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
- 1991-11-21 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 | $14.79 | $33.97 | 29,200 | — | — |
| 2003-12-30 | $14.75 | $33.88 | 54,500 | — | — |
| 2003-12-29 | $14.80 | $33.99 | 12,700 | — | — |
| 2003-12-26 | $14.77 | $33.92 | 10,800 | — | — |
| 2003-12-24 | $14.72 | $33.81 | 7,700 | — | — |
| 2003-12-23 | $14.74 | $33.85 | 42,500 | — | — |
| 2003-12-22 | $14.77 | $33.92 | 37,500 | — | — |
| 2003-12-19 | $14.76 | $33.90 | 18,900 | — | — |
| 2003-12-18 | $14.76 | $33.90 | 34,900 | — | — |
| 2003-12-17 | $14.69 | $33.74 | 37,000 | — | — |
| 2003-12-16 | $14.66 | $33.67 | 24,100 | — | — |
| 2003-12-15 | $14.67 | $33.69 | 50,000 | — | — |
| 2003-12-12 | $14.65 | $33.65 | 25,000 | — | — |
| 2003-12-11 | $14.61 | $33.56 | 45,000 | — | — |
| 2003-12-10 | $14.77 | $33.69 | 35,300 | — | — |
| 2003-12-09 | $14.77 | $33.69 | 27,600 | — | — |
| 2003-12-08 | $14.71 | $33.55 | 29,000 | — | — |
| 2003-12-05 | $14.69 | $33.51 | 38,500 | — | — |
| 2003-12-04 | $14.71 | $33.55 | 20,400 | — | — |
| 2003-12-03 | $14.68 | $33.48 | 41,100 | — | — |
| 2003-12-02 | $14.70 | $33.53 | 29,400 | — | — |
| 2003-12-01 | $14.68 | $33.48 | 35,900 | — | — |
| 2003-11-28 | $14.69 | $33.51 | 23,500 | — | — |
| 2003-11-26 | $14.63 | $33.37 | 35,200 | — | — |
| 2003-11-25 | $14.60 | $33.30 | 31,600 | — | — |
| 2003-11-24 | $14.56 | $33.21 | 61,000 | — | — |
| 2003-11-21 | $14.59 | $33.28 | 21,800 | — | — |
| 2003-11-20 | $14.61 | $33.32 | 32,400 | — | — |
| 2003-11-19 | $14.53 | $33.14 | 26,500 | — | — |
| 2003-11-18 | $14.54 | $33.16 | 34,700 | — | — |
| 2003-11-17 | $14.57 | $33.23 | 26,900 | — | — |
| 2003-11-14 | $14.55 | $33.19 | 18,700 | — | — |
| 2003-11-13 | $14.56 | $33.21 | 25,300 | — | — |
| 2003-11-12 | $14.54 | $33.16 | 35,500 | — | — |
| 2003-11-11 | $14.58 | $33.08 | 19,400 | — | — |
| 2003-11-10 | $14.59 | $33.10 | 25,100 | — | — |
| 2003-11-07 | $14.59 | $33.10 | 32,300 | — | — |
| 2003-11-06 | $14.61 | $33.15 | 39,300 | — | — |
| 2003-11-05 | $14.69 | $33.33 | 22,700 | — | — |
| 2003-11-04 | $14.74 | $33.44 | 32,300 | — | — |
| 2003-11-03 | $14.67 | $33.28 | 28,700 | — | — |
| 2003-10-31 | $14.57 | $33.05 | 45,500 | — | — |
| 2003-10-30 | $14.62 | $33.17 | 27,700 | — | — |
| 2003-10-29 | $14.68 | $33.30 | 23,300 | — | — |
| 2003-10-28 | $14.65 | $33.24 | 26,600 | — | — |
| 2003-10-27 | $14.61 | $33.15 | 12,900 | — | — |
| 2003-10-24 | $14.59 | $33.10 | 21,000 | — | — |
| 2003-10-23 | $14.59 | $33.10 | 19,300 | — | — |
| 2003-10-22 | $14.58 | $33.08 | 21,500 | — | — |
| 2003-10-21 | $14.45 | $32.78 | 41,600 | — | — |
| 2003-10-20 | $14.42 | $32.71 | 21,100 | — | — |
| 2003-10-17 | $14.49 | $32.87 | 28,500 | — | — |
| 2003-10-16 | $14.50 | $32.90 | 15,800 | — | — |
| 2003-10-15 | $14.52 | $32.94 | 17,700 | — | — |
| 2003-10-14 | $14.56 | $33.03 | 27,000 | — | — |
| 2003-10-13 | $14.66 | $33.26 | 37,700 | — | — |
| 2003-10-10 | $14.67 | $33.28 | 14,400 | — | — |
| 2003-10-09 | $14.63 | $33.01 | 22,500 | — | — |
| 2003-10-08 | $14.66 | $33.08 | 26,800 | — | — |
| 2003-10-07 | $14.71 | $33.19 | 10,000 | — | — |
| 2003-10-06 | $14.60 | $32.95 | 46,200 | — | — |
| 2003-10-03 | $14.70 | $33.17 | 37,100 | — | — |
| 2003-10-02 | $14.80 | $33.40 | 22,600 | — | — |
| 2003-10-01 | $14.76 | $33.31 | 55,700 | — | — |
| 2003-09-30 | $14.64 | $33.04 | 51,700 | — | — |
| 2003-09-29 | $14.54 | $32.81 | 21,400 | — | — |
| 2003-09-26 | $14.51 | $32.74 | 24,300 | — | — |
| 2003-09-25 | $14.49 | $32.70 | 34,300 | — | — |
| 2003-09-24 | $14.50 | $32.72 | 29,000 | — | — |
| 2003-09-23 | $14.44 | $32.59 | 31,600 | — | — |
| 2003-09-22 | $14.55 | $32.83 | 23,800 | — | — |
| 2003-09-19 | $14.58 | $32.90 | 16,200 | — | — |
| 2003-09-18 | $14.52 | $32.77 | 12,400 | — | — |
| 2003-09-17 | $14.53 | $32.79 | 25,700 | — | — |
| 2003-09-16 | $14.45 | $32.61 | 30,800 | — | — |
| 2003-09-15 | $14.46 | $32.63 | 32,600 | — | — |
| 2003-09-12 | $14.42 | $32.54 | 34,600 | — | — |
| 2003-09-11 | $14.38 | $32.45 | 37,600 | — | — |
| 2003-09-10 | $14.42 | $32.36 | 15,700 | — | — |
| 2003-09-09 | $14.42 | $32.36 | 20,000 | — | — |
| 2003-09-08 | $14.41 | $32.34 | 22,900 | — | — |
| 2003-09-05 | $14.31 | $32.12 | 23,900 | — | — |
| 2003-09-04 | $14.35 | $32.21 | 29,700 | — | — |
| 2003-09-03 | $14.31 | $32.12 | 34,300 | — | — |
| 2003-09-02 | $14.25 | $31.98 | 38,900 | — | — |
| 2003-08-29 | $14.14 | $31.74 | 14,400 | — | — |
| 2003-08-28 | $14.16 | $31.78 | 29,200 | — | — |
| 2003-08-27 | $14.10 | $31.65 | 15,800 | — | — |
| 2003-08-26 | $14.15 | $31.76 | 37,900 | — | — |
| 2003-08-25 | $14.12 | $31.69 | 23,400 | — | — |
| 2003-08-22 | $14.12 | $31.69 | 18,200 | — | — |
| 2003-08-21 | $14.19 | $31.85 | 79,700 | — | — |
| 2003-08-20 | $14.14 | $31.74 | 26,000 | — | — |
| 2003-08-19 | $14.08 | $31.60 | 56,300 | — | — |
| 2003-08-18 | $14.04 | $31.51 | 31,200 | — | — |
| 2003-08-15 | $13.96 | $31.33 | 18,200 | — | — |
| 2003-08-14 | $13.97 | $31.35 | 38,300 | — | — |
| 2003-08-13 | $13.95 | $31.31 | 46,900 | — | — |
| 2003-08-12 | $14.16 | $31.61 | 16,700 | — | — |
| 2003-08-11 | $14.13 | $31.54 | 40,700 | — | — |
| 2003-08-08 | $14.10 | $31.47 | 58,100 | — | — |
| 2003-08-07 | $14.10 | $31.47 | 29,100 | — | — |
| 2003-08-06 | $14.05 | $31.36 | 20,000 | — | — |
| 2003-08-05 | $13.93 | $31.09 | 55,600 | — | — |
| 2003-08-04 | $14.02 | $31.29 | 34,200 | — | — |
| 2003-08-01 | $13.94 | $31.11 | 93,400 | — | — |
| 2003-07-31 | $14.02 | $31.29 | 83,900 | — | — |
| 2003-07-30 | $14.15 | $31.58 | 99,800 | — | — |
| 2003-07-29 | $14.18 | $31.65 | 60,800 | — | — |
| 2003-07-28 | $14.35 | $32.03 | 44,500 | — | — |
| 2003-07-25 | $14.48 | $32.32 | 30,200 | — | — |
| 2003-07-24 | $14.48 | $32.32 | 29,700 | — | — |
| 2003-07-23 | $14.56 | $32.50 | 34,300 | — | — |
| 2003-07-22 | $14.47 | $32.30 | 28,900 | — | — |
| 2003-07-21 | $14.50 | $32.36 | 47,300 | — | — |
| 2003-07-18 | $14.50 | $32.36 | 43,300 | — | — |
| 2003-07-17 | $14.44 | $32.23 | 107,000 | — | — |
| 2003-07-16 | $14.87 | $33.19 | 85,800 | — | — |
| 2003-07-15 | $15.16 | $33.84 | 27,000 | — | — |
| 2003-07-14 | $15.21 | $33.95 | 28,500 | — | — |
| 2003-07-11 | $15.21 | $33.95 | 22,300 | — | — |
| 2003-07-10 | $15.39 | $34.18 | 28,700 | — | — |
| 2003-07-09 | $15.18 | $33.71 | 38,300 | — | — |
| 2003-07-08 | $15.14 | $33.62 | 38,400 | — | — |
| 2003-07-07 | $15.13 | $33.60 | 45,200 | — | — |
| 2003-07-03 | $15.20 | $33.75 | 21,600 | — | — |
| 2003-07-02 | $15.33 | $34.04 | 28,800 | — | — |
| 2003-07-01 | $15.22 | $33.80 | 37,100 | — | — |
| 2003-06-30 | $15.05 | $33.42 | 58,000 | — | — |
| 2003-06-27 | $15.21 | $33.78 | 14,300 | — | — |
| 2003-06-26 | $15.18 | $33.71 | 32,300 | — | — |
| 2003-06-25 | $15.20 | $33.75 | 40,100 | — | — |
| 2003-06-24 | $15.15 | $33.64 | 30,700 | — | — |
| 2003-06-23 | $15.05 | $33.42 | 90,500 | — | — |
| 2003-06-20 | $15.22 | $33.80 | 53,100 | — | — |
| 2003-06-19 | $15.45 | $34.31 | 33,300 | — | — |
| 2003-06-18 | $15.49 | $34.40 | 50,900 | — | — |
| 2003-06-17 | $15.75 | $34.98 | 35,600 | — | — |
| 2003-06-16 | $15.64 | $34.73 | 19,700 | — | — |
| 2003-06-13 | $15.59 | $34.62 | 21,400 | — | — |
| 2003-06-12 | $15.59 | $34.62 | 24,500 | — | — |
| 2003-06-11 | $15.56 | $34.55 | 25,200 | — | — |
| 2003-06-10 | $15.68 | $34.65 | 15,800 | — | — |
| 2003-06-09 | $15.62 | $34.52 | 16,400 | — | — |
| 2003-06-06 | $15.59 | $34.45 | 23,500 | — | — |
| 2003-06-05 | $15.60 | $34.47 | 43,300 | — | — |
| 2003-06-04 | $15.60 | $34.47 | 34,200 | — | — |
| 2003-06-03 | $15.52 | $34.29 | 23,100 | — | — |
| 2003-06-02 | $15.49 | $34.23 | 32,900 | — | — |
| 2003-05-30 | $15.38 | $33.98 | 51,000 | — | — |
| 2003-05-29 | $15.29 | $33.79 | 27,900 | — | — |
| 2003-05-28 | $15.33 | $33.87 | 23,200 | — | — |
| 2003-05-27 | $15.33 | $33.87 | 57,500 | — | — |
| 2003-05-23 | $15.27 | $33.74 | 18,600 | — | — |
| 2003-05-22 | $15.28 | $33.76 | 28,100 | — | — |
| 2003-05-21 | $15.27 | $33.74 | 74,700 | — | — |
| 2003-05-20 | $15.18 | $33.54 | 21,700 | — | — |
| 2003-05-19 | $15.24 | $33.68 | 22,500 | — | — |
| 2003-05-16 | $15.02 | $33.19 | 30,100 | — | — |
| 2003-05-15 | $14.98 | $33.10 | 42,100 | — | — |
| 2003-05-14 | $15.04 | $33.23 | 35,700 | — | — |
| 2003-05-13 | $14.96 | $33.06 | 30,000 | — | — |
| 2003-05-12 | $15.06 | $33.11 | 22,200 | — | — |
| 2003-05-09 | $15.02 | $33.02 | 31,400 | — | — |
| 2003-05-08 | $15.01 | $33.00 | 29,500 | — | — |
| 2003-05-07 | $14.99 | $32.95 | 31,600 | — | — |
| 2003-05-06 | $14.97 | $32.91 | 35,600 | — | — |
| 2003-05-05 | $14.99 | $32.95 | 38,100 | — | — |
| 2003-05-02 | $15.02 | $33.02 | 73,200 | — | — |
| 2003-05-01 | $15.06 | $33.11 | 55,900 | — | — |
| 2003-04-30 | $15.05 | $33.08 | 58,600 | — | — |
| 2003-04-29 | $15.00 | $32.97 | 43,100 | — | — |
| 2003-04-28 | $14.92 | $32.80 | 59,300 | — | — |
| 2003-04-25 | $14.93 | $32.82 | 41,900 | — | — |
| 2003-04-24 | $14.95 | $32.86 | 44,000 | — | — |
| 2003-04-23 | $14.80 | $32.53 | 30,400 | — | — |
| 2003-04-22 | $14.79 | $32.51 | 22,900 | — | — |
| 2003-04-21 | $14.83 | $32.60 | 17,000 | — | — |
| 2003-04-17 | $14.82 | $32.58 | 16,400 | — | — |
| 2003-04-16 | $14.82 | $32.58 | 24,500 | — | — |
| 2003-04-15 | $14.80 | $32.53 | 25,400 | — | — |
| 2003-04-14 | $14.71 | $32.34 | 33,200 | — | — |
| 2003-04-11 | $14.79 | $32.51 | 33,600 | — | — |
| 2003-04-10 | $14.74 | $32.23 | 34,100 | — | — |
| 2003-04-09 | $14.68 | $32.10 | 21,900 | — | — |
| 2003-04-08 | $14.66 | $32.06 | 30,800 | — | — |
| 2003-04-07 | $14.57 | $31.86 | 36,500 | — | — |
| 2003-04-04 | $14.75 | $32.25 | 16,000 | — | — |
| 2003-04-03 | $14.67 | $32.08 | 28,300 | — | — |
| 2003-04-02 | $14.65 | $32.03 | 26,200 | — | — |
| 2003-04-01 | $14.66 | $32.06 | 55,400 | — | — |
| 2003-03-31 | $14.66 | $32.06 | 52,000 | — | — |
| 2003-03-28 | $14.58 | $31.88 | 44,100 | — | — |
| 2003-03-27 | $14.48 | $31.66 | 39,300 | — | — |
| 2003-03-26 | $14.41 | $31.51 | 28,100 | — | — |
| 2003-03-25 | $14.33 | $31.33 | 23,000 | — | — |
| 2003-03-24 | $14.28 | $31.22 | 50,300 | — | — |
| 2003-03-21 | $14.33 | $31.33 | 30,900 | — | — |
| 2003-03-20 | $14.40 | $31.49 | 38,300 | — | — |
| 2003-03-19 | $14.51 | $31.73 | 15,400 | — | — |
| 2003-03-18 | $14.45 | $31.60 | 48,200 | — | — |
| 2003-03-17 | $14.34 | $31.36 | 37,900 | — | — |
| 2003-03-14 | $14.41 | $31.51 | 29,000 | — | — |
| 2003-03-13 | $14.46 | $31.62 | 36,400 | — | — |
| 2003-03-12 | $14.61 | $31.95 | 21,800 | — | — |
| 2003-03-11 | $14.69 | $31.95 | 23,400 | — | — |
| 2003-03-10 | $14.64 | $31.84 | 28,200 | — | — |
| 2003-03-07 | $14.58 | $31.71 | 47,400 | — | — |
| 2003-03-06 | $14.42 | $31.36 | 23,900 | — | — |
| 2003-03-05 | $14.47 | $31.47 | 18,400 | — | — |
| 2003-03-04 | $14.45 | $31.43 | 44,600 | — | — |
| 2003-03-03 | $14.42 | $31.36 | 38,100 | — | — |
| 2003-02-28 | $14.40 | $31.32 | 39,500 | — | — |
| 2003-02-27 | $14.28 | $31.06 | 40,500 | — | — |
| 2003-02-26 | $14.34 | $31.19 | 53,900 | — | — |
| 2003-02-25 | $14.32 | $31.15 | 56,000 | — | — |
| 2003-02-24 | $14.23 | $30.95 | 36,400 | — | — |
| 2003-02-21 | $14.20 | $30.88 | 41,800 | — | — |
| 2003-02-20 | $14.24 | $30.97 | 31,300 | — | — |
| 2003-02-19 | $14.21 | $30.91 | 22,100 | — | — |
| 2003-02-18 | $14.21 | $30.91 | 52,400 | — | — |
| 2003-02-14 | $14.36 | $31.23 | 12,300 | — | — |
| 2003-02-13 | $14.35 | $31.21 | 27,500 | — | — |
| 2003-02-12 | $14.44 | $31.41 | 15,100 | — | — |
| 2003-02-11 | $14.48 | $31.32 | 33,000 | — | — |
| 2003-02-10 | $14.44 | $31.24 | 26,200 | — | — |
| 2003-02-07 | $14.43 | $31.22 | 24,600 | — | — |
| 2003-02-06 | $14.40 | $31.15 | 29,300 | — | — |
| 2003-02-05 | $14.50 | $31.37 | 12,500 | — | — |
| 2003-02-04 | $14.47 | $31.30 | 83,300 | — | — |
| 2003-02-03 | $14.50 | $31.37 | 47,100 | — | — |
| 2003-01-31 | $14.33 | $31.00 | 26,700 | — | — |
| 2003-01-30 | $14.26 | $30.85 | 30,100 | — | — |
| 2003-01-29 | $14.18 | $30.68 | 38,300 | — | — |
| 2003-01-28 | $14.13 | $30.57 | 30,200 | — | — |
| 2003-01-27 | $14.11 | $30.52 | 23,100 | — | — |
| 2003-01-24 | $14.15 | $30.61 | 22,200 | — | — |
| 2003-01-23 | $14.16 | $30.63 | 32,100 | — | — |
| 2003-01-22 | $14.13 | $30.57 | 20,100 | — | — |
| 2003-01-21 | $14.15 | $30.61 | 31,700 | — | — |
| 2003-01-17 | $14.05 | $30.39 | 69,300 | — | — |
| 2003-01-16 | $14.06 | $30.42 | 19,000 | — | — |
| 2003-01-15 | $14.04 | $30.37 | 16,100 | — | — |
| 2003-01-14 | $14.05 | $30.39 | 20,200 | — | — |
| 2003-01-13 | $14.02 | $30.33 | 51,000 | — | — |
| 2003-01-10 | $14.10 | $30.33 | 66,600 | — | — |
| 2003-01-09 | $14.15 | $30.44 | 27,600 | — | — |
| 2003-01-08 | $14.27 | $30.70 | 33,900 | — | — |
| 2003-01-07 | $14.45 | $31.09 | 24,100 | — | — |
| 2003-01-06 | $14.50 | $31.19 | 27,200 | — | — |
| 2003-01-03 | $14.46 | $31.11 | 37,200 | — | — |
| 2003-01-02 | $14.50 | $31.19 | 48,300 | — | — |