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
- 1996-12-03 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 | $19.14 | $19.14 | 180,300 | — | — |
| 2003-12-30 | $18.50 | $18.50 | 245,300 | — | — |
| 2003-12-29 | $18.95 | $18.95 | 149,000 | — | — |
| 2003-12-26 | $18.85 | $18.85 | 26,400 | — | — |
| 2003-12-24 | $19.03 | $19.03 | 32,800 | — | — |
| 2003-12-23 | $19.26 | $19.26 | 157,100 | — | — |
| 2003-12-22 | $18.92 | $18.92 | 104,600 | — | — |
| 2003-12-19 | $18.94 | $18.94 | 405,500 | — | — |
| 2003-12-18 | $18.70 | $18.70 | 94,200 | — | — |
| 2003-12-17 | $18.18 | $18.18 | 260,900 | — | — |
| 2003-12-16 | $18.03 | $18.03 | 224,900 | — | — |
| 2003-12-15 | $18.25 | $18.25 | 224,100 | — | — |
| 2003-12-12 | $19.01 | $19.01 | 270,500 | — | — |
| 2003-12-11 | $19.13 | $19.13 | 296,300 | — | — |
| 2003-12-10 | $18.38 | $18.38 | 229,900 | — | — |
| 2003-12-09 | $19.15 | $19.15 | 128,100 | — | — |
| 2003-12-08 | $20.06 | $20.06 | 116,300 | — | — |
| 2003-12-05 | $20.42 | $20.42 | 119,100 | — | — |
| 2003-12-04 | $20.82 | $20.82 | 196,100 | — | — |
| 2003-12-03 | $21.08 | $21.08 | 199,500 | — | — |
| 2003-12-02 | $21.24 | $21.24 | 60,300 | — | — |
| 2003-12-01 | $21.63 | $21.63 | 144,000 | — | — |
| 2003-11-28 | $21.26 | $21.26 | 68,000 | — | — |
| 2003-11-26 | $21.16 | $21.16 | 179,100 | — | — |
| 2003-11-25 | $21.26 | $21.26 | 238,000 | — | — |
| 2003-11-24 | $20.97 | $20.97 | 183,600 | — | — |
| 2003-11-21 | $20.05 | $20.05 | 116,500 | — | — |
| 2003-11-20 | $20.00 | $20.00 | 148,300 | — | — |
| 2003-11-19 | $20.10 | $20.10 | 174,000 | — | — |
| 2003-11-18 | $20.34 | $20.34 | 86,500 | — | — |
| 2003-11-17 | $20.80 | $20.80 | 144,600 | — | — |
| 2003-11-14 | $21.02 | $21.02 | 317,800 | — | — |
| 2003-11-13 | $21.45 | $21.45 | 149,700 | — | — |
| 2003-11-12 | $21.60 | $21.60 | 315,200 | — | — |
| 2003-11-11 | $21.05 | $21.05 | 459,200 | — | — |
| 2003-11-10 | $21.96 | $21.96 | 291,100 | — | — |
| 2003-11-07 | $22.98 | $22.98 | 1,039,600 | — | — |
| 2003-11-06 | $21.29 | $21.29 | 167,400 | — | — |
| 2003-11-05 | $21.16 | $21.16 | 313,200 | — | — |
| 2003-11-04 | $21.95 | $21.95 | 536,100 | — | — |
| 2003-11-03 | $20.94 | $20.94 | 368,200 | — | — |
| 2003-10-31 | $19.63 | $19.63 | 96,300 | — | — |
| 2003-10-30 | $19.73 | $19.73 | 138,800 | — | — |
| 2003-10-29 | $19.83 | $19.83 | 143,100 | — | — |
| 2003-10-28 | $20.00 | $20.00 | 326,700 | — | — |
| 2003-10-27 | $18.87 | $18.87 | 150,400 | — | — |
| 2003-10-24 | $19.00 | $19.00 | 198,400 | — | — |
| 2003-10-23 | $19.11 | $19.11 | 112,400 | — | — |
| 2003-10-22 | $19.24 | $19.24 | 90,200 | — | — |
| 2003-10-21 | $19.60 | $19.60 | 130,400 | — | — |
| 2003-10-20 | $19.45 | $19.45 | 140,900 | — | — |
| 2003-10-17 | $19.55 | $19.55 | 220,900 | — | — |
| 2003-10-16 | $20.22 | $20.22 | 246,500 | — | — |
| 2003-10-15 | $20.56 | $20.56 | 209,800 | — | — |
| 2003-10-14 | $21.20 | $21.20 | 222,000 | — | — |
| 2003-10-13 | $21.08 | $21.08 | 245,700 | — | — |
| 2003-10-10 | $21.30 | $21.30 | 259,400 | — | — |
| 2003-10-09 | $21.35 | $21.35 | 288,800 | — | — |
| 2003-10-08 | $21.43 | $21.43 | 304,500 | — | — |
| 2003-10-07 | $21.18 | $21.18 | 313,000 | — | — |
| 2003-10-06 | $20.62 | $20.62 | 525,200 | — | — |
| 2003-10-03 | $18.69 | $18.69 | 143,800 | — | — |
| 2003-10-02 | $18.63 | $18.63 | 253,200 | — | — |
| 2003-10-01 | $18.15 | $18.15 | 467,600 | — | — |
| 2003-09-30 | $17.84 | $17.84 | 384,900 | — | — |
| 2003-09-29 | $17.76 | $17.76 | 133,400 | — | — |
| 2003-09-26 | $16.93 | $16.93 | 107,500 | — | — |
| 2003-09-25 | $17.17 | $17.17 | 185,100 | — | — |
| 2003-09-24 | $17.82 | $17.82 | 186,800 | — | — |
| 2003-09-23 | $18.15 | $18.15 | 105,900 | — | — |
| 2003-09-22 | $17.97 | $17.97 | 264,400 | — | — |
| 2003-09-19 | $18.25 | $18.25 | 650,600 | — | — |
| 2003-09-18 | $16.61 | $16.61 | 61,300 | — | — |
| 2003-09-17 | $16.70 | $16.70 | 200,900 | — | — |
| 2003-09-16 | $16.01 | $16.01 | 80,800 | — | — |
| 2003-09-15 | $16.25 | $16.25 | 57,200 | — | — |
| 2003-09-12 | $16.06 | $16.06 | 142,200 | — | — |
| 2003-09-11 | $16.13 | $16.13 | 73,700 | — | — |
| 2003-09-10 | $16.27 | $16.27 | 123,600 | — | — |
| 2003-09-09 | $16.64 | $16.64 | 79,300 | — | — |
| 2003-09-08 | $16.77 | $16.77 | 151,900 | — | — |
| 2003-09-05 | $16.45 | $16.45 | 146,600 | — | — |
| 2003-09-04 | $16.50 | $16.50 | 117,400 | — | — |
| 2003-09-03 | $16.20 | $16.20 | 143,600 | — | — |
| 2003-09-02 | $15.90 | $15.90 | 295,400 | — | — |
| 2003-08-29 | $15.85 | $15.85 | 62,500 | — | — |
| 2003-08-28 | $16.05 | $16.05 | 65,100 | — | — |
| 2003-08-27 | $16.05 | $16.05 | 55,500 | — | — |
| 2003-08-26 | $15.87 | $15.87 | 62,200 | — | — |
| 2003-08-25 | $15.58 | $15.58 | 108,200 | — | — |
| 2003-08-22 | $15.52 | $15.52 | 81,000 | — | — |
| 2003-08-21 | $16.25 | $16.25 | 168,400 | — | — |
| 2003-08-20 | $16.20 | $16.20 | 213,900 | — | — |
| 2003-08-19 | $16.00 | $16.00 | 233,400 | — | — |
| 2003-08-18 | $15.85 | $15.85 | 465,100 | — | — |
| 2003-08-15 | $15.09 | $15.09 | 162,000 | — | — |
| 2003-08-14 | $15.00 | $15.00 | 673,600 | — | — |
| 2003-08-13 | $14.70 | $14.70 | 210,900 | — | — |
| 2003-08-12 | $14.65 | $14.65 | 160,000 | — | — |
| 2003-08-11 | $13.27 | $13.27 | 97,900 | — | — |
| 2003-08-08 | $13.02 | $13.02 | 90,800 | — | — |
| 2003-08-07 | $13.06 | $13.06 | 53,100 | — | — |
| 2003-08-06 | $13.10 | $13.10 | 94,000 | — | — |
| 2003-08-05 | $13.51 | $13.51 | 245,100 | — | — |
| 2003-08-04 | $13.50 | $13.50 | 96,200 | — | — |
| 2003-08-01 | $13.50 | $13.50 | 59,500 | — | — |
| 2003-07-31 | $14.24 | $14.24 | 88,300 | — | — |
| 2003-07-30 | $13.86 | $13.86 | 123,000 | — | — |
| 2003-07-29 | $14.23 | $14.23 | 123,200 | — | — |
| 2003-07-28 | $13.82 | $13.82 | 33,900 | — | — |
| 2003-07-25 | $13.90 | $13.90 | 51,900 | — | — |
| 2003-07-24 | $14.11 | $14.11 | 76,300 | — | — |
| 2003-07-23 | $14.27 | $14.27 | 171,600 | — | — |
| 2003-07-22 | $13.99 | $13.99 | 70,200 | — | — |
| 2003-07-21 | $13.89 | $13.89 | 83,100 | — | — |
| 2003-07-18 | $13.90 | $13.90 | 61,300 | — | — |
| 2003-07-17 | $13.55 | $13.55 | 177,400 | — | — |
| 2003-07-16 | $14.66 | $14.66 | 233,000 | — | — |
| 2003-07-15 | $14.57 | $14.57 | 138,700 | — | — |
| 2003-07-14 | $14.51 | $14.51 | 92,800 | — | — |
| 2003-07-11 | $14.58 | $14.58 | 71,500 | — | — |
| 2003-07-10 | $14.65 | $14.65 | 133,500 | — | — |
| 2003-07-09 | $15.65 | $15.65 | 283,500 | — | — |
| 2003-07-08 | $14.80 | $14.80 | 144,900 | — | — |
| 2003-07-07 | $14.30 | $14.30 | 114,600 | — | — |
| 2003-07-03 | $14.13 | $14.13 | 79,600 | — | — |
| 2003-07-02 | $14.38 | $14.38 | 118,000 | — | — |
| 2003-07-01 | $13.76 | $13.76 | 156,900 | — | — |
| 2003-06-30 | $14.35 | $14.35 | 173,400 | — | — |
| 2003-06-27 | $13.97 | $13.97 | 151,800 | — | — |
| 2003-06-26 | $14.18 | $14.18 | 125,800 | — | — |
| 2003-06-25 | $14.00 | $14.00 | 216,800 | — | — |
| 2003-06-24 | $13.28 | $13.28 | 143,800 | — | — |
| 2003-06-23 | $13.24 | $13.24 | 199,200 | — | — |
| 2003-06-20 | $14.16 | $14.16 | 122,000 | — | — |
| 2003-06-19 | $14.20 | $14.20 | 125,000 | — | — |
| 2003-06-18 | $14.24 | $14.24 | 125,200 | — | — |
| 2003-06-17 | $13.65 | $13.65 | 172,600 | — | — |
| 2003-06-16 | $13.95 | $13.95 | 117,500 | — | — |
| 2003-06-13 | $13.73 | $13.73 | 143,600 | — | — |
| 2003-06-12 | $13.93 | $13.93 | 1,243,500 | — | — |
| 2003-06-11 | $13.25 | $13.25 | 128,400 | — | — |
| 2003-06-10 | $13.27 | $13.27 | 292,200 | — | — |
| 2003-06-09 | $12.80 | $12.80 | 107,300 | — | — |
| 2003-06-06 | $12.94 | $12.94 | 179,700 | — | — |
| 2003-06-05 | $12.95 | $12.95 | 258,000 | — | — |
| 2003-06-04 | $13.51 | $13.51 | 309,400 | — | — |
| 2003-06-03 | $12.34 | $12.34 | 101,100 | — | — |
| 2003-06-02 | $12.45 | $12.45 | 222,300 | — | — |
| 2003-05-30 | $12.15 | $12.15 | 180,300 | — | — |
| 2003-05-29 | $12.23 | $12.23 | 165,700 | — | — |
| 2003-05-28 | $12.14 | $12.14 | 107,400 | — | — |
| 2003-05-27 | $12.13 | $12.13 | 207,600 | — | — |
| 2003-05-23 | $12.01 | $12.01 | 402,900 | — | — |
| 2003-05-22 | $11.10 | $11.10 | 141,800 | — | — |
| 2003-05-21 | $11.15 | $11.15 | 43,600 | — | — |
| 2003-05-20 | $11.29 | $11.29 | 76,900 | — | — |
| 2003-05-19 | $11.23 | $11.23 | 93,400 | — | — |
| 2003-05-16 | $11.74 | $11.74 | 66,700 | — | — |
| 2003-05-15 | $11.87 | $11.87 | 83,600 | — | — |
| 2003-05-14 | $11.97 | $11.97 | 54,000 | — | — |
| 2003-05-13 | $12.00 | $12.00 | 155,700 | — | — |
| 2003-05-12 | $12.07 | $12.07 | 118,700 | — | — |
| 2003-05-09 | $11.96 | $11.96 | 83,200 | — | — |
| 2003-05-08 | $11.76 | $11.76 | 47,000 | — | — |
| 2003-05-07 | $12.06 | $12.06 | 88,500 | — | — |
| 2003-05-06 | $12.30 | $12.30 | 168,400 | — | — |
| 2003-05-05 | $11.90 | $11.90 | 253,100 | — | — |
| 2003-05-02 | $11.06 | $11.06 | 179,900 | — | — |
| 2003-05-01 | $10.55 | $10.55 | 54,100 | — | — |
| 2003-04-30 | $10.63 | $10.63 | 110,400 | — | — |
| 2003-04-29 | $10.47 | $10.47 | 111,000 | — | — |
| 2003-04-28 | $10.25 | $10.25 | 817,800 | — | — |
| 2003-04-25 | $10.52 | $10.52 | 883,000 | — | — |
| 2003-04-24 | $12.45 | $12.45 | 33,300 | — | — |
| 2003-04-23 | $12.58 | $12.58 | 59,700 | — | — |
| 2003-04-22 | $12.63 | $12.63 | 61,800 | — | — |
| 2003-04-21 | $12.29 | $12.29 | 23,600 | — | — |
| 2003-04-17 | $12.19 | $12.19 | 75,000 | — | — |
| 2003-04-16 | $12.73 | $12.73 | 98,800 | — | — |
| 2003-04-15 | $12.40 | $12.40 | 114,300 | — | — |
| 2003-04-14 | $11.95 | $11.95 | 57,300 | — | — |
| 2003-04-11 | $11.57 | $11.57 | 31,100 | — | — |
| 2003-04-10 | $11.54 | $11.54 | 33,500 | — | — |
| 2003-04-09 | $11.68 | $11.68 | 43,700 | — | — |
| 2003-04-08 | $11.70 | $11.70 | 30,100 | — | — |
| 2003-04-07 | $11.41 | $11.41 | 77,300 | — | — |
| 2003-04-04 | $11.30 | $11.30 | 35,800 | — | — |
| 2003-04-03 | $11.38 | $11.38 | 107,400 | — | — |
| 2003-04-02 | $11.37 | $11.37 | 91,100 | — | — |
| 2003-04-01 | $11.19 | $11.19 | 100,400 | — | — |
| 2003-03-31 | $11.37 | $11.37 | 109,500 | — | — |
| 2003-03-28 | $11.60 | $11.60 | 207,300 | — | — |
| 2003-03-27 | $12.49 | $12.49 | 172,000 | — | — |
| 2003-03-26 | $12.55 | $12.55 | 137,500 | — | — |
| 2003-03-25 | $12.29 | $12.29 | 115,600 | — | — |
| 2003-03-24 | $12.20 | $12.20 | 120,600 | — | — |
| 2003-03-21 | $12.05 | $12.05 | 66,300 | — | — |
| 2003-03-20 | $12.65 | $12.65 | 109,200 | — | — |
| 2003-03-19 | $12.50 | $12.50 | 58,600 | — | — |
| 2003-03-18 | $12.50 | $12.50 | 68,100 | — | — |
| 2003-03-17 | $12.38 | $12.38 | 148,600 | — | — |
| 2003-03-14 | $11.95 | $11.95 | 224,400 | — | — |
| 2003-03-13 | $11.51 | $11.51 | 163,900 | — | — |
| 2003-03-12 | $10.70 | $10.70 | 46,100 | — | — |
| 2003-03-11 | $10.90 | $10.90 | 64,100 | — | — |
| 2003-03-10 | $10.80 | $10.80 | 33,100 | — | — |
| 2003-03-07 | $10.87 | $10.87 | 67,400 | — | — |
| 2003-03-06 | $10.75 | $10.75 | 99,800 | — | — |
| 2003-03-05 | $10.69 | $10.69 | 107,900 | — | — |
| 2003-03-04 | $10.65 | $10.65 | 87,100 | — | — |
| 2003-03-03 | $10.71 | $10.71 | 168,300 | — | — |
| 2003-02-28 | $11.27 | $11.27 | 167,600 | — | — |
| 2003-02-27 | $11.02 | $11.02 | 88,000 | — | — |
| 2003-02-26 | $10.89 | $10.89 | 80,300 | — | — |
| 2003-02-25 | $10.68 | $10.68 | 79,500 | — | — |
| 2003-02-24 | $10.25 | $10.25 | 76,200 | — | — |
| 2003-02-21 | $10.52 | $10.52 | 84,100 | — | — |
| 2003-02-20 | $10.36 | $10.36 | 78,100 | — | — |
| 2003-02-19 | $10.15 | $10.15 | 130,000 | — | — |
| 2003-02-18 | $10.33 | $10.33 | 68,100 | — | — |
| 2003-02-14 | $10.32 | $10.32 | 75,700 | — | — |
| 2003-02-13 | $10.13 | $10.13 | 178,200 | — | — |
| 2003-02-12 | $10.01 | $10.01 | 427,600 | — | — |
| 2003-02-11 | $10.66 | $10.66 | 267,100 | — | — |
| 2003-02-10 | $11.25 | $11.25 | 218,100 | — | — |
| 2003-02-07 | $11.33 | $11.33 | 227,200 | — | — |
| 2003-02-06 | $11.11 | $11.11 | 156,700 | — | — |
| 2003-02-05 | $11.10 | $11.10 | 150,200 | — | — |
| 2003-02-04 | $10.95 | $10.95 | 109,000 | — | — |
| 2003-02-03 | $11.15 | $11.15 | 108,600 | — | — |
| 2003-01-31 | $11.36 | $11.36 | 51,300 | — | — |
| 2003-01-30 | $11.31 | $11.31 | 89,200 | — | — |
| 2003-01-29 | $11.31 | $11.31 | 278,300 | — | — |
| 2003-01-28 | $12.00 | $12.00 | 105,900 | — | — |
| 2003-01-27 | $11.69 | $11.69 | 226,100 | — | — |
| 2003-01-24 | $12.45 | $12.45 | 121,100 | — | — |
| 2003-01-23 | $12.94 | $12.94 | 133,100 | — | — |
| 2003-01-22 | $12.75 | $12.75 | 91,000 | — | — |
| 2003-01-21 | $12.68 | $12.68 | 138,600 | — | — |
| 2003-01-17 | $12.85 | $12.85 | 119,600 | — | — |
| 2003-01-16 | $13.24 | $13.24 | 89,100 | — | — |
| 2003-01-15 | $13.41 | $13.41 | 118,300 | — | — |
| 2003-01-14 | $12.95 | $12.95 | 76,500 | — | — |
| 2003-01-13 | $12.98 | $12.98 | 57,000 | — | — |
| 2003-01-10 | $12.87 | $12.87 | 68,800 | — | — |
| 2003-01-09 | $12.69 | $12.69 | 133,300 | — | — |
| 2003-01-08 | $12.11 | $12.11 | 68,400 | — | — |
| 2003-01-07 | $12.16 | $12.16 | 90,800 | — | — |
| 2003-01-06 | $12.27 | $12.27 | 135,700 | — | — |
| 2003-01-03 | $11.97 | $11.97 | 68,100 | — | — |
| 2003-01-02 | $11.87 | $11.87 | 115,000 | — | — |