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
- 1993-10-14 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 | $15.05 | $29.06 | 28,800 | — | — |
| 2003-12-30 | $15.18 | $29.31 | 11,100 | — | — |
| 2003-12-29 | $15.26 | $29.47 | 20,500 | — | — |
| 2003-12-26 | $15.38 | $29.70 | 4,500 | — | — |
| 2003-12-24 | $15.27 | $29.49 | 1,200 | — | — |
| 2003-12-23 | $15.17 | $29.29 | 7,800 | — | — |
| 2003-12-22 | $15.29 | $29.53 | 16,300 | — | — |
| 2003-12-19 | $15.28 | $29.51 | 11,400 | — | — |
| 2003-12-18 | $15.23 | $29.41 | 7,400 | — | — |
| 2003-12-17 | $15.21 | $29.37 | 7,800 | — | — |
| 2003-12-16 | $15.30 | $29.55 | 20,200 | — | — |
| 2003-12-15 | $15.49 | $29.91 | 15,700 | — | — |
| 2003-12-12 | $15.44 | $29.82 | 3,300 | — | — |
| 2003-12-11 | $15.24 | $29.43 | 21,800 | — | — |
| 2003-12-10 | $15.25 | $29.29 | 24,300 | — | — |
| 2003-12-09 | $15.35 | $29.49 | 43,600 | — | — |
| 2003-12-08 | $15.29 | $29.37 | 24,100 | — | — |
| 2003-12-05 | $15.04 | $28.89 | 37,200 | — | — |
| 2003-12-04 | $15.09 | $28.99 | 22,500 | — | — |
| 2003-12-03 | $15.10 | $29.01 | 50,400 | — | — |
| 2003-12-02 | $15.22 | $29.24 | 34,400 | — | — |
| 2003-12-01 | $15.25 | $29.29 | 42,800 | — | — |
| 2003-11-28 | $15.25 | $29.29 | 13,600 | — | — |
| 2003-11-26 | $15.24 | $29.28 | 95,300 | — | — |
| 2003-11-25 | $14.82 | $28.47 | 138,800 | — | — |
| 2003-11-24 | $14.39 | $27.64 | 4,100 | — | — |
| 2003-11-21 | $14.26 | $27.39 | 8,200 | — | — |
| 2003-11-20 | $14.31 | $27.49 | 5,800 | — | — |
| 2003-11-19 | $14.36 | $27.59 | 5,300 | — | — |
| 2003-11-18 | $14.29 | $27.45 | 11,700 | — | — |
| 2003-11-17 | $14.31 | $27.49 | 3,700 | — | — |
| 2003-11-14 | $14.55 | $27.95 | 8,700 | — | — |
| 2003-11-13 | $14.39 | $27.64 | 9,000 | — | — |
| 2003-11-12 | $14.25 | $27.37 | 2,100 | — | — |
| 2003-11-11 | $14.35 | $27.41 | 500 | — | — |
| 2003-11-10 | $14.33 | $27.37 | 11,300 | — | — |
| 2003-11-07 | $14.18 | $27.09 | 11,300 | — | — |
| 2003-11-06 | $14.10 | $26.93 | 5,900 | — | — |
| 2003-11-05 | $14.02 | $26.78 | 10,700 | — | — |
| 2003-11-04 | $14.09 | $26.92 | 1,600 | — | — |
| 2003-11-03 | $13.98 | $26.71 | 9,000 | — | — |
| 2003-10-31 | $13.90 | $26.55 | 16,600 | — | — |
| 2003-10-30 | $13.96 | $26.67 | 7,300 | — | — |
| 2003-10-29 | $13.90 | $26.55 | 11,200 | — | — |
| 2003-10-28 | $13.99 | $26.72 | 8,700 | — | — |
| 2003-10-27 | $13.90 | $26.55 | 4,100 | — | — |
| 2003-10-24 | $13.84 | $26.44 | 4,200 | — | — |
| 2003-10-23 | $13.80 | $26.36 | 11,300 | — | — |
| 2003-10-22 | $13.85 | $26.46 | 4,600 | — | — |
| 2003-10-21 | $13.84 | $26.44 | 13,900 | — | — |
| 2003-10-20 | $13.79 | $26.34 | 15,000 | — | — |
| 2003-10-17 | $13.81 | $26.38 | 7,100 | — | — |
| 2003-10-16 | $13.76 | $26.29 | 13,500 | — | — |
| 2003-10-15 | $13.88 | $26.51 | 3,200 | — | — |
| 2003-10-14 | $13.92 | $26.59 | 10,700 | — | — |
| 2003-10-13 | $14.00 | $26.74 | 7,500 | — | — |
| 2003-10-10 | $14.13 | $26.99 | 11,600 | — | — |
| 2003-10-09 | $14.09 | $26.76 | 4,500 | — | — |
| 2003-10-08 | $14.07 | $26.72 | 9,800 | — | — |
| 2003-10-07 | $13.98 | $26.55 | 8,600 | — | — |
| 2003-10-06 | $13.98 | $26.55 | 8,100 | — | — |
| 2003-10-03 | $13.92 | $26.44 | 7,900 | — | — |
| 2003-10-02 | $13.95 | $26.50 | 7,200 | — | — |
| 2003-10-01 | $13.98 | $26.55 | 20,900 | — | — |
| 2003-09-30 | $14.00 | $26.59 | 5,600 | — | — |
| 2003-09-29 | $13.85 | $26.31 | 5,400 | — | — |
| 2003-09-26 | $13.87 | $26.34 | 7,900 | — | — |
| 2003-09-25 | $13.92 | $26.44 | 6,400 | — | — |
| 2003-09-24 | $13.87 | $26.34 | 2,500 | — | — |
| 2003-09-23 | $13.81 | $26.23 | 13,300 | — | — |
| 2003-09-22 | $13.82 | $26.25 | 31,800 | — | — |
| 2003-09-19 | $14.01 | $26.61 | 5,300 | — | — |
| 2003-09-18 | $13.92 | $26.44 | 12,000 | — | — |
| 2003-09-17 | $13.94 | $26.48 | 13,800 | — | — |
| 2003-09-16 | $13.94 | $26.48 | 13,800 | — | — |
| 2003-09-15 | $13.90 | $26.40 | 13,900 | — | — |
| 2003-09-12 | $13.86 | $26.33 | 10,100 | — | — |
| 2003-09-11 | $13.77 | $26.15 | 15,000 | — | — |
| 2003-09-10 | $13.94 | $26.33 | 16,500 | — | — |
| 2003-09-09 | $13.93 | $26.31 | 15,800 | — | — |
| 2003-09-08 | $13.96 | $26.36 | 8,500 | — | — |
| 2003-09-05 | $13.90 | $26.25 | 7,900 | — | — |
| 2003-09-04 | $13.79 | $26.04 | 10,400 | — | — |
| 2003-09-03 | $13.60 | $25.68 | 14,900 | — | — |
| 2003-09-02 | $13.64 | $25.76 | 18,000 | — | — |
| 2003-08-29 | $13.65 | $25.78 | 2,200 | — | — |
| 2003-08-28 | $13.63 | $25.74 | 12,000 | — | — |
| 2003-08-27 | $13.73 | $25.93 | 17,800 | — | — |
| 2003-08-26 | $13.61 | $25.70 | 24,000 | — | — |
| 2003-08-25 | $13.65 | $25.78 | 5,500 | — | — |
| 2003-08-22 | $13.61 | $25.70 | 5,500 | — | — |
| 2003-08-21 | $13.65 | $25.78 | 3,400 | — | — |
| 2003-08-20 | $13.67 | $25.82 | 16,400 | — | — |
| 2003-08-19 | $13.64 | $25.76 | 5,800 | — | — |
| 2003-08-18 | $13.69 | $25.85 | 30,700 | — | — |
| 2003-08-15 | $13.54 | $25.57 | 900 | — | — |
| 2003-08-14 | $13.54 | $25.57 | 5,500 | — | — |
| 2003-08-13 | $13.62 | $25.72 | 6,900 | — | — |
| 2003-08-12 | $13.78 | $25.87 | 4,700 | — | — |
| 2003-08-11 | $13.89 | $26.08 | 27,300 | — | — |
| 2003-08-08 | $13.85 | $26.00 | 8,000 | — | — |
| 2003-08-07 | $13.70 | $25.72 | 10,300 | — | — |
| 2003-08-06 | $13.58 | $25.50 | 11,300 | — | — |
| 2003-08-05 | $13.44 | $25.23 | 10,600 | — | — |
| 2003-08-04 | $13.59 | $25.52 | 12,400 | — | — |
| 2003-08-01 | $13.55 | $25.44 | 7,600 | — | — |
| 2003-07-31 | $13.48 | $25.31 | 31,600 | — | — |
| 2003-07-30 | $13.47 | $25.29 | 16,400 | — | — |
| 2003-07-29 | $13.55 | $25.44 | 19,500 | — | — |
| 2003-07-28 | $13.58 | $25.50 | 44,800 | — | — |
| 2003-07-25 | $13.84 | $25.99 | 10,300 | — | — |
| 2003-07-24 | $13.85 | $26.00 | 27,400 | — | — |
| 2003-07-23 | $13.95 | $26.19 | 16,800 | — | — |
| 2003-07-22 | $13.76 | $25.84 | 17,200 | — | — |
| 2003-07-21 | $13.92 | $26.14 | 24,400 | — | — |
| 2003-07-18 | $13.95 | $26.19 | 34,900 | — | — |
| 2003-07-17 | $13.90 | $26.10 | 26,500 | — | — |
| 2003-07-16 | $14.23 | $26.72 | 17,100 | — | — |
| 2003-07-15 | $14.37 | $26.98 | 27,000 | — | — |
| 2003-07-14 | $14.66 | $27.52 | 11,300 | — | — |
| 2003-07-11 | $14.73 | $27.66 | 8,600 | — | — |
| 2003-07-10 | $14.74 | $27.52 | 5,800 | — | — |
| 2003-07-09 | $14.81 | $27.66 | 10,600 | — | — |
| 2003-07-08 | $14.74 | $27.52 | 10,500 | — | — |
| 2003-07-07 | $14.80 | $27.64 | 14,300 | — | — |
| 2003-07-03 | $14.84 | $27.71 | 9,100 | — | — |
| 2003-07-02 | $14.72 | $27.49 | 5,800 | — | — |
| 2003-07-01 | $14.70 | $27.45 | 16,000 | — | — |
| 2003-06-30 | $14.63 | $27.32 | 13,300 | — | — |
| 2003-06-27 | $14.61 | $27.28 | 9,500 | — | — |
| 2003-06-26 | $14.75 | $27.54 | 6,000 | — | — |
| 2003-06-25 | $14.69 | $27.43 | 14,800 | — | — |
| 2003-06-24 | $14.69 | $27.43 | 29,700 | — | — |
| 2003-06-23 | $14.88 | $27.79 | 5,200 | — | — |
| 2003-06-20 | $14.90 | $27.82 | 2,400 | — | — |
| 2003-06-19 | $14.99 | $27.99 | 13,100 | — | — |
| 2003-06-18 | $15.26 | $28.50 | 19,600 | — | — |
| 2003-06-17 | $15.26 | $28.50 | 20,900 | — | — |
| 2003-06-16 | $15.25 | $28.48 | 13,900 | — | — |
| 2003-06-13 | $15.25 | $28.48 | 14,300 | — | — |
| 2003-06-12 | $15.25 | $28.48 | 12,600 | — | — |
| 2003-06-11 | $15.33 | $28.63 | 3,600 | — | — |
| 2003-06-10 | $15.46 | $28.72 | 11,800 | — | — |
| 2003-06-09 | $15.18 | $28.20 | 2,200 | — | — |
| 2003-06-06 | $15.15 | $28.14 | 10,900 | — | — |
| 2003-06-05 | $15.34 | $28.50 | 3,100 | — | — |
| 2003-06-04 | $15.25 | $28.33 | 21,200 | — | — |
| 2003-06-03 | $15.23 | $28.29 | 22,000 | — | — |
| 2003-06-02 | $15.23 | $28.29 | 9,800 | — | — |
| 2003-05-30 | $15.17 | $28.18 | 8,900 | — | — |
| 2003-05-29 | $15.14 | $28.13 | 17,300 | — | — |
| 2003-05-28 | $15.25 | $28.33 | 5,500 | — | — |
| 2003-05-27 | $15.25 | $28.33 | 7,800 | — | — |
| 2003-05-23 | $15.14 | $28.13 | 3,300 | — | — |
| 2003-05-22 | $15.06 | $27.98 | 9,600 | — | — |
| 2003-05-21 | $15.00 | $27.87 | 7,800 | — | — |
| 2003-05-20 | $15.09 | $28.03 | 7,700 | — | — |
| 2003-05-19 | $14.99 | $27.85 | 4,200 | — | — |
| 2003-05-16 | $14.99 | $27.85 | 7,800 | — | — |
| 2003-05-15 | $14.99 | $27.85 | 11,000 | — | — |
| 2003-05-14 | $14.93 | $27.74 | 23,000 | — | — |
| 2003-05-13 | $15.02 | $27.90 | 9,800 | — | — |
| 2003-05-12 | $15.00 | $27.71 | 6,300 | — | — |
| 2003-05-09 | $15.03 | $27.76 | 2,300 | — | — |
| 2003-05-08 | $14.99 | $27.69 | 22,800 | — | — |
| 2003-05-07 | $14.75 | $27.24 | 9,400 | — | — |
| 2003-05-06 | $14.74 | $27.23 | 8,700 | — | — |
| 2003-05-05 | $14.73 | $27.21 | 12,100 | — | — |
| 2003-05-02 | $14.73 | $27.21 | 3,800 | — | — |
| 2003-05-01 | $14.79 | $27.32 | 12,200 | — | — |
| 2003-04-30 | $14.76 | $27.26 | 21,900 | — | — |
| 2003-04-29 | $14.64 | $27.04 | 4,900 | — | — |
| 2003-04-28 | $14.62 | $27.00 | 7,000 | — | — |
| 2003-04-25 | $14.69 | $27.13 | 12,800 | — | — |
| 2003-04-24 | $14.74 | $27.23 | 9,900 | — | — |
| 2003-04-23 | $14.64 | $27.04 | 18,500 | — | — |
| 2003-04-22 | $14.62 | $27.00 | 36,500 | — | — |
| 2003-04-21 | $14.66 | $27.08 | 6,900 | — | — |
| 2003-04-17 | $14.63 | $27.02 | 4,800 | — | — |
| 2003-04-16 | $14.63 | $27.02 | 6,600 | — | — |
| 2003-04-15 | $14.65 | $27.06 | 14,800 | — | — |
| 2003-04-14 | $14.60 | $26.97 | 8,300 | — | — |
| 2003-04-11 | $14.70 | $27.15 | 11,500 | — | — |
| 2003-04-10 | $14.71 | $27.01 | 5,800 | — | — |
| 2003-04-09 | $14.70 | $26.99 | 8,000 | — | — |
| 2003-04-08 | $14.62 | $26.85 | 5,000 | — | — |
| 2003-04-07 | $14.57 | $26.75 | 17,300 | — | — |
| 2003-04-04 | $14.58 | $26.77 | 7,400 | — | — |
| 2003-04-03 | $14.55 | $26.72 | 5,000 | — | — |
| 2003-04-02 | $14.61 | $26.83 | 2,400 | — | — |
| 2003-04-01 | $14.63 | $26.86 | 12,500 | — | — |
| 2003-03-31 | $14.69 | $26.97 | 7,300 | — | — |
| 2003-03-28 | $14.65 | $26.90 | 6,000 | — | — |
| 2003-03-27 | $14.55 | $26.72 | 7,600 | — | — |
| 2003-03-26 | $14.53 | $26.68 | 3,600 | — | — |
| 2003-03-25 | $14.45 | $26.53 | 15,000 | — | — |
| 2003-03-24 | $14.54 | $26.70 | 11,600 | — | — |
| 2003-03-21 | $14.40 | $26.44 | 27,700 | — | — |
| 2003-03-20 | $14.65 | $26.90 | 9,000 | — | — |
| 2003-03-19 | $14.60 | $26.81 | 5,700 | — | — |
| 2003-03-18 | $14.60 | $26.81 | 10,000 | — | — |
| 2003-03-17 | $14.61 | $26.83 | 3,800 | — | — |
| 2003-03-14 | $14.61 | $26.83 | 4,300 | — | — |
| 2003-03-13 | $14.61 | $26.83 | 6,200 | — | — |
| 2003-03-12 | $14.70 | $26.99 | 12,300 | — | — |
| 2003-03-11 | $14.76 | $26.95 | 15,300 | — | — |
| 2003-03-10 | $14.81 | $27.04 | 2,700 | — | — |
| 2003-03-07 | $14.75 | $26.93 | 4,100 | — | — |
| 2003-03-06 | $14.78 | $26.98 | 14,400 | — | — |
| 2003-03-05 | $14.75 | $26.93 | 500 | — | — |
| 2003-03-04 | $14.70 | $26.84 | 25,000 | — | — |
| 2003-03-03 | $14.54 | $26.54 | 9,400 | — | — |
| 2003-02-28 | $14.56 | $26.58 | 12,100 | — | — |
| 2003-02-27 | $14.66 | $26.76 | 7,700 | — | — |
| 2003-02-26 | $14.67 | $26.78 | 26,100 | — | — |
| 2003-02-25 | $14.69 | $26.82 | 23,100 | — | — |
| 2003-02-24 | $14.60 | $26.65 | 10,000 | — | — |
| 2003-02-21 | $14.65 | $26.74 | 7,500 | — | — |
| 2003-02-20 | $14.60 | $26.65 | 7,900 | — | — |
| 2003-02-19 | $14.55 | $26.56 | 2,200 | — | — |
| 2003-02-18 | $14.55 | $26.56 | 13,500 | — | — |
| 2003-02-14 | $14.69 | $26.82 | 4,300 | — | — |
| 2003-02-13 | $14.63 | $26.71 | 16,300 | — | — |
| 2003-02-12 | $14.66 | $26.76 | 4,400 | — | — |
| 2003-02-11 | $14.70 | $26.68 | 16,700 | — | — |
| 2003-02-10 | $14.63 | $26.55 | 21,800 | — | — |
| 2003-02-07 | $14.63 | $26.55 | 7,500 | — | — |
| 2003-02-06 | $14.57 | $26.44 | 10,100 | — | — |
| 2003-02-05 | $14.70 | $26.68 | 1,100 | — | — |
| 2003-02-04 | $14.68 | $26.64 | 8,100 | — | — |
| 2003-02-03 | $14.70 | $26.68 | 10,700 | — | — |
| 2003-01-31 | $14.70 | $26.68 | 14,900 | — | — |
| 2003-01-30 | $14.66 | $26.61 | 17,900 | — | — |
| 2003-01-29 | $14.59 | $26.48 | 7,100 | — | — |
| 2003-01-28 | $14.52 | $26.35 | 10,000 | — | — |
| 2003-01-27 | $14.49 | $26.30 | 12,100 | — | — |
| 2003-01-24 | $14.38 | $26.10 | 10,400 | — | — |
| 2003-01-23 | $14.27 | $25.90 | 20,000 | — | — |
| 2003-01-22 | $14.35 | $26.04 | 5,200 | — | — |
| 2003-01-21 | $14.35 | $26.04 | 17,300 | — | — |
| 2003-01-17 | $14.30 | $25.95 | 17,300 | — | — |
| 2003-01-16 | $14.20 | $25.77 | 13,600 | — | — |
| 2003-01-15 | $14.18 | $25.73 | 9,100 | — | — |
| 2003-01-14 | $14.12 | $25.63 | 19,400 | — | — |
| 2003-01-13 | $14.08 | $25.55 | 11,500 | — | — |
| 2003-01-10 | $14.05 | $25.34 | 21,400 | — | — |
| 2003-01-09 | $14.06 | $25.36 | 26,500 | — | — |
| 2003-01-08 | $14.25 | $25.70 | 21,100 | — | — |
| 2003-01-07 | $14.35 | $25.88 | 2,100 | — | — |
| 2003-01-06 | $14.37 | $25.92 | 7,300 | — | — |
| 2003-01-03 | $14.45 | $26.06 | 7,200 | — | — |
| 2003-01-02 | $14.35 | $25.88 | 25,700 | — | — |