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
- 1993-06-10 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 | $16.16 | $28.79 | 6,500 | — | — |
| 2003-12-30 | $16.03 | $28.56 | 7,900 | — | — |
| 2003-12-29 | $16.08 | $28.65 | 700 | — | — |
| 2003-12-26 | $16.15 | $28.78 | 100 | — | — |
| 2003-12-24 | $16.12 | $28.72 | 1,200 | — | — |
| 2003-12-23 | $16.04 | $28.58 | 5,400 | — | — |
| 2003-12-22 | $16.09 | $28.67 | 4,100 | — | — |
| 2003-12-19 | $16.08 | $28.65 | 0 | — | — |
| 2003-12-18 | $16.08 | $28.65 | 700 | — | — |
| 2003-12-17 | $16.10 | $28.69 | 1,300 | — | — |
| 2003-12-16 | $16.00 | $28.51 | 8,400 | — | — |
| 2003-12-15 | $15.95 | $28.42 | 800 | — | — |
| 2003-12-12 | $16.00 | $28.51 | 4,700 | — | — |
| 2003-12-11 | $15.96 | $28.44 | 2,900 | — | — |
| 2003-12-10 | $16.23 | $28.58 | 1,900 | — | — |
| 2003-12-09 | $16.16 | $28.46 | 7,700 | — | — |
| 2003-12-08 | $16.30 | $28.71 | 2,400 | — | — |
| 2003-12-05 | $16.23 | $28.58 | 3,900 | — | — |
| 2003-12-04 | $16.21 | $28.55 | 300 | — | — |
| 2003-12-03 | $16.20 | $28.53 | 1,000 | — | — |
| 2003-12-02 | $16.15 | $28.44 | 3,500 | — | — |
| 2003-12-01 | $16.22 | $28.57 | 3,900 | — | — |
| 2003-11-28 | $16.23 | $28.58 | 2,100 | — | — |
| 2003-11-26 | $16.10 | $28.36 | 700 | — | — |
| 2003-11-25 | $16.14 | $28.43 | 1,000 | — | — |
| 2003-11-24 | $16.10 | $28.36 | 9,200 | — | — |
| 2003-11-21 | $16.14 | $28.43 | 0 | — | — |
| 2003-11-20 | $16.14 | $28.43 | 0 | — | — |
| 2003-11-19 | $16.14 | $28.43 | 1,000 | — | — |
| 2003-11-18 | $16.22 | $28.57 | 2,200 | — | — |
| 2003-11-17 | $16.11 | $28.37 | 0 | — | — |
| 2003-11-14 | $16.11 | $28.37 | 800 | — | — |
| 2003-11-13 | $16.08 | $28.32 | 2,000 | — | — |
| 2003-11-12 | $16.07 | $28.30 | 3,900 | — | — |
| 2003-11-11 | $16.23 | $28.44 | 1,200 | — | — |
| 2003-11-10 | $16.22 | $28.42 | 3,100 | — | — |
| 2003-11-07 | $16.24 | $28.46 | 700 | — | — |
| 2003-11-06 | $16.27 | $28.51 | 1,100 | — | — |
| 2003-11-05 | $16.28 | $28.53 | 2,300 | — | — |
| 2003-11-04 | $16.25 | $28.47 | 900 | — | — |
| 2003-11-03 | $16.11 | $28.23 | 2,100 | — | — |
| 2003-10-31 | $16.05 | $28.12 | 5,500 | — | — |
| 2003-10-30 | $15.80 | $27.68 | 4,000 | — | — |
| 2003-10-29 | $15.96 | $27.97 | 1,900 | — | — |
| 2003-10-28 | $15.91 | $27.88 | 400 | — | — |
| 2003-10-27 | $15.91 | $27.88 | 7,700 | — | — |
| 2003-10-24 | $15.75 | $27.60 | 900 | — | — |
| 2003-10-23 | $15.79 | $27.67 | 1,300 | — | — |
| 2003-10-22 | $15.84 | $27.76 | 1,500 | — | — |
| 2003-10-21 | $15.84 | $27.76 | 3,600 | — | — |
| 2003-10-20 | $15.79 | $27.67 | 300 | — | — |
| 2003-10-17 | $15.80 | $27.68 | 2,300 | — | — |
| 2003-10-16 | $15.78 | $27.65 | 2,100 | — | — |
| 2003-10-15 | $15.71 | $27.53 | 3,200 | — | — |
| 2003-10-14 | $15.83 | $27.74 | 6,100 | — | — |
| 2003-10-13 | $15.83 | $27.74 | 1,500 | — | — |
| 2003-10-10 | $15.90 | $27.86 | 2,200 | — | — |
| 2003-10-09 | $15.85 | $27.63 | 2,700 | — | — |
| 2003-10-08 | $15.81 | $27.56 | 3,400 | — | — |
| 2003-10-07 | $15.60 | $27.19 | 3,700 | — | — |
| 2003-10-06 | $15.51 | $27.03 | 1,000 | — | — |
| 2003-10-03 | $15.50 | $27.02 | 1,500 | — | — |
| 2003-10-02 | $15.49 | $27.00 | 2,000 | — | — |
| 2003-10-01 | $15.45 | $26.93 | 3,900 | — | — |
| 2003-09-30 | $15.39 | $26.83 | 4,200 | — | — |
| 2003-09-29 | $15.33 | $26.72 | 4,700 | — | — |
| 2003-09-26 | $15.29 | $26.65 | 2,000 | — | — |
| 2003-09-25 | $15.35 | $26.76 | 2,800 | — | — |
| 2003-09-24 | $15.30 | $26.67 | 1,000 | — | — |
| 2003-09-23 | $15.30 | $26.67 | 5,600 | — | — |
| 2003-09-22 | $15.35 | $26.76 | 7,100 | — | — |
| 2003-09-19 | $15.50 | $27.02 | 0 | — | — |
| 2003-09-18 | $15.50 | $27.02 | 500 | — | — |
| 2003-09-17 | $15.47 | $26.96 | 3,400 | — | — |
| 2003-09-16 | $15.40 | $26.84 | 1,200 | — | — |
| 2003-09-15 | $15.38 | $26.81 | 1,400 | — | — |
| 2003-09-12 | $15.34 | $26.74 | 1,000 | — | — |
| 2003-09-11 | $15.30 | $26.67 | 3,400 | — | — |
| 2003-09-10 | $15.45 | $26.79 | 1,900 | — | — |
| 2003-09-09 | $15.33 | $26.58 | 2,900 | — | — |
| 2003-09-08 | $15.27 | $26.47 | 1,100 | — | — |
| 2003-09-05 | $15.17 | $26.30 | 200 | — | — |
| 2003-09-04 | $15.15 | $26.27 | 6,500 | — | — |
| 2003-09-03 | $15.00 | $26.01 | 3,400 | — | — |
| 2003-09-02 | $15.04 | $26.07 | 4,300 | — | — |
| 2003-08-29 | $15.00 | $26.01 | 900 | — | — |
| 2003-08-28 | $15.03 | $26.06 | 500 | — | — |
| 2003-08-27 | $15.00 | $26.01 | 3,600 | — | — |
| 2003-08-26 | $15.01 | $26.02 | 2,800 | — | — |
| 2003-08-25 | $15.05 | $26.09 | 2,100 | — | — |
| 2003-08-22 | $15.04 | $26.07 | 2,300 | — | — |
| 2003-08-21 | $15.05 | $26.09 | 3,200 | — | — |
| 2003-08-20 | $15.12 | $26.21 | 400 | — | — |
| 2003-08-19 | $15.10 | $26.18 | 1,300 | — | — |
| 2003-08-18 | $15.10 | $26.18 | 2,900 | — | — |
| 2003-08-15 | $15.15 | $26.27 | 4,800 | — | — |
| 2003-08-14 | $15.15 | $26.27 | 3,400 | — | — |
| 2003-08-13 | $15.10 | $26.18 | 4,500 | — | — |
| 2003-08-12 | $15.34 | $26.45 | 100 | — | — |
| 2003-08-11 | $15.32 | $26.42 | 2,500 | — | — |
| 2003-08-08 | $15.35 | $26.47 | 1,500 | — | — |
| 2003-08-07 | $15.33 | $26.43 | 6,700 | — | — |
| 2003-08-06 | $15.30 | $26.38 | 7,300 | — | — |
| 2003-08-05 | $15.35 | $26.47 | 4,200 | — | — |
| 2003-08-04 | $15.52 | $26.76 | 4,300 | — | — |
| 2003-08-01 | $15.62 | $26.93 | 2,400 | — | — |
| 2003-07-31 | $15.65 | $26.99 | 14,700 | — | — |
| 2003-07-30 | $16.15 | $27.85 | 1,400 | — | — |
| 2003-07-29 | $16.15 | $27.85 | 2,100 | — | — |
| 2003-07-28 | $16.30 | $28.11 | 7,300 | — | — |
| 2003-07-25 | $16.47 | $28.40 | 2,000 | — | — |
| 2003-07-24 | $16.38 | $28.24 | 3,800 | — | — |
| 2003-07-23 | $16.60 | $28.62 | 300 | — | — |
| 2003-07-22 | $16.56 | $28.55 | 0 | — | — |
| 2003-07-21 | $16.56 | $28.55 | 6,400 | — | — |
| 2003-07-18 | $16.70 | $28.80 | 4,100 | — | — |
| 2003-07-17 | $16.74 | $28.86 | 4,100 | — | — |
| 2003-07-16 | $16.93 | $29.19 | 5,000 | — | — |
| 2003-07-15 | $16.88 | $29.11 | 6,000 | — | — |
| 2003-07-14 | $16.86 | $29.07 | 2,400 | — | — |
| 2003-07-11 | $16.95 | $29.23 | 1,100 | — | — |
| 2003-07-10 | $17.02 | $29.20 | 5,900 | — | — |
| 2003-07-09 | $16.90 | $29.00 | 4,600 | — | — |
| 2003-07-08 | $17.05 | $29.26 | 3,500 | — | — |
| 2003-07-07 | $17.01 | $29.19 | 5,000 | — | — |
| 2003-07-03 | $17.10 | $29.34 | 0 | — | — |
| 2003-07-02 | $17.10 | $29.34 | 3,700 | — | — |
| 2003-07-01 | $17.01 | $29.19 | 3,800 | — | — |
| 2003-06-30 | $16.85 | $28.91 | 4,000 | — | — |
| 2003-06-27 | $16.85 | $28.91 | 8,400 | — | — |
| 2003-06-26 | $16.86 | $28.93 | 3,100 | — | — |
| 2003-06-25 | $17.00 | $29.17 | 500 | — | — |
| 2003-06-24 | $17.05 | $29.26 | 9,300 | — | — |
| 2003-06-23 | $17.14 | $29.41 | 800 | — | — |
| 2003-06-20 | $17.08 | $29.31 | 2,900 | — | — |
| 2003-06-19 | $17.15 | $29.43 | 7,400 | — | — |
| 2003-06-18 | $17.25 | $29.60 | 4,800 | — | — |
| 2003-06-17 | $17.25 | $29.60 | 4,800 | — | — |
| 2003-06-16 | $17.10 | $29.34 | 3,200 | — | — |
| 2003-06-13 | $17.20 | $29.51 | 2,400 | — | — |
| 2003-06-12 | $17.00 | $29.17 | 3,800 | — | — |
| 2003-06-11 | $16.79 | $28.81 | 2,700 | — | — |
| 2003-06-10 | $16.85 | $28.77 | 4,600 | — | — |
| 2003-06-09 | $16.85 | $28.77 | 4,400 | — | — |
| 2003-06-06 | $16.98 | $28.99 | 2,200 | — | — |
| 2003-06-05 | $17.00 | $29.03 | 5,900 | — | — |
| 2003-06-04 | $16.95 | $28.94 | 4,300 | — | — |
| 2003-06-03 | $16.98 | $28.99 | 9,600 | — | — |
| 2003-06-02 | $17.03 | $29.08 | 10,400 | — | — |
| 2003-05-30 | $17.04 | $29.09 | 4,400 | — | — |
| 2003-05-29 | $17.17 | $29.32 | 3,000 | — | — |
| 2003-05-28 | $17.21 | $29.38 | 3,100 | — | — |
| 2003-05-27 | $17.15 | $29.28 | 6,400 | — | — |
| 2003-05-23 | $16.97 | $28.98 | 1,600 | — | — |
| 2003-05-22 | $17.00 | $29.03 | 1,900 | — | — |
| 2003-05-21 | $16.99 | $29.01 | 7,800 | — | — |
| 2003-05-20 | $16.80 | $28.68 | 1,000 | — | — |
| 2003-05-19 | $16.74 | $28.58 | 5,000 | — | — |
| 2003-05-16 | $16.67 | $28.46 | 12,000 | — | — |
| 2003-05-15 | $16.68 | $28.48 | 7,300 | — | — |
| 2003-05-14 | $16.80 | $28.68 | 2,200 | — | — |
| 2003-05-13 | $16.73 | $28.57 | 5,500 | — | — |
| 2003-05-12 | $16.80 | $28.53 | 13,100 | — | — |
| 2003-05-09 | $16.55 | $28.11 | 4,300 | — | — |
| 2003-05-08 | $16.60 | $28.19 | 400 | — | — |
| 2003-05-07 | $16.51 | $28.04 | 7,300 | — | — |
| 2003-05-06 | $16.24 | $27.58 | 4,200 | — | — |
| 2003-05-05 | $16.12 | $27.38 | 3,200 | — | — |
| 2003-05-02 | $16.10 | $27.35 | 2,100 | — | — |
| 2003-05-01 | $16.00 | $27.18 | 5,600 | — | — |
| 2003-04-30 | $15.94 | $27.07 | 4,900 | — | — |
| 2003-04-29 | $15.98 | $27.14 | 5,300 | — | — |
| 2003-04-28 | $15.97 | $27.12 | 3,000 | — | — |
| 2003-04-25 | $15.86 | $26.94 | 200 | — | — |
| 2003-04-24 | $15.87 | $26.95 | 5,800 | — | — |
| 2003-04-23 | $15.96 | $27.11 | 3,500 | — | — |
| 2003-04-22 | $16.03 | $27.23 | 3,300 | — | — |
| 2003-04-21 | $16.00 | $27.18 | 4,400 | — | — |
| 2003-04-17 | $15.91 | $27.02 | 13,500 | — | — |
| 2003-04-16 | $15.99 | $27.16 | 7,900 | — | — |
| 2003-04-15 | $15.96 | $27.11 | 4,800 | — | — |
| 2003-04-14 | $15.86 | $26.94 | 3,500 | — | — |
| 2003-04-11 | $15.80 | $26.84 | 2,900 | — | — |
| 2003-04-10 | $15.94 | $26.92 | 22,400 | — | — |
| 2003-04-09 | $16.00 | $27.03 | 4,500 | — | — |
| 2003-04-08 | $16.05 | $27.11 | 8,700 | — | — |
| 2003-04-07 | $16.03 | $27.08 | 1,800 | — | — |
| 2003-04-04 | $16.00 | $27.03 | 5,000 | — | — |
| 2003-04-03 | $16.00 | $27.03 | 3,600 | — | — |
| 2003-04-02 | $15.88 | $26.82 | 3,200 | — | — |
| 2003-04-01 | $15.90 | $26.86 | 2,700 | — | — |
| 2003-03-31 | $16.00 | $27.03 | 1,700 | — | — |
| 2003-03-28 | $15.88 | $26.82 | 4,900 | — | — |
| 2003-03-27 | $15.87 | $26.81 | 2,600 | — | — |
| 2003-03-26 | $15.78 | $26.65 | 5,200 | — | — |
| 2003-03-25 | $15.79 | $26.67 | 2,200 | — | — |
| 2003-03-24 | $15.71 | $26.54 | 2,700 | — | — |
| 2003-03-21 | $15.65 | $26.43 | 2,900 | — | — |
| 2003-03-20 | $15.61 | $26.37 | 1,500 | — | — |
| 2003-03-19 | $15.59 | $26.33 | 2,300 | — | — |
| 2003-03-18 | $15.64 | $26.42 | 200 | — | — |
| 2003-03-17 | $15.64 | $26.42 | 2,500 | — | — |
| 2003-03-14 | $15.67 | $26.47 | 1,700 | — | — |
| 2003-03-13 | $15.69 | $26.50 | 7,400 | — | — |
| 2003-03-12 | $15.84 | $26.76 | 6,800 | — | — |
| 2003-03-11 | $15.97 | $26.83 | 4,900 | — | — |
| 2003-03-10 | $15.89 | $26.69 | 3,100 | — | — |
| 2003-03-07 | $15.86 | $26.64 | 3,900 | — | — |
| 2003-03-06 | $15.79 | $26.52 | 2,500 | — | — |
| 2003-03-05 | $15.70 | $26.37 | 3,000 | — | — |
| 2003-03-04 | $15.75 | $26.46 | 300 | — | — |
| 2003-03-03 | $15.70 | $26.37 | 7,900 | — | — |
| 2003-02-28 | $15.47 | $25.99 | 4,400 | — | — |
| 2003-02-27 | $15.46 | $25.97 | 1,300 | — | — |
| 2003-02-26 | $15.44 | $25.94 | 11,500 | — | — |
| 2003-02-25 | $15.53 | $26.09 | 14,900 | — | — |
| 2003-02-24 | $15.67 | $26.32 | 9,700 | — | — |
| 2003-02-21 | $15.81 | $26.56 | 4,200 | — | — |
| 2003-02-20 | $15.72 | $26.41 | 6,200 | — | — |
| 2003-02-19 | $15.75 | $26.46 | 4,400 | — | — |
| 2003-02-18 | $15.66 | $26.31 | 1,200 | — | — |
| 2003-02-14 | $15.62 | $26.24 | 2,100 | — | — |
| 2003-02-13 | $15.68 | $26.34 | 2,500 | — | — |
| 2003-02-12 | $15.71 | $26.39 | 4,500 | — | — |
| 2003-02-11 | $15.68 | $26.19 | 5,100 | — | — |
| 2003-02-10 | $15.64 | $26.12 | 6,200 | — | — |
| 2003-02-07 | $15.47 | $25.84 | 4,200 | — | — |
| 2003-02-06 | $15.55 | $25.97 | 6,400 | — | — |
| 2003-02-05 | $15.57 | $26.01 | 10,100 | — | — |
| 2003-02-04 | $15.54 | $25.96 | 4,700 | — | — |
| 2003-02-03 | $15.46 | $25.82 | 5,000 | — | — |
| 2003-01-31 | $15.43 | $25.77 | 7,800 | — | — |
| 2003-01-30 | $15.58 | $26.02 | 6,600 | — | — |
| 2003-01-29 | $15.62 | $26.09 | 4,000 | — | — |
| 2003-01-28 | $15.57 | $26.01 | 2,200 | — | — |
| 2003-01-27 | $15.61 | $26.07 | 10,900 | — | — |
| 2003-01-24 | $15.48 | $25.86 | 3,000 | — | — |
| 2003-01-23 | $15.50 | $25.89 | 1,500 | — | — |
| 2003-01-22 | $15.54 | $25.96 | 1,000 | — | — |
| 2003-01-21 | $15.59 | $26.04 | 5,400 | — | — |
| 2003-01-17 | $15.63 | $26.11 | 2,400 | — | — |
| 2003-01-16 | $15.60 | $26.06 | 2,400 | — | — |
| 2003-01-15 | $15.62 | $26.09 | 1,300 | — | — |
| 2003-01-14 | $15.70 | $26.22 | 3,100 | — | — |
| 2003-01-13 | $15.61 | $26.07 | 0 | — | — |
| 2003-01-10 | $15.70 | $26.08 | 2,200 | — | — |
| 2003-01-09 | $15.75 | $26.16 | 4,100 | — | — |
| 2003-01-08 | $15.73 | $26.13 | 200 | — | — |
| 2003-01-07 | $15.73 | $26.13 | 14,300 | — | — |
| 2003-01-06 | $15.79 | $26.23 | 6,500 | — | — |
| 2003-01-03 | $15.75 | $26.16 | 3,500 | — | — |
| 2003-01-02 | $15.70 | $26.08 | 5,500 | — | — |