 38,600 | — | — |
| 2003-02-21 | $10.79 | $10.79 | 26,800 | — | — |
| 2003-02-20 | $10.60 | $10.60 | 103,300 | — | — |
| 2003-02-19 | $10.56 | $10.56 | 32,800 | — | — |
| 2003-02-18 | $10.46 | $10.46 | 148,300 | — | — |
| 2003-02-14 | $10.47 | $10.47 | 29,600 | — | — |
| 2003-02-13 | $10.49 | $10.49 | 48,900 | — | — |
| 2003-02-12 | $10.41 | $10.41 | 54,700 | — | — |
| 2003-02-11 | $10.35 | $10.35 | 75,000 | — | — |
| 2003-02-10 | $10.25 | $10.25 | 239,700 | — | — |
| 2003-02-07 | $10.05 | $10.05 | 243,400 | — | — |
| 2003-02-06 | $9.85 | $9.85 | 572,600 | — | — |
| 2003-02-05 | $11.25 | $11.25 | 72,800 | — | — |
| 2003-02-04 | $11.76 | $11.76 | 20,100 | — | — |
| 2003-02-03 | $12.24 | $12.24 | 39,800 | — | — |
| 2003-01-31 | $12.43 | $12.43 | 87,400 | — | — |
| 2003-01-30 | $11.93 | $11.93 | 31,600 | — | — |
| 2003-01-29 | $12.00 | $12.00 | 68,500 | — | — |
| 2003-01-28 | $12.00 | $12.00 | 176,700 | — | — |
| 2003-01-27 | $11.72 | $11.72 | 35,100 | — | — |
| 2003-01-24 | $12.00 | $12.00 | 59,000 | — | — |
| 2003-01-23 | $12.00 | $12.00 | 52,600 | — | — |
| 2003-01-22 | $12.04 | $12.04 | 150,300 | — | — |
| 2003-01-21 | $12.12 | $12.12 | 153,600 | — | — |
| 2003-01-17 | $12.15 | $12.15 | 170,000 | — | — |
| 2003-01-16 | $12.51 | $12.51 | 155,600 | — | — |
| 2003-01-15 | $12.21 | $12.21 | 100,300 | — | — |
| 2003-01-14 | $12.55 | $12.55 | 137,100 | — | — |
| 2003-01-13 | $12.61 | $12.61 | 12,300 | — | — |
| 2003-01-10 | $12.60 | $12.60 | 44,300 | — | — |
| 2003-01-09 | $12.84 | $12.84 | 105,500 | — | — |
| 2003-01-08 | $12.85 | $12.85 | 69,400 | — | — |
| 2003-01-07 | $12.83 | $12.83 | 105,700 | — | — |
| 2003-01-06 | $12.78 | $12.78 | 113,000 | — | — |
| 2003-01-03 | $12.19 | $12.19 | 86,300 | — | — |
| 2003-01-02 | $11.70 | $11.70 | 43,900 | — | — |