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
- 1992-05-13 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 | $17.25 | $37.58 | 3,300 | — | — |
| 2003-12-30 | $17.30 | $37.69 | 1,800 | — | — |
| 2003-12-29 | $17.25 | $37.58 | 1,400 | — | — |
| 2003-12-26 | $17.35 | $37.80 | 3,700 | — | — |
| 2003-12-24 | $17.15 | $37.36 | 200 | — | — |
| 2003-12-23 | $17.10 | $37.26 | 2,400 | — | — |
| 2003-12-22 | $16.95 | $36.93 | 3,300 | — | — |
| 2003-12-19 | $16.98 | $36.99 | 1,700 | — | — |
| 2003-12-18 | $16.95 | $36.93 | 4,900 | — | — |
| 2003-12-17 | $16.95 | $36.93 | 2,500 | — | — |
| 2003-12-16 | $17.00 | $37.04 | 3,700 | — | — |
| 2003-12-15 | $17.10 | $37.26 | 1,600 | — | — |
| 2003-12-12 | $17.00 | $37.04 | 600 | — | — |
| 2003-12-11 | $17.09 | $37.23 | 8,900 | — | — |
| 2003-12-10 | $17.40 | $36.83 | 9,700 | — | — |
| 2003-12-09 | $17.35 | $36.72 | 11,100 | — | — |
| 2003-12-08 | $17.25 | $36.51 | 6,800 | — | — |
| 2003-12-05 | $17.30 | $36.62 | 1,800 | — | — |
| 2003-12-04 | $17.26 | $36.53 | 8,700 | — | — |
| 2003-12-03 | $17.20 | $36.41 | 9,100 | — | — |
| 2003-12-02 | $17.05 | $36.09 | 3,100 | — | — |
| 2003-12-01 | $17.00 | $35.98 | 4,100 | — | — |
| 2003-11-28 | $16.97 | $35.92 | 600 | — | — |
| 2003-11-26 | $16.90 | $35.77 | 1,100 | — | — |
| 2003-11-25 | $16.75 | $35.45 | 4,100 | — | — |
| 2003-11-24 | $16.83 | $35.62 | 14,300 | — | — |
| 2003-11-21 | $16.80 | $35.56 | 4,100 | — | — |
| 2003-11-20 | $16.84 | $35.64 | 1,200 | — | — |
| 2003-11-19 | $16.65 | $35.24 | 8,300 | — | — |
| 2003-11-18 | $16.83 | $35.62 | 1,600 | — | — |
| 2003-11-17 | $16.76 | $35.47 | 3,100 | — | — |
| 2003-11-14 | $16.60 | $35.14 | 3,500 | — | — |
| 2003-11-13 | $16.74 | $35.43 | 2,600 | — | — |
| 2003-11-12 | $16.70 | $35.35 | 1,200 | — | — |
| 2003-11-11 | $16.66 | $35.07 | 5,500 | — | — |
| 2003-11-10 | $16.76 | $35.28 | 7,100 | — | — |
| 2003-11-07 | $16.62 | $34.98 | 3,900 | — | — |
| 2003-11-06 | $16.70 | $35.15 | 1,300 | — | — |
| 2003-11-05 | $16.71 | $35.17 | 800 | — | — |
| 2003-11-04 | $16.75 | $35.26 | 3,200 | — | — |
| 2003-11-03 | $16.75 | $35.26 | 9,100 | — | — |
| 2003-10-31 | $16.60 | $34.94 | 1,800 | — | — |
| 2003-10-30 | $16.50 | $34.73 | 6,900 | — | — |
| 2003-10-29 | $16.59 | $34.92 | 1,200 | — | — |
| 2003-10-28 | $16.57 | $34.88 | 600 | — | — |
| 2003-10-27 | $16.54 | $34.81 | 3,300 | — | — |
| 2003-10-24 | $16.59 | $34.92 | 1,900 | — | — |
| 2003-10-23 | $16.56 | $34.86 | 700 | — | — |
| 2003-10-22 | $16.54 | $34.81 | 2,100 | — | — |
| 2003-10-21 | $16.52 | $34.77 | 6,900 | — | — |
| 2003-10-20 | $16.40 | $34.52 | 4,500 | — | — |
| 2003-10-17 | $16.44 | $34.60 | 6,500 | — | — |
| 2003-10-16 | $16.39 | $34.50 | 1,300 | — | — |
| 2003-10-15 | $16.49 | $34.71 | 2,100 | — | — |
| 2003-10-14 | $16.49 | $34.71 | 2,800 | — | — |
| 2003-10-13 | $16.49 | $34.71 | 700 | — | — |
| 2003-10-10 | $16.45 | $34.62 | 4,000 | — | — |
| 2003-10-09 | $16.60 | $34.74 | 2,100 | — | — |
| 2003-10-08 | $16.65 | $34.85 | 6,700 | — | — |
| 2003-10-07 | $16.52 | $34.58 | 3,300 | — | — |
| 2003-10-06 | $16.68 | $34.91 | 1,600 | — | — |
| 2003-10-03 | $16.64 | $34.83 | 5,200 | — | — |
| 2003-10-02 | $16.64 | $34.83 | 7,500 | — | — |
| 2003-10-01 | $16.67 | $34.89 | 6,000 | — | — |
| 2003-09-30 | $16.63 | $34.81 | 5,400 | — | — |
| 2003-09-29 | $16.60 | $34.74 | 8,500 | — | — |
| 2003-09-26 | $16.50 | $34.53 | 600 | — | — |
| 2003-09-25 | $16.43 | $34.39 | 8,200 | — | — |
| 2003-09-24 | $16.47 | $34.47 | 6,700 | — | — |
| 2003-09-23 | $16.43 | $34.39 | 15,800 | — | — |
| 2003-09-22 | $16.47 | $34.47 | 8,900 | — | — |
| 2003-09-19 | $16.60 | $34.74 | 4,400 | — | — |
| 2003-09-18 | $16.63 | $34.81 | 1,100 | — | — |
| 2003-09-17 | $16.58 | $34.70 | 1,300 | — | — |
| 2003-09-16 | $16.46 | $34.45 | 6,000 | — | — |
| 2003-09-15 | $16.45 | $34.43 | 11,300 | — | — |
| 2003-09-12 | $16.45 | $34.43 | 4,100 | — | — |
| 2003-09-11 | $16.44 | $34.41 | 2,800 | — | — |
| 2003-09-10 | $16.58 | $34.51 | 11,300 | — | — |
| 2003-09-09 | $16.58 | $34.51 | 1,900 | — | — |
| 2003-09-08 | $16.69 | $34.74 | 8,100 | — | — |
| 2003-09-05 | $16.53 | $34.40 | 5,700 | — | — |
| 2003-09-04 | $16.44 | $34.22 | 2,800 | — | — |
| 2003-09-03 | $16.45 | $34.24 | 4,200 | — | — |
| 2003-09-02 | $16.50 | $34.34 | 11,900 | — | — |
| 2003-08-29 | $16.59 | $34.53 | 6,500 | — | — |
| 2003-08-28 | $16.56 | $34.47 | 6,000 | — | — |
| 2003-08-27 | $16.64 | $34.63 | 2,400 | — | — |
| 2003-08-26 | $16.56 | $34.47 | 6,400 | — | — |
| 2003-08-25 | $16.63 | $34.61 | 8,300 | — | — |
| 2003-08-22 | $16.60 | $34.55 | 2,400 | — | — |
| 2003-08-21 | $16.58 | $34.51 | 4,000 | — | — |
| 2003-08-20 | $16.50 | $34.34 | 2,000 | — | — |
| 2003-08-19 | $16.45 | $34.24 | 4,900 | — | — |
| 2003-08-18 | $16.40 | $34.13 | 4,800 | — | — |
| 2003-08-15 | $16.40 | $34.13 | 100 | — | — |
| 2003-08-14 | $16.40 | $34.13 | 1,800 | — | — |
| 2003-08-13 | $16.40 | $34.13 | 4,100 | — | — |
| 2003-08-12 | $16.54 | $34.23 | 2,500 | — | — |
| 2003-08-11 | $16.50 | $34.15 | 4,000 | — | — |
| 2003-08-08 | $16.52 | $34.19 | 3,800 | — | — |
| 2003-08-07 | $16.52 | $34.19 | 4,000 | — | — |
| 2003-08-06 | $16.49 | $34.13 | 2,100 | — | — |
| 2003-08-05 | $16.35 | $33.84 | 9,900 | — | — |
| 2003-08-04 | $16.49 | $34.13 | 8,600 | — | — |
| 2003-08-01 | $16.38 | $33.90 | 9,600 | — | — |
| 2003-07-31 | $16.31 | $33.75 | 13,900 | — | — |
| 2003-07-30 | $16.85 | $34.87 | 3,700 | — | — |
| 2003-07-29 | $16.91 | $35.00 | 16,500 | — | — |
| 2003-07-28 | $16.97 | $35.12 | 8,400 | — | — |
| 2003-07-25 | $17.10 | $35.39 | 7,100 | — | — |
| 2003-07-24 | $16.90 | $34.98 | 3,800 | — | — |
| 2003-07-23 | $16.91 | $35.00 | 3,400 | — | — |
| 2003-07-22 | $17.07 | $35.33 | 5,900 | — | — |
| 2003-07-21 | $17.05 | $35.29 | 4,000 | — | — |
| 2003-07-18 | $17.13 | $35.45 | 2,600 | — | — |
| 2003-07-17 | $17.18 | $35.55 | 1,500 | — | — |
| 2003-07-16 | $17.22 | $35.64 | 2,400 | — | — |
| 2003-07-15 | $17.20 | $35.60 | 12,100 | — | — |
| 2003-07-14 | $17.43 | $36.07 | 4,300 | — | — |
| 2003-07-11 | $17.33 | $35.87 | 6,200 | — | — |
| 2003-07-10 | $17.60 | $36.23 | 5,700 | — | — |
| 2003-07-09 | $17.75 | $36.54 | 1,200 | — | — |
| 2003-07-08 | $17.65 | $36.33 | 2,100 | — | — |
| 2003-07-07 | $17.56 | $36.15 | 1,800 | — | — |
| 2003-07-03 | $17.50 | $36.03 | 100 | — | — |
| 2003-07-02 | $17.50 | $36.03 | 4,400 | — | — |
| 2003-07-01 | $17.69 | $36.42 | 5,200 | — | — |
| 2003-06-30 | $17.50 | $36.03 | 6,500 | — | — |
| 2003-06-27 | $17.55 | $36.13 | 4,700 | — | — |
| 2003-06-26 | $17.55 | $36.13 | 5,800 | — | — |
| 2003-06-25 | $17.57 | $36.17 | 4,300 | — | — |
| 2003-06-24 | $17.45 | $35.92 | 3,900 | — | — |
| 2003-06-23 | $17.35 | $35.72 | 15,200 | — | — |
| 2003-06-20 | $17.69 | $36.42 | 3,900 | — | — |
| 2003-06-19 | $17.70 | $36.44 | 12,000 | — | — |
| 2003-06-18 | $17.66 | $36.36 | 6,400 | — | — |
| 2003-06-17 | $17.62 | $36.27 | 5,400 | — | — |
| 2003-06-16 | $17.65 | $36.33 | 0 | — | — |
| 2003-06-13 | $17.65 | $36.33 | 3,700 | — | — |
| 2003-06-12 | $17.60 | $36.23 | 2,500 | — | — |
| 2003-06-11 | $17.65 | $36.33 | 9,100 | — | — |
| 2003-06-10 | $17.69 | $36.23 | 3,600 | — | — |
| 2003-06-09 | $17.58 | $36.00 | 9,500 | — | — |
| 2003-06-06 | $17.50 | $35.84 | 4,000 | — | — |
| 2003-06-05 | $17.53 | $35.90 | 3,900 | — | — |
| 2003-06-04 | $17.50 | $35.84 | 9,600 | — | — |
| 2003-06-03 | $17.55 | $35.94 | 6,200 | — | — |
| 2003-06-02 | $17.39 | $35.61 | 9,800 | — | — |
| 2003-05-30 | $17.36 | $35.55 | 10,300 | — | — |
| 2003-05-29 | $17.50 | $35.84 | 500 | — | — |
| 2003-05-28 | $17.38 | $35.59 | 4,800 | — | — |
| 2003-05-27 | $17.25 | $35.32 | 1,400 | — | — |
| 2003-05-23 | $17.26 | $35.34 | 3,500 | — | — |
| 2003-05-22 | $17.35 | $35.53 | 700 | — | — |
| 2003-05-21 | $17.32 | $35.47 | 3,700 | — | — |
| 2003-05-20 | $17.21 | $35.24 | 4,200 | — | — |
| 2003-05-19 | $17.25 | $35.32 | 3,200 | — | — |
| 2003-05-16 | $17.25 | $35.32 | 22,800 | — | — |
| 2003-05-15 | $17.39 | $35.61 | 7,100 | — | — |
| 2003-05-14 | $17.25 | $35.32 | 2,600 | — | — |
| 2003-05-13 | $17.28 | $35.39 | 6,600 | — | — |
| 2003-05-12 | $17.30 | $35.24 | 11,700 | — | — |
| 2003-05-09 | $17.24 | $35.11 | 4,200 | — | — |
| 2003-05-08 | $17.26 | $35.15 | 2,300 | — | — |
| 2003-05-07 | $17.19 | $35.01 | 7,400 | — | — |
| 2003-05-06 | $16.91 | $34.44 | 3,000 | — | — |
| 2003-05-05 | $16.87 | $34.36 | 2,100 | — | — |
| 2003-05-02 | $16.90 | $34.42 | 10,800 | — | — |
| 2003-05-01 | $16.84 | $34.30 | 8,400 | — | — |
| 2003-04-30 | $16.90 | $34.42 | 7,200 | — | — |
| 2003-04-29 | $16.82 | $34.26 | 2,100 | — | — |
| 2003-04-28 | $16.84 | $34.30 | 2,100 | — | — |
| 2003-04-25 | $16.74 | $34.10 | 3,900 | — | — |
| 2003-04-24 | $16.80 | $34.22 | 3,200 | — | — |
| 2003-04-23 | $16.84 | $34.30 | 1,600 | — | — |
| 2003-04-22 | $16.85 | $34.32 | 3,700 | — | — |
| 2003-04-21 | $16.73 | $34.08 | 4,800 | — | — |
| 2003-04-17 | $16.67 | $33.95 | 2,600 | — | — |
| 2003-04-16 | $16.65 | $33.91 | 1,400 | — | — |
| 2003-04-15 | $16.61 | $33.83 | 2,600 | — | — |
| 2003-04-14 | $16.67 | $33.95 | 700 | — | — |
| 2003-04-11 | $16.61 | $33.83 | 11,300 | — | — |
| 2003-04-10 | $17.00 | $34.44 | 8,800 | — | — |
| 2003-04-09 | $16.90 | $34.23 | 5,200 | — | — |
| 2003-04-08 | $16.75 | $33.93 | 400 | — | — |
| 2003-04-07 | $16.69 | $33.81 | 10,300 | — | — |
| 2003-04-04 | $16.55 | $33.52 | 16,400 | — | — |
| 2003-04-03 | $16.83 | $34.09 | 13,600 | — | — |
| 2003-04-02 | $16.67 | $33.77 | 1,600 | — | — |
| 2003-04-01 | $16.75 | $33.93 | 10,900 | — | — |
| 2003-03-31 | $16.74 | $33.91 | 3,100 | — | — |
| 2003-03-28 | $16.64 | $33.71 | 3,300 | — | — |
| 2003-03-27 | $16.58 | $33.59 | 4,900 | — | — |
| 2003-03-26 | $16.75 | $33.93 | 6,200 | — | — |
| 2003-03-25 | $16.65 | $33.73 | 6,600 | — | — |
| 2003-03-24 | $16.50 | $33.42 | 22,000 | — | — |
| 2003-03-21 | $16.91 | $34.25 | 600 | — | — |
| 2003-03-20 | $16.90 | $34.23 | 1,100 | — | — |
| 2003-03-19 | $16.90 | $34.23 | 3,100 | — | — |
| 2003-03-18 | $17.02 | $34.48 | 700 | — | — |
| 2003-03-17 | $16.95 | $34.33 | 1,700 | — | — |
| 2003-03-14 | $17.18 | $34.80 | 7,700 | — | — |
| 2003-03-13 | $17.05 | $34.54 | 3,100 | — | — |
| 2003-03-12 | $17.10 | $34.64 | 4,000 | — | — |
| 2003-03-11 | $17.15 | $34.55 | 9,600 | — | — |
| 2003-03-10 | $17.20 | $34.65 | 2,200 | — | — |
| 2003-03-07 | $17.05 | $34.35 | 7,600 | — | — |
| 2003-03-06 | $17.10 | $34.45 | 5,000 | — | — |
| 2003-03-05 | $17.05 | $34.35 | 1,700 | — | — |
| 2003-03-04 | $17.15 | $34.55 | 1,400 | — | — |
| 2003-03-03 | $17.10 | $34.45 | 4,600 | — | — |
| 2003-02-28 | $16.90 | $34.05 | 1,600 | — | — |
| 2003-02-27 | $16.85 | $33.95 | 500 | — | — |
| 2003-02-26 | $16.85 | $33.95 | 3,700 | — | — |
| 2003-02-25 | $16.81 | $33.87 | 1,600 | — | — |
| 2003-02-24 | $16.83 | $33.91 | 1,700 | — | — |
| 2003-02-21 | $16.80 | $33.85 | 3,800 | — | — |
| 2003-02-20 | $16.60 | $33.44 | 1,100 | — | — |
| 2003-02-19 | $16.66 | $33.56 | 3,400 | — | — |
| 2003-02-18 | $16.60 | $33.44 | 5,600 | — | — |
| 2003-02-14 | $16.40 | $33.04 | 3,300 | — | — |
| 2003-02-13 | $16.39 | $33.02 | 2,600 | — | — |
| 2003-02-12 | $16.41 | $33.06 | 100 | — | — |
| 2003-02-11 | $16.53 | $33.11 | 9,100 | — | — |
| 2003-02-10 | $16.63 | $33.32 | 3,100 | — | — |
| 2003-02-07 | $16.55 | $33.16 | 1,700 | — | — |
| 2003-02-06 | $16.55 | $33.16 | 1,700 | — | — |
| 2003-02-05 | $16.53 | $33.11 | 1,500 | — | — |
| 2003-02-04 | $16.60 | $33.26 | 5,500 | — | — |
| 2003-02-03 | $16.55 | $33.16 | 3,700 | — | — |
| 2003-01-31 | $16.40 | $32.85 | 3,100 | — | — |
| 2003-01-30 | $16.44 | $32.93 | 900 | — | — |
| 2003-01-29 | $16.45 | $32.95 | 4,900 | — | — |
| 2003-01-28 | $16.45 | $32.95 | 4,300 | — | — |
| 2003-01-27 | $16.36 | $32.77 | 4,800 | — | — |
| 2003-01-24 | $16.39 | $32.83 | 8,000 | — | — |
| 2003-01-23 | $16.53 | $33.11 | 1,000 | — | — |
| 2003-01-22 | $16.50 | $33.05 | 3,500 | — | — |
| 2003-01-21 | $16.45 | $32.95 | 2,100 | — | — |
| 2003-01-17 | $16.55 | $33.16 | 3,000 | — | — |
| 2003-01-16 | $16.53 | $33.11 | 4,400 | — | — |
| 2003-01-15 | $16.45 | $32.95 | 2,700 | — | — |
| 2003-01-14 | $16.44 | $32.93 | 1,800 | — | — |
| 2003-01-13 | $16.50 | $33.05 | 8,700 | — | — |
| 2003-01-10 | $16.72 | $33.31 | 7,900 | — | — |
| 2003-01-09 | $16.60 | $33.07 | 7,500 | — | — |
| 2003-01-08 | $17.01 | $33.89 | 4,200 | — | — |
| 2003-01-07 | $17.20 | $34.27 | 7,100 | — | — |
| 2003-01-06 | $17.25 | $34.37 | 3,400 | — | — |
| 2003-01-03 | $17.30 | $34.46 | 24,400 | — | — |
| 2003-01-02 | $17.01 | $33.89 | 14,000 | — | — |