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
- 1992-02-19 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 | $15.75 | $36.79 | 26,700 | — | — |
| 2003-12-30 | $15.66 | $36.58 | 30,200 | — | — |
| 2003-12-29 | $15.65 | $36.56 | 30,100 | — | — |
| 2003-12-26 | $15.60 | $36.44 | 17,600 | — | — |
| 2003-12-24 | $15.62 | $36.49 | 8,500 | — | — |
| 2003-12-23 | $15.63 | $36.51 | 40,300 | — | — |
| 2003-12-22 | $15.62 | $36.49 | 21,900 | — | — |
| 2003-12-19 | $15.63 | $36.51 | 25,000 | — | — |
| 2003-12-18 | $15.64 | $36.53 | 14,500 | — | — |
| 2003-12-17 | $15.62 | $36.49 | 44,300 | — | — |
| 2003-12-16 | $15.71 | $36.70 | 12,000 | — | — |
| 2003-12-15 | $15.68 | $36.63 | 35,500 | — | — |
| 2003-12-12 | $15.65 | $36.56 | 9,400 | — | — |
| 2003-12-11 | $15.64 | $36.53 | 32,400 | — | — |
| 2003-12-10 | $15.83 | $36.53 | 19,100 | — | — |
| 2003-12-09 | $15.82 | $36.51 | 18,400 | — | — |
| 2003-12-08 | $15.81 | $36.49 | 23,200 | — | — |
| 2003-12-05 | $15.76 | $36.37 | 22,000 | — | — |
| 2003-12-04 | $15.73 | $36.30 | 22,200 | — | — |
| 2003-12-03 | $15.65 | $36.12 | 45,300 | — | — |
| 2003-12-02 | $15.68 | $36.19 | 28,700 | — | — |
| 2003-12-01 | $15.63 | $36.07 | 25,300 | — | — |
| 2003-11-28 | $15.65 | $36.12 | 23,000 | — | — |
| 2003-11-26 | $15.58 | $35.96 | 25,200 | — | — |
| 2003-11-25 | $15.50 | $35.77 | 17,300 | — | — |
| 2003-11-24 | $15.50 | $35.77 | 40,500 | — | — |
| 2003-11-21 | $15.50 | $35.77 | 13,000 | — | — |
| 2003-11-20 | $15.50 | $35.77 | 29,200 | — | — |
| 2003-11-19 | $15.50 | $35.77 | 19,400 | — | — |
| 2003-11-18 | $15.53 | $35.84 | 10,500 | — | — |
| 2003-11-17 | $15.55 | $35.89 | 18,500 | — | — |
| 2003-11-14 | $15.51 | $35.80 | 16,400 | — | — |
| 2003-11-13 | $15.52 | $35.82 | 15,100 | — | — |
| 2003-11-12 | $15.58 | $35.96 | 19,100 | — | — |
| 2003-11-11 | $15.55 | $35.69 | 22,900 | — | — |
| 2003-11-10 | $15.51 | $35.60 | 14,100 | — | — |
| 2003-11-07 | $15.58 | $35.76 | 11,700 | — | — |
| 2003-11-06 | $15.58 | $35.76 | 18,900 | — | — |
| 2003-11-05 | $15.65 | $35.92 | 10,100 | — | — |
| 2003-11-04 | $15.64 | $35.90 | 16,400 | — | — |
| 2003-11-03 | $15.65 | $35.92 | 20,500 | — | — |
| 2003-10-31 | $15.58 | $35.76 | 26,200 | — | — |
| 2003-10-30 | $15.53 | $35.65 | 10,400 | — | — |
| 2003-10-29 | $15.48 | $35.53 | 12,200 | — | — |
| 2003-10-28 | $15.48 | $35.53 | 19,100 | — | — |
| 2003-10-27 | $15.46 | $35.49 | 24,100 | — | — |
| 2003-10-24 | $15.40 | $35.35 | 15,200 | — | — |
| 2003-10-23 | $15.35 | $35.23 | 24,000 | — | — |
| 2003-10-22 | $15.33 | $35.19 | 14,500 | — | — |
| 2003-10-21 | $15.27 | $35.05 | 13,700 | — | — |
| 2003-10-20 | $15.27 | $35.05 | 46,900 | — | — |
| 2003-10-17 | $15.22 | $34.93 | 15,200 | — | — |
| 2003-10-16 | $15.26 | $35.03 | 16,100 | — | — |
| 2003-10-15 | $15.26 | $35.03 | 63,400 | — | — |
| 2003-10-14 | $15.32 | $35.16 | 22,900 | — | — |
| 2003-10-13 | $15.44 | $35.44 | 29,300 | — | — |
| 2003-10-10 | $15.44 | $35.44 | 36,200 | — | — |
| 2003-10-09 | $15.48 | $35.34 | 51,700 | — | — |
| 2003-10-08 | $15.42 | $35.20 | 16,300 | — | — |
| 2003-10-07 | $15.44 | $35.24 | 12,300 | — | — |
| 2003-10-06 | $15.39 | $35.13 | 12,900 | — | — |
| 2003-10-03 | $15.41 | $35.18 | 17,300 | — | — |
| 2003-10-02 | $15.51 | $35.40 | 27,700 | — | — |
| 2003-10-01 | $15.52 | $35.43 | 25,900 | — | — |
| 2003-09-30 | $15.44 | $35.24 | 60,300 | — | — |
| 2003-09-29 | $15.37 | $35.09 | 26,100 | — | — |
| 2003-09-26 | $15.38 | $35.11 | 29,100 | — | — |
| 2003-09-25 | $15.39 | $35.13 | 44,400 | — | — |
| 2003-09-24 | $15.32 | $34.97 | 75,300 | — | — |
| 2003-09-23 | $15.20 | $34.70 | 20,800 | — | — |
| 2003-09-22 | $15.25 | $34.81 | 38,900 | — | — |
| 2003-09-19 | $15.34 | $35.02 | 27,600 | — | — |
| 2003-09-18 | $15.35 | $35.04 | 21,700 | — | — |
| 2003-09-17 | $15.35 | $35.04 | 21,200 | — | — |
| 2003-09-16 | $15.32 | $34.97 | 17,100 | — | — |
| 2003-09-15 | $15.31 | $34.95 | 21,300 | — | — |
| 2003-09-12 | $15.30 | $34.93 | 39,400 | — | — |
| 2003-09-11 | $15.18 | $34.65 | 25,100 | — | — |
| 2003-09-10 | $15.29 | $34.71 | 12,400 | — | — |
| 2003-09-09 | $15.25 | $34.62 | 21,600 | — | — |
| 2003-09-08 | $15.22 | $34.55 | 13,300 | — | — |
| 2003-09-05 | $15.18 | $34.46 | 14,600 | — | — |
| 2003-09-04 | $15.04 | $34.14 | 26,800 | — | — |
| 2003-09-03 | $15.06 | $34.19 | 26,600 | — | — |
| 2003-09-02 | $14.97 | $33.98 | 30,400 | — | — |
| 2003-08-29 | $14.92 | $33.87 | 20,100 | — | — |
| 2003-08-28 | $14.89 | $33.80 | 14,600 | — | — |
| 2003-08-27 | $14.87 | $33.76 | 21,200 | — | — |
| 2003-08-26 | $14.95 | $33.94 | 15,500 | — | — |
| 2003-08-25 | $14.95 | $33.94 | 16,300 | — | — |
| 2003-08-22 | $14.98 | $34.00 | 13,500 | — | — |
| 2003-08-21 | $14.97 | $33.98 | 19,200 | — | — |
| 2003-08-20 | $15.01 | $34.07 | 54,200 | — | — |
| 2003-08-19 | $14.92 | $33.87 | 50,900 | — | — |
| 2003-08-18 | $14.89 | $33.80 | 38,700 | — | — |
| 2003-08-15 | $14.86 | $33.73 | 17,700 | — | — |
| 2003-08-14 | $14.88 | $33.78 | 30,600 | — | — |
| 2003-08-13 | $15.01 | $34.07 | 29,100 | — | — |
| 2003-08-12 | $15.21 | $34.33 | 18,700 | — | — |
| 2003-08-11 | $15.17 | $34.24 | 29,400 | — | — |
| 2003-08-08 | $15.20 | $34.31 | 31,900 | — | — |
| 2003-08-07 | $15.23 | $34.38 | 18,900 | — | — |
| 2003-08-06 | $15.10 | $34.09 | 14,700 | — | — |
| 2003-08-05 | $15.00 | $33.86 | 47,400 | — | — |
| 2003-08-04 | $14.98 | $33.81 | 39,700 | — | — |
| 2003-08-01 | $15.08 | $34.04 | 44,600 | — | — |
| 2003-07-31 | $15.10 | $34.09 | 36,800 | — | — |
| 2003-07-30 | $15.26 | $34.45 | 53,900 | — | — |
| 2003-07-29 | $15.33 | $34.60 | 34,000 | — | — |
| 2003-07-28 | $15.48 | $34.94 | 42,300 | — | — |
| 2003-07-25 | $15.60 | $35.21 | 33,800 | — | — |
| 2003-07-24 | $15.53 | $35.06 | 22,700 | — | — |
| 2003-07-23 | $15.52 | $35.03 | 36,900 | — | — |
| 2003-07-22 | $15.47 | $34.92 | 39,900 | — | — |
| 2003-07-21 | $15.47 | $34.92 | 32,000 | — | — |
| 2003-07-18 | $15.70 | $35.44 | 34,400 | — | — |
| 2003-07-17 | $15.55 | $35.10 | 48,800 | — | — |
| 2003-07-16 | $15.80 | $35.67 | 71,500 | — | — |
| 2003-07-15 | $15.95 | $36.00 | 32,300 | — | — |
| 2003-07-14 | $16.12 | $36.39 | 42,600 | — | — |
| 2003-07-11 | $16.14 | $36.43 | 24,600 | — | — |
| 2003-07-10 | $16.29 | $36.58 | 34,800 | — | — |
| 2003-07-09 | $16.28 | $36.56 | 12,600 | — | — |
| 2003-07-08 | $16.30 | $36.60 | 34,800 | — | — |
| 2003-07-07 | $16.36 | $36.74 | 25,900 | — | — |
| 2003-07-03 | $16.40 | $36.83 | 11,600 | — | — |
| 2003-07-02 | $16.40 | $36.83 | 23,600 | — | — |
| 2003-07-01 | $16.33 | $36.67 | 48,800 | — | — |
| 2003-06-30 | $16.25 | $36.49 | 30,200 | — | — |
| 2003-06-27 | $16.26 | $36.51 | 15,300 | — | — |
| 2003-06-26 | $16.24 | $36.47 | 30,900 | — | — |
| 2003-06-25 | $16.21 | $36.40 | 36,300 | — | — |
| 2003-06-24 | $16.23 | $36.45 | 21,900 | — | — |
| 2003-06-23 | $16.25 | $36.49 | 26,300 | — | — |
| 2003-06-20 | $16.23 | $36.45 | 74,300 | — | — |
| 2003-06-19 | $16.44 | $36.92 | 69,700 | — | — |
| 2003-06-18 | $16.66 | $37.41 | 22,700 | — | — |
| 2003-06-17 | $16.66 | $37.41 | 39,900 | — | — |
| 2003-06-16 | $16.73 | $37.57 | 30,600 | — | — |
| 2003-06-13 | $16.68 | $37.46 | 14,700 | — | — |
| 2003-06-12 | $16.63 | $37.34 | 57,100 | — | — |
| 2003-06-11 | $16.63 | $37.34 | 34,000 | — | — |
| 2003-06-10 | $16.73 | $37.38 | 25,900 | — | — |
| 2003-06-09 | $16.70 | $37.31 | 32,600 | — | — |
| 2003-06-06 | $16.65 | $37.20 | 20,800 | — | — |
| 2003-06-05 | $16.68 | $37.27 | 28,100 | — | — |
| 2003-06-04 | $16.69 | $37.29 | 38,600 | — | — |
| 2003-06-03 | $16.69 | $37.29 | 63,500 | — | — |
| 2003-06-02 | $16.74 | $37.40 | 39,200 | — | — |
| 2003-05-30 | $16.73 | $37.38 | 61,400 | — | — |
| 2003-05-29 | $16.72 | $37.35 | 41,100 | — | — |
| 2003-05-28 | $16.68 | $37.27 | 36,100 | — | — |
| 2003-05-27 | $16.68 | $37.27 | 16,900 | — | — |
| 2003-05-23 | $16.66 | $37.22 | 24,900 | — | — |
| 2003-05-22 | $16.60 | $37.09 | 21,400 | — | — |
| 2003-05-21 | $16.53 | $36.93 | 65,800 | — | — |
| 2003-05-20 | $16.60 | $37.09 | 44,000 | — | — |
| 2003-05-19 | $16.50 | $36.86 | 21,100 | — | — |
| 2003-05-16 | $16.42 | $36.68 | 18,900 | — | — |
| 2003-05-15 | $16.39 | $36.62 | 22,500 | — | — |
| 2003-05-14 | $16.27 | $36.35 | 29,400 | — | — |
| 2003-05-13 | $16.25 | $36.30 | 41,100 | — | — |
| 2003-05-12 | $16.36 | $36.34 | 23,300 | — | — |
| 2003-05-09 | $16.30 | $36.21 | 24,300 | — | — |
| 2003-05-08 | $16.22 | $36.03 | 32,600 | — | — |
| 2003-05-07 | $16.20 | $35.99 | 35,400 | — | — |
| 2003-05-06 | $16.19 | $35.97 | 40,300 | — | — |
| 2003-05-05 | $16.18 | $35.95 | 29,400 | — | — |
| 2003-05-02 | $16.11 | $35.79 | 30,600 | — | — |
| 2003-05-01 | $16.15 | $35.88 | 33,800 | — | — |
| 2003-04-30 | $16.16 | $35.90 | 28,700 | — | — |
| 2003-04-29 | $16.06 | $35.68 | 28,000 | — | — |
| 2003-04-28 | $16.00 | $35.55 | 45,200 | — | — |
| 2003-04-25 | $15.96 | $35.46 | 46,300 | — | — |
| 2003-04-24 | $15.93 | $35.39 | 51,000 | — | — |
| 2003-04-23 | $15.90 | $35.32 | 11,500 | — | — |
| 2003-04-22 | $15.86 | $35.23 | 28,000 | — | — |
| 2003-04-21 | $15.88 | $35.28 | 23,400 | — | — |
| 2003-04-17 | $15.89 | $35.30 | 35,300 | — | — |
| 2003-04-16 | $15.80 | $35.10 | 10,500 | — | — |
| 2003-04-15 | $15.79 | $35.08 | 16,600 | — | — |
| 2003-04-14 | $15.78 | $35.06 | 18,200 | — | — |
| 2003-04-11 | $15.88 | $35.28 | 44,700 | — | — |
| 2003-04-10 | $15.96 | $35.25 | 24,700 | — | — |
| 2003-04-09 | $15.92 | $35.16 | 10,200 | — | — |
| 2003-04-08 | $15.80 | $34.90 | 17,300 | — | — |
| 2003-04-07 | $15.82 | $34.94 | 49,700 | — | — |
| 2003-04-04 | $15.80 | $34.90 | 24,800 | — | — |
| 2003-04-03 | $15.85 | $35.01 | 41,900 | — | — |
| 2003-04-02 | $15.87 | $35.05 | 31,000 | — | — |
| 2003-04-01 | $15.87 | $35.05 | 48,900 | — | — |
| 2003-03-31 | $15.77 | $34.83 | 20,700 | — | — |
| 2003-03-28 | $15.78 | $34.85 | 39,600 | — | — |
| 2003-03-27 | $15.77 | $34.83 | 14,900 | — | — |
| 2003-03-26 | $15.70 | $34.68 | 17,100 | — | — |
| 2003-03-25 | $15.60 | $34.46 | 31,100 | — | — |
| 2003-03-24 | $15.55 | $34.35 | 18,300 | — | — |
| 2003-03-21 | $15.52 | $34.28 | 24,600 | — | — |
| 2003-03-20 | $15.66 | $34.59 | 14,600 | — | — |
| 2003-03-19 | $15.80 | $34.90 | 19,800 | — | — |
| 2003-03-18 | $15.83 | $34.96 | 20,300 | — | — |
| 2003-03-17 | $15.80 | $34.90 | 50,800 | — | — |
| 2003-03-14 | $15.91 | $35.14 | 12,100 | — | — |
| 2003-03-13 | $15.89 | $35.10 | 39,100 | — | — |
| 2003-03-12 | $15.86 | $35.03 | 17,700 | — | — |
| 2003-03-11 | $15.93 | $34.98 | 18,900 | — | — |
| 2003-03-10 | $15.95 | $35.03 | 35,800 | — | — |
| 2003-03-07 | $15.83 | $34.76 | 16,100 | — | — |
| 2003-03-06 | $15.81 | $34.72 | 30,100 | — | — |
| 2003-03-05 | $15.73 | $34.54 | 26,700 | — | — |
| 2003-03-04 | $15.77 | $34.63 | 70,400 | — | — |
| 2003-03-03 | $15.72 | $34.52 | 31,500 | — | — |
| 2003-02-28 | $15.73 | $34.54 | 17,800 | — | — |
| 2003-02-27 | $15.75 | $34.59 | 19,300 | — | — |
| 2003-02-26 | $15.69 | $34.46 | 43,800 | — | — |
| 2003-02-25 | $15.69 | $34.46 | 27,900 | — | — |
| 2003-02-24 | $15.69 | $34.46 | 72,800 | — | — |
| 2003-02-21 | $15.60 | $34.26 | 18,500 | — | — |
| 2003-02-20 | $15.62 | $34.30 | 16,200 | — | — |
| 2003-02-19 | $15.62 | $34.30 | 14,400 | — | — |
| 2003-02-18 | $15.48 | $33.99 | 37,100 | — | — |
| 2003-02-14 | $15.58 | $34.21 | 28,900 | — | — |
| 2003-02-13 | $15.59 | $34.24 | 27,100 | — | — |
| 2003-02-12 | $15.64 | $34.35 | 22,100 | — | — |
| 2003-02-11 | $15.75 | $34.39 | 95,700 | — | — |
| 2003-02-10 | $15.74 | $34.36 | 35,700 | — | — |
| 2003-02-07 | $15.74 | $34.36 | 14,100 | — | — |
| 2003-02-06 | $15.72 | $34.32 | 29,800 | — | — |
| 2003-02-05 | $15.72 | $34.32 | 43,100 | — | — |
| 2003-02-04 | $15.74 | $34.36 | 31,900 | — | — |
| 2003-02-03 | $15.68 | $34.23 | 41,500 | — | — |
| 2003-01-31 | $15.70 | $34.28 | 32,800 | — | — |
| 2003-01-30 | $15.61 | $34.08 | 25,700 | — | — |
| 2003-01-29 | $15.56 | $33.97 | 39,100 | — | — |
| 2003-01-28 | $15.55 | $33.95 | 64,800 | — | — |
| 2003-01-27 | $15.46 | $33.75 | 55,300 | — | — |
| 2003-01-24 | $15.48 | $33.80 | 32,200 | — | — |
| 2003-01-23 | $15.44 | $33.71 | 38,500 | — | — |
| 2003-01-22 | $15.54 | $33.93 | 12,600 | — | — |
| 2003-01-21 | $15.41 | $33.64 | 30,600 | — | — |
| 2003-01-17 | $15.43 | $33.69 | 14,600 | — | — |
| 2003-01-16 | $15.42 | $33.66 | 17,700 | — | — |
| 2003-01-15 | $15.42 | $33.66 | 12,800 | — | — |
| 2003-01-14 | $15.33 | $33.47 | 14,900 | — | — |
| 2003-01-13 | $15.33 | $33.47 | 32,200 | — | — |
| 2003-01-10 | $15.45 | $33.53 | 51,100 | — | — |
| 2003-01-09 | $15.37 | $33.36 | 23,800 | — | — |
| 2003-01-08 | $15.58 | $33.81 | 17,700 | — | — |
| 2003-01-07 | $15.61 | $33.88 | 46,500 | — | — |
| 2003-01-06 | $15.73 | $34.14 | 30,500 | — | — |
| 2003-01-03 | $15.75 | $34.18 | 38,300 | — | — |
| 2003-01-02 | $15.76 | $34.20 | 55,200 | — | — |