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
- 1992-06-03 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 | $16.66 | $37.62 | 10,900 | — | — |
| 2003-12-30 | $16.53 | $37.33 | 50,100 | — | — |
| 2003-12-29 | $16.64 | $37.58 | 18,600 | — | — |
| 2003-12-26 | $16.70 | $37.71 | 26,700 | — | — |
| 2003-12-24 | $16.75 | $37.83 | 10,600 | — | — |
| 2003-12-23 | $16.79 | $37.92 | 10,400 | — | — |
| 2003-12-22 | $16.78 | $37.89 | 21,900 | — | — |
| 2003-12-19 | $16.82 | $37.98 | 23,300 | — | — |
| 2003-12-18 | $16.83 | $38.01 | 12,500 | — | — |
| 2003-12-17 | $16.84 | $38.03 | 3,900 | — | — |
| 2003-12-16 | $16.84 | $38.03 | 7,000 | — | — |
| 2003-12-15 | $16.85 | $38.05 | 7,000 | — | — |
| 2003-12-12 | $16.82 | $37.98 | 3,800 | — | — |
| 2003-12-11 | $16.78 | $37.89 | 16,900 | — | — |
| 2003-12-10 | $17.10 | $37.75 | 15,100 | — | — |
| 2003-12-09 | $17.14 | $37.84 | 9,800 | — | — |
| 2003-12-08 | $17.01 | $37.56 | 16,100 | — | — |
| 2003-12-05 | $16.97 | $37.47 | 14,400 | — | — |
| 2003-12-04 | $16.85 | $37.20 | 10,500 | — | — |
| 2003-12-03 | $16.83 | $37.16 | 5,200 | — | — |
| 2003-12-02 | $16.81 | $37.11 | 7,900 | — | — |
| 2003-12-01 | $16.84 | $37.18 | 17,800 | — | — |
| 2003-11-28 | $16.84 | $37.18 | 4,100 | — | — |
| 2003-11-26 | $16.78 | $37.05 | 13,500 | — | — |
| 2003-11-25 | $16.80 | $37.09 | 8,200 | — | — |
| 2003-11-24 | $16.88 | $37.27 | 9,600 | — | — |
| 2003-11-21 | $16.85 | $37.20 | 16,900 | — | — |
| 2003-11-20 | $16.65 | $36.76 | 7,500 | — | — |
| 2003-11-19 | $16.60 | $36.65 | 15,700 | — | — |
| 2003-11-18 | $16.66 | $36.78 | 4,800 | — | — |
| 2003-11-17 | $16.70 | $36.87 | 11,200 | — | — |
| 2003-11-14 | $16.60 | $36.65 | 13,300 | — | — |
| 2003-11-13 | $16.64 | $36.74 | 11,200 | — | — |
| 2003-11-12 | $16.60 | $36.65 | 9,400 | — | — |
| 2003-11-11 | $16.60 | $36.44 | 6,900 | — | — |
| 2003-11-10 | $16.59 | $36.42 | 5,200 | — | — |
| 2003-11-07 | $16.59 | $36.42 | 19,100 | — | — |
| 2003-11-06 | $16.64 | $36.53 | 9,100 | — | — |
| 2003-11-05 | $16.64 | $36.53 | 7,400 | — | — |
| 2003-11-04 | $16.68 | $36.61 | 14,800 | — | — |
| 2003-11-03 | $16.71 | $36.68 | 10,600 | — | — |
| 2003-10-31 | $16.65 | $36.55 | 14,700 | — | — |
| 2003-10-30 | $16.63 | $36.50 | 6,300 | — | — |
| 2003-10-29 | $16.66 | $36.57 | 19,100 | — | — |
| 2003-10-28 | $16.53 | $36.28 | 9,900 | — | — |
| 2003-10-27 | $16.54 | $36.31 | 11,000 | — | — |
| 2003-10-24 | $16.48 | $36.17 | 2,100 | — | — |
| 2003-10-23 | $16.48 | $36.17 | 13,500 | — | — |
| 2003-10-22 | $16.34 | $35.87 | 6,400 | — | — |
| 2003-10-21 | $16.33 | $35.85 | 20,100 | — | — |
| 2003-10-20 | $16.36 | $35.91 | 15,200 | — | — |
| 2003-10-17 | $16.33 | $35.85 | 16,900 | — | — |
| 2003-10-16 | $16.34 | $35.87 | 8,100 | — | — |
| 2003-10-15 | $16.35 | $35.89 | 8,700 | — | — |
| 2003-10-14 | $16.39 | $35.98 | 6,700 | — | — |
| 2003-10-13 | $16.40 | $36.00 | 5,000 | — | — |
| 2003-10-10 | $16.41 | $36.02 | 14,200 | — | — |
| 2003-10-09 | $16.52 | $36.05 | 8,000 | — | — |
| 2003-10-08 | $16.47 | $35.94 | 10,600 | — | — |
| 2003-10-07 | $16.44 | $35.88 | 9,000 | — | — |
| 2003-10-06 | $16.43 | $35.86 | 21,200 | — | — |
| 2003-10-03 | $16.36 | $35.70 | 16,900 | — | — |
| 2003-10-02 | $16.43 | $35.86 | 11,600 | — | — |
| 2003-10-01 | $16.42 | $35.83 | 58,200 | — | — |
| 2003-09-30 | $16.35 | $35.68 | 28,800 | — | — |
| 2003-09-29 | $16.33 | $35.64 | 15,600 | — | — |
| 2003-09-26 | $16.31 | $35.59 | 22,900 | — | — |
| 2003-09-25 | $16.22 | $35.40 | 27,000 | — | — |
| 2003-09-24 | $16.19 | $35.33 | 8,900 | — | — |
| 2003-09-23 | $16.20 | $35.35 | 9,600 | — | — |
| 2003-09-22 | $16.18 | $35.31 | 21,400 | — | — |
| 2003-09-19 | $16.30 | $35.57 | 3,400 | — | — |
| 2003-09-18 | $16.25 | $35.46 | 11,700 | — | — |
| 2003-09-17 | $16.34 | $35.66 | 8,500 | — | — |
| 2003-09-16 | $16.35 | $35.68 | 28,000 | — | — |
| 2003-09-15 | $16.26 | $35.48 | 7,800 | — | — |
| 2003-09-12 | $16.20 | $35.35 | 23,600 | — | — |
| 2003-09-11 | $16.07 | $35.07 | 10,700 | — | — |
| 2003-09-10 | $16.20 | $35.14 | 33,000 | — | — |
| 2003-09-09 | $16.35 | $35.47 | 9,900 | — | — |
| 2003-09-08 | $16.31 | $35.38 | 17,800 | — | — |
| 2003-09-05 | $16.22 | $35.19 | 11,800 | — | — |
| 2003-09-04 | $16.16 | $35.06 | 16,700 | — | — |
| 2003-09-03 | $16.09 | $34.91 | 11,800 | — | — |
| 2003-09-02 | $16.02 | $34.75 | 15,100 | — | — |
| 2003-08-29 | $16.01 | $34.73 | 5,100 | — | — |
| 2003-08-28 | $15.97 | $34.65 | 21,400 | — | — |
| 2003-08-27 | $15.82 | $34.32 | 13,700 | — | — |
| 2003-08-26 | $15.93 | $34.56 | 13,600 | — | — |
| 2003-08-25 | $15.93 | $34.56 | 26,000 | — | — |
| 2003-08-22 | $16.04 | $34.80 | 17,600 | — | — |
| 2003-08-21 | $16.17 | $35.08 | 15,700 | — | — |
| 2003-08-20 | $16.17 | $35.08 | 12,100 | — | — |
| 2003-08-19 | $16.00 | $34.71 | 10,700 | — | — |
| 2003-08-18 | $15.90 | $34.49 | 20,200 | — | — |
| 2003-08-15 | $15.93 | $34.56 | 11,300 | — | — |
| 2003-08-14 | $15.86 | $34.41 | 31,300 | — | — |
| 2003-08-13 | $16.15 | $35.04 | 15,900 | — | — |
| 2003-08-12 | $16.33 | $35.22 | 13,000 | — | — |
| 2003-08-11 | $16.28 | $35.11 | 25,700 | — | — |
| 2003-08-08 | $16.05 | $34.61 | 23,100 | — | — |
| 2003-08-07 | $16.04 | $34.59 | 17,800 | — | — |
| 2003-08-06 | $15.95 | $34.40 | 22,600 | — | — |
| 2003-08-05 | $15.79 | $34.05 | 21,500 | — | — |
| 2003-08-04 | $15.89 | $34.27 | 25,500 | — | — |
| 2003-08-01 | $15.94 | $34.38 | 27,500 | — | — |
| 2003-07-31 | $15.98 | $34.46 | 28,100 | — | — |
| 2003-07-30 | $16.21 | $34.96 | 11,500 | — | — |
| 2003-07-29 | $16.15 | $34.83 | 19,200 | — | — |
| 2003-07-28 | $16.43 | $35.43 | 25,200 | — | — |
| 2003-07-25 | $16.50 | $35.58 | 8,700 | — | — |
| 2003-07-24 | $16.55 | $35.69 | 10,100 | — | — |
| 2003-07-23 | $16.63 | $35.86 | 16,700 | — | — |
| 2003-07-22 | $16.44 | $35.46 | 24,300 | — | — |
| 2003-07-21 | $16.34 | $35.24 | 13,900 | — | — |
| 2003-07-18 | $16.43 | $35.43 | 39,600 | — | — |
| 2003-07-17 | $16.56 | $35.71 | 15,800 | — | — |
| 2003-07-16 | $16.70 | $36.02 | 14,900 | — | — |
| 2003-07-15 | $16.93 | $36.51 | 38,700 | — | — |
| 2003-07-14 | $16.95 | $36.55 | 11,100 | — | — |
| 2003-07-11 | $16.97 | $36.60 | 24,100 | — | — |
| 2003-07-10 | $17.20 | $36.89 | 8,200 | — | — |
| 2003-07-09 | $17.26 | $37.02 | 18,300 | — | — |
| 2003-07-08 | $17.30 | $37.10 | 11,700 | — | — |
| 2003-07-07 | $17.32 | $37.14 | 37,300 | — | — |
| 2003-07-03 | $17.40 | $37.32 | 8,200 | — | — |
| 2003-07-02 | $17.27 | $37.04 | 12,500 | — | — |
| 2003-07-01 | $17.16 | $36.80 | 17,500 | — | — |
| 2003-06-30 | $17.18 | $36.84 | 13,600 | — | — |
| 2003-06-27 | $17.22 | $36.93 | 11,300 | — | — |
| 2003-06-26 | $17.31 | $37.12 | 28,600 | — | — |
| 2003-06-25 | $17.39 | $37.29 | 26,200 | — | — |
| 2003-06-24 | $17.18 | $36.84 | 15,000 | — | — |
| 2003-06-23 | $17.11 | $36.69 | 12,800 | — | — |
| 2003-06-20 | $17.00 | $36.46 | 44,600 | — | — |
| 2003-06-19 | $17.33 | $37.17 | 43,300 | — | — |
| 2003-06-18 | $17.63 | $37.81 | 18,100 | — | — |
| 2003-06-17 | $17.80 | $38.17 | 21,200 | — | — |
| 2003-06-16 | $17.81 | $38.20 | 20,100 | — | — |
| 2003-06-13 | $17.86 | $38.30 | 10,700 | — | — |
| 2003-06-12 | $17.78 | $38.13 | 12,100 | — | — |
| 2003-06-11 | $17.65 | $37.85 | 7,600 | — | — |
| 2003-06-10 | $17.57 | $37.47 | 13,300 | — | — |
| 2003-06-09 | $17.60 | $37.54 | 23,600 | — | — |
| 2003-06-06 | $17.55 | $37.43 | 28,200 | — | — |
| 2003-06-05 | $17.78 | $37.92 | 10,200 | — | — |
| 2003-06-04 | $17.75 | $37.86 | 18,900 | — | — |
| 2003-06-03 | $17.50 | $37.33 | 19,000 | — | — |
| 2003-06-02 | $17.45 | $37.22 | 31,800 | — | — |
| 2003-05-30 | $17.43 | $37.18 | 20,600 | — | — |
| 2003-05-29 | $17.50 | $37.33 | 29,200 | — | — |
| 2003-05-28 | $17.38 | $37.07 | 11,100 | — | — |
| 2003-05-27 | $17.34 | $36.98 | 26,100 | — | — |
| 2003-05-23 | $17.26 | $36.81 | 15,300 | — | — |
| 2003-05-22 | $17.28 | $36.86 | 6,000 | — | — |
| 2003-05-21 | $17.29 | $36.88 | 19,100 | — | — |
| 2003-05-20 | $17.10 | $36.47 | 12,300 | — | — |
| 2003-05-19 | $17.08 | $36.43 | 21,300 | — | — |
| 2003-05-16 | $16.93 | $36.11 | 31,000 | — | — |
| 2003-05-15 | $16.96 | $36.17 | 21,900 | — | — |
| 2003-05-14 | $17.00 | $36.26 | 21,000 | — | — |
| 2003-05-13 | $16.93 | $36.11 | 29,000 | — | — |
| 2003-05-12 | $17.09 | $36.25 | 17,800 | — | — |
| 2003-05-09 | $17.06 | $36.18 | 16,600 | — | — |
| 2003-05-08 | $17.04 | $36.14 | 26,300 | — | — |
| 2003-05-07 | $16.92 | $35.89 | 20,800 | — | — |
| 2003-05-06 | $16.83 | $35.69 | 20,400 | — | — |
| 2003-05-05 | $16.90 | $35.84 | 16,000 | — | — |
| 2003-05-02 | $16.86 | $35.76 | 7,600 | — | — |
| 2003-05-01 | $16.89 | $35.82 | 13,500 | — | — |
| 2003-04-30 | $16.80 | $35.63 | 9,400 | — | — |
| 2003-04-29 | $16.83 | $35.69 | 19,600 | — | — |
| 2003-04-28 | $16.80 | $35.63 | 19,100 | — | — |
| 2003-04-25 | $16.94 | $35.93 | 22,300 | — | — |
| 2003-04-24 | $16.87 | $35.78 | 11,700 | — | — |
| 2003-04-23 | $16.89 | $35.82 | 16,800 | — | — |
| 2003-04-22 | $16.85 | $35.74 | 26,900 | — | — |
| 2003-04-21 | $16.78 | $35.59 | 11,700 | — | — |
| 2003-04-17 | $16.75 | $35.53 | 15,500 | — | — |
| 2003-04-16 | $16.70 | $35.42 | 11,800 | — | — |
| 2003-04-15 | $16.71 | $35.44 | 31,100 | — | — |
| 2003-04-14 | $16.67 | $35.36 | 17,300 | — | — |
| 2003-04-11 | $16.78 | $35.59 | 21,600 | — | — |
| 2003-04-10 | $16.77 | $35.36 | 11,900 | — | — |
| 2003-04-09 | $16.65 | $35.11 | 22,600 | — | — |
| 2003-04-08 | $16.55 | $34.90 | 18,500 | — | — |
| 2003-04-07 | $16.62 | $35.05 | 11,500 | — | — |
| 2003-04-04 | $16.70 | $35.22 | 12,500 | — | — |
| 2003-04-03 | $16.75 | $35.32 | 15,600 | — | — |
| 2003-04-02 | $16.78 | $35.38 | 14,800 | — | — |
| 2003-04-01 | $16.77 | $35.36 | 23,500 | — | — |
| 2003-03-31 | $16.55 | $34.90 | 18,100 | — | — |
| 2003-03-28 | $16.60 | $35.01 | 10,900 | — | — |
| 2003-03-27 | $16.59 | $34.98 | 10,300 | — | — |
| 2003-03-26 | $16.55 | $34.90 | 21,300 | — | — |
| 2003-03-25 | $16.40 | $34.58 | 13,200 | — | — |
| 2003-03-24 | $16.38 | $34.54 | 15,300 | — | — |
| 2003-03-21 | $16.21 | $34.18 | 12,800 | — | — |
| 2003-03-20 | $16.43 | $34.65 | 9,000 | — | — |
| 2003-03-19 | $16.40 | $34.58 | 9,600 | — | — |
| 2003-03-18 | $16.43 | $34.65 | 9,700 | — | — |
| 2003-03-17 | $16.40 | $34.58 | 18,000 | — | — |
| 2003-03-14 | $16.52 | $34.84 | 20,000 | — | — |
| 2003-03-13 | $16.50 | $34.79 | 18,400 | — | — |
| 2003-03-12 | $16.64 | $35.09 | 18,500 | — | — |
| 2003-03-11 | $16.66 | $34.93 | 20,900 | — | — |
| 2003-03-10 | $16.71 | $35.03 | 17,800 | — | — |
| 2003-03-07 | $16.56 | $34.72 | 18,500 | — | — |
| 2003-03-06 | $16.48 | $34.55 | 14,200 | — | — |
| 2003-03-05 | $16.49 | $34.57 | 8,500 | — | — |
| 2003-03-04 | $16.45 | $34.49 | 17,300 | — | — |
| 2003-03-03 | $16.33 | $34.24 | 16,300 | — | — |
| 2003-02-28 | $16.38 | $34.34 | 20,500 | — | — |
| 2003-02-27 | $16.25 | $34.07 | 16,200 | — | — |
| 2003-02-26 | $16.23 | $34.03 | 28,400 | — | — |
| 2003-02-25 | $16.26 | $34.09 | 3,500 | — | — |
| 2003-02-24 | $16.40 | $34.38 | 19,500 | — | — |
| 2003-02-21 | $16.27 | $34.11 | 13,800 | — | — |
| 2003-02-20 | $16.16 | $33.88 | 9,800 | — | — |
| 2003-02-19 | $16.05 | $33.65 | 22,200 | — | — |
| 2003-02-18 | $15.92 | $33.38 | 23,500 | — | — |
| 2003-02-14 | $16.01 | $33.57 | 12,400 | — | — |
| 2003-02-13 | $16.01 | $33.57 | 28,200 | — | — |
| 2003-02-12 | $16.12 | $33.80 | 23,900 | — | — |
| 2003-02-11 | $16.15 | $33.66 | 29,500 | — | — |
| 2003-02-10 | $16.12 | $33.60 | 40,300 | — | — |
| 2003-02-07 | $16.04 | $33.43 | 15,900 | — | — |
| 2003-02-06 | $16.06 | $33.47 | 24,600 | — | — |
| 2003-02-05 | $15.99 | $33.33 | 27,600 | — | — |
| 2003-02-04 | $15.96 | $33.26 | 57,900 | — | — |
| 2003-02-03 | $15.85 | $33.03 | 67,800 | — | — |
| 2003-01-31 | $15.79 | $32.91 | 11,500 | — | — |
| 2003-01-30 | $15.76 | $32.85 | 21,100 | — | — |
| 2003-01-29 | $15.78 | $32.89 | 23,000 | — | — |
| 2003-01-28 | $15.71 | $32.74 | 18,700 | — | — |
| 2003-01-27 | $15.72 | $32.76 | 27,600 | — | — |
| 2003-01-24 | $15.80 | $32.93 | 30,600 | — | — |
| 2003-01-23 | $15.73 | $32.78 | 26,000 | — | — |
| 2003-01-22 | $15.72 | $32.76 | 20,200 | — | — |
| 2003-01-21 | $15.69 | $32.70 | 10,000 | — | — |
| 2003-01-17 | $15.66 | $32.64 | 21,500 | — | — |
| 2003-01-16 | $15.62 | $32.55 | 25,100 | — | — |
| 2003-01-15 | $15.66 | $32.64 | 25,200 | — | — |
| 2003-01-14 | $15.60 | $32.51 | 11,800 | — | — |
| 2003-01-13 | $15.55 | $32.41 | 16,000 | — | — |
| 2003-01-10 | $15.63 | $32.38 | 32,300 | — | — |
| 2003-01-09 | $15.80 | $32.73 | 15,100 | — | — |
| 2003-01-08 | $15.85 | $32.83 | 23,100 | — | — |
| 2003-01-07 | $16.00 | $33.14 | 20,000 | — | — |
| 2003-01-06 | $16.01 | $33.16 | 15,500 | — | — |
| 2003-01-03 | $16.04 | $33.22 | 53,400 | — | — |
| 2003-01-02 | $15.97 | $33.08 | 23,600 | — | — |