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
- 1986-11-26 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 | $14.95 | $17.21 | 52,800 | — | — |
| 2003-12-30 | $15.40 | $17.73 | 22,200 | — | — |
| 2003-12-29 | $15.57 | $17.92 | 138,900 | — | — |
| 2003-12-26 | $15.04 | $17.31 | 5,100 | — | — |
| 2003-12-24 | $15.01 | $17.28 | 16,800 | — | — |
| 2003-12-23 | $15.21 | $17.51 | 82,500 | — | — |
| 2003-12-22 | $15.35 | $17.67 | 98,100 | — | — |
| 2003-12-19 | $14.88 | $17.13 | 108,300 | — | — |
| 2003-12-18 | $14.66 | $16.87 | 65,100 | — | — |
| 2003-12-17 | $14.44 | $16.62 | 162,000 | — | — |
| 2003-12-16 | $14.50 | $16.69 | 19,800 | — | — |
| 2003-12-15 | $14.53 | $16.73 | 61,200 | — | — |
| 2003-12-12 | $14.95 | $17.21 | 63,600 | — | — |
| 2003-12-11 | $14.67 | $16.88 | 29,700 | — | — |
| 2003-12-10 | $14.37 | $16.54 | 137,100 | — | — |
| 2003-12-09 | $14.44 | $16.62 | 91,200 | — | — |
| 2003-12-08 | $14.46 | $16.65 | 26,100 | — | — |
| 2003-12-05 | $14.37 | $16.54 | 63,300 | — | — |
| 2003-12-04 | $14.50 | $16.69 | 51,300 | — | — |
| 2003-12-03 | $14.37 | $16.54 | 70,800 | — | — |
| 2003-12-02 | $14.46 | $16.64 | 121,800 | — | — |
| 2003-12-01 | $14.48 | $16.67 | 36,000 | — | — |
| 2003-11-28 | $14.36 | $16.53 | 32,700 | — | — |
| 2003-11-26 | $14.45 | $16.64 | 58,800 | — | — |
| 2003-11-25 | $14.42 | $16.60 | 194,700 | — | — |
| 2003-11-24 | $14.57 | $16.77 | 77,400 | — | — |
| 2003-11-21 | $14.40 | $16.57 | 44,700 | — | — |
| 2003-11-20 | $14.52 | $16.71 | 54,000 | — | — |
| 2003-11-19 | $14.52 | $16.72 | 163,800 | — | — |
| 2003-11-18 | $14.34 | $16.50 | 59,100 | — | — |
| 2003-11-17 | $14.36 | $16.53 | 250,800 | — | — |
| 2003-11-14 | $14.42 | $16.60 | 103,200 | — | — |
| 2003-11-13 | $14.45 | $16.64 | 25,500 | — | — |
| 2003-11-12 | $14.53 | $16.73 | 42,000 | — | — |
| 2003-11-11 | $14.38 | $16.56 | 25,500 | — | — |
| 2003-11-10 | $14.40 | $16.57 | 46,500 | — | — |
| 2003-11-07 | $14.69 | $16.91 | 24,300 | — | — |
| 2003-11-06 | $14.66 | $16.88 | 54,000 | — | — |
| 2003-11-05 | $14.63 | $16.84 | 45,300 | — | — |
| 2003-11-04 | $14.60 | $16.80 | 47,100 | — | — |
| 2003-11-03 | $14.59 | $16.79 | 58,500 | — | — |
| 2003-10-31 | $14.22 | $16.36 | 86,700 | — | — |
| 2003-10-30 | $14.53 | $16.71 | 49,800 | — | — |
| 2003-10-29 | $14.69 | $16.89 | 43,200 | — | — |
| 2003-10-28 | $14.50 | $16.67 | 159,600 | — | — |
| 2003-10-27 | $14.13 | $16.25 | 72,000 | — | — |
| 2003-10-24 | $14.02 | $16.12 | 75,600 | — | — |
| 2003-10-23 | $14.07 | $16.17 | 69,600 | — | — |
| 2003-10-22 | $14.00 | $16.10 | 33,600 | — | — |
| 2003-10-21 | $14.09 | $16.20 | 35,100 | — | — |
| 2003-10-20 | $14.29 | $16.43 | 83,700 | — | — |
| 2003-10-17 | $14.34 | $16.49 | 87,000 | — | — |
| 2003-10-16 | $14.66 | $16.86 | 27,300 | — | — |
| 2003-10-15 | $14.74 | $16.94 | 17,100 | — | — |
| 2003-10-14 | $14.93 | $17.17 | 165,300 | — | — |
| 2003-10-13 | $14.88 | $17.11 | 47,700 | — | — |
| 2003-10-10 | $14.44 | $16.61 | 20,700 | — | — |
| 2003-10-09 | $14.37 | $16.52 | 118,500 | — | — |
| 2003-10-08 | $14.60 | $16.79 | 61,500 | — | — |
| 2003-10-07 | $14.45 | $16.61 | 29,700 | — | — |
| 2003-10-06 | $14.53 | $16.70 | 29,400 | — | — |
| 2003-10-03 | $14.51 | $16.68 | 36,600 | — | — |
| 2003-10-02 | $14.36 | $16.51 | 20,100 | — | — |
| 2003-10-01 | $14.44 | $16.61 | 93,600 | — | — |
| 2003-09-30 | $14.04 | $16.14 | 100,200 | — | — |
| 2003-09-29 | $14.02 | $16.12 | 51,300 | — | — |
| 2003-09-26 | $14.08 | $16.18 | 269,400 | — | — |
| 2003-09-25 | $14.28 | $16.42 | 106,500 | — | — |
| 2003-09-24 | $14.16 | $16.28 | 45,600 | — | — |
| 2003-09-23 | $14.62 | $16.81 | 29,100 | — | — |
| 2003-09-22 | $14.61 | $16.80 | 78,900 | — | — |
| 2003-09-19 | $14.72 | $16.93 | 27,300 | — | — |
| 2003-09-18 | $14.66 | $16.86 | 64,800 | — | — |
| 2003-09-17 | $14.67 | $16.86 | 65,100 | — | — |
| 2003-09-16 | $14.50 | $16.67 | 79,500 | — | — |
| 2003-09-15 | $14.33 | $16.48 | 166,200 | — | — |
| 2003-09-12 | $14.24 | $16.37 | 84,300 | — | — |
| 2003-09-11 | $14.21 | $16.34 | 146,400 | — | — |
| 2003-09-10 | $14.12 | $16.23 | 113,100 | — | — |
| 2003-09-09 | $14.40 | $16.55 | 161,100 | — | — |
| 2003-09-08 | $14.59 | $16.77 | 1,181,700 | — | — |
| 2003-09-05 | $14.62 | $16.81 | 122,400 | — | — |
| 2003-09-04 | $14.63 | $16.82 | 55,800 | — | — |
| 2003-09-03 | $14.62 | $16.81 | 120,600 | — | — |
| 2003-09-02 | $14.63 | $16.82 | 45,000 | — | — |
| 2003-08-29 | $14.57 | $16.75 | 88,200 | — | — |
| 2003-08-28 | $14.78 | $17.00 | 62,400 | — | — |
| 2003-08-27 | $14.80 | $17.02 | 43,800 | — | — |
| 2003-08-26 | $14.75 | $16.95 | 223,500 | — | — |
| 2003-08-25 | $14.57 | $16.75 | 85,800 | — | — |
| 2003-08-22 | $14.73 | $16.94 | 102,300 | — | — |
| 2003-08-21 | $14.78 | $17.00 | 216,300 | — | — |
| 2003-08-20 | $14.79 | $17.00 | 200,400 | — | — |
| 2003-08-19 | $14.82 | $17.04 | 1,122,600 | — | — |
| 2003-08-18 | $14.67 | $16.86 | 78,900 | — | — |
| 2003-08-15 | $14.69 | $16.89 | 21,900 | — | — |
| 2003-08-14 | $14.67 | $16.86 | 35,400 | — | — |
| 2003-08-13 | $14.63 | $16.82 | 85,200 | — | — |
| 2003-08-12 | $14.57 | $16.75 | 65,700 | — | — |
| 2003-08-11 | $14.58 | $16.77 | 45,300 | — | — |
| 2003-08-08 | $14.55 | $16.73 | 66,000 | — | — |
| 2003-08-07 | $14.62 | $16.81 | 65,700 | — | — |
| 2003-08-06 | $14.64 | $16.84 | 73,500 | — | — |
| 2003-08-05 | $14.56 | $16.74 | 75,900 | — | — |
| 2003-08-04 | $14.62 | $16.81 | 1,340,100 | — | — |
| 2003-08-01 | $14.82 | $17.04 | 224,700 | — | — |
| 2003-07-31 | $14.76 | $16.95 | 516,300 | — | — |
| 2003-07-30 | $14.66 | $16.84 | 237,000 | — | — |
| 2003-07-29 | $14.89 | $17.10 | 101,400 | — | — |
| 2003-07-28 | $14.83 | $17.03 | 91,500 | — | — |
| 2003-07-25 | $14.79 | $16.98 | 326,700 | — | — |
| 2003-07-24 | $14.78 | $16.97 | 168,000 | — | — |
| 2003-07-23 | $14.50 | $16.65 | 273,000 | — | — |
| 2003-07-22 | $13.50 | $15.50 | 29,700 | — | — |
| 2003-07-21 | $13.50 | $15.50 | 35,100 | — | — |
| 2003-07-18 | $13.87 | $15.93 | 21,300 | — | — |
| 2003-07-17 | $13.94 | $16.01 | 42,600 | — | — |
| 2003-07-16 | $14.09 | $16.18 | 66,600 | — | — |
| 2003-07-15 | $14.13 | $16.23 | 114,000 | — | — |
| 2003-07-14 | $14.01 | $16.09 | 52,500 | — | — |
| 2003-07-11 | $13.77 | $15.81 | 19,200 | — | — |
| 2003-07-10 | $13.73 | $15.77 | 36,000 | — | — |
| 2003-07-09 | $13.61 | $15.63 | 81,900 | — | — |
| 2003-07-08 | $13.45 | $15.45 | 102,000 | — | — |
| 2003-07-07 | $13.37 | $15.35 | 82,800 | — | — |
| 2003-07-03 | $13.53 | $15.54 | 48,000 | — | — |
| 2003-07-02 | $13.50 | $15.50 | 408,300 | — | — |
| 2003-07-01 | $12.89 | $14.80 | 133,500 | — | — |
| 2003-06-30 | $12.65 | $14.53 | 187,200 | — | — |
| 2003-06-27 | $12.78 | $14.68 | 115,500 | — | — |
| 2003-06-26 | $12.56 | $14.42 | 127,800 | — | — |
| 2003-06-25 | $12.40 | $14.24 | 76,500 | — | — |
| 2003-06-24 | $12.25 | $14.07 | 90,600 | — | — |
| 2003-06-23 | $12.37 | $14.20 | 153,600 | — | — |
| 2003-06-20 | $12.59 | $14.46 | 612,000 | — | — |
| 2003-06-19 | $12.69 | $14.57 | 183,000 | — | — |
| 2003-06-18 | $12.75 | $14.64 | 147,900 | — | — |
| 2003-06-17 | $12.75 | $14.64 | 89,400 | — | — |
| 2003-06-16 | $12.73 | $14.62 | 225,300 | — | — |
| 2003-06-13 | $12.28 | $14.11 | 153,300 | — | — |
| 2003-06-12 | $12.33 | $14.16 | 88,800 | — | — |
| 2003-06-11 | $12.44 | $14.29 | 128,100 | — | — |
| 2003-06-10 | $12.43 | $14.28 | 183,300 | — | — |
| 2003-06-09 | $12.41 | $14.25 | 134,400 | — | — |
| 2003-06-06 | $12.50 | $14.36 | 96,900 | — | — |
| 2003-06-05 | $12.80 | $14.70 | 46,800 | — | — |
| 2003-06-04 | $12.88 | $14.79 | 338,400 | — | — |
| 2003-06-03 | $12.83 | $14.74 | 718,200 | — | — |
| 2003-06-02 | $12.28 | $14.11 | 127,500 | — | — |
| 2003-05-30 | $12.22 | $14.03 | 139,500 | — | — |
| 2003-05-29 | $12.17 | $13.97 | 150,000 | — | — |
| 2003-05-28 | $12.28 | $14.10 | 135,600 | — | — |
| 2003-05-27 | $12.15 | $13.95 | 33,600 | — | — |
| 2003-05-23 | $12.08 | $13.88 | 136,800 | — | — |
| 2003-05-22 | $12.17 | $13.98 | 181,500 | — | — |
| 2003-05-21 | $12.19 | $14.00 | 141,600 | — | — |
| 2003-05-20 | $12.08 | $13.88 | 70,500 | — | — |
| 2003-05-19 | $12.15 | $13.95 | 79,500 | — | — |
| 2003-05-16 | $12.10 | $13.90 | 99,000 | — | — |
| 2003-05-15 | $12.22 | $14.03 | 113,100 | — | — |
| 2003-05-14 | $12.13 | $13.93 | 99,600 | — | — |
| 2003-05-13 | $12.05 | $13.84 | 336,300 | — | — |
| 2003-05-12 | $12.08 | $13.87 | 107,400 | — | — |
| 2003-05-09 | $11.93 | $13.70 | 67,500 | — | — |
| 2003-05-08 | $11.70 | $13.44 | 101,700 | — | — |
| 2003-05-07 | $11.67 | $13.40 | 179,400 | — | — |
| 2003-05-06 | $11.50 | $13.20 | 127,800 | — | — |
| 2003-05-05 | $11.43 | $13.13 | 78,000 | — | — |
| 2003-05-02 | $11.55 | $13.26 | 74,400 | — | — |
| 2003-05-01 | $11.49 | $13.18 | 68,400 | — | — |
| 2003-04-30 | $11.47 | $13.15 | 82,800 | — | — |
| 2003-04-29 | $11.44 | $13.12 | 78,300 | — | — |
| 2003-04-28 | $11.50 | $13.19 | 217,500 | — | — |
| 2003-04-25 | $11.36 | $13.02 | 543,900 | — | — |
| 2003-04-24 | $11.27 | $12.93 | 153,000 | — | — |
| 2003-04-23 | $11.22 | $12.86 | 179,400 | — | — |
| 2003-04-22 | $10.92 | $12.52 | 57,900 | — | — |
| 2003-04-21 | $10.68 | $12.25 | 87,900 | — | — |
| 2003-04-17 | $10.69 | $12.26 | 193,800 | — | — |
| 2003-04-16 | $10.78 | $12.37 | 154,800 | — | — |
| 2003-04-15 | $10.68 | $12.25 | 84,300 | — | — |
| 2003-04-14 | $10.76 | $12.34 | 77,400 | — | — |
| 2003-04-11 | $10.60 | $12.16 | 35,100 | — | — |
| 2003-04-10 | $10.55 | $12.09 | 77,700 | — | — |
| 2003-04-09 | $10.55 | $12.10 | 82,200 | — | — |
| 2003-04-08 | $10.63 | $12.19 | 60,600 | — | — |
| 2003-04-07 | $10.65 | $12.21 | 75,900 | — | — |
| 2003-04-04 | $10.55 | $12.10 | 52,800 | — | — |
| 2003-04-03 | $10.53 | $12.07 | 106,500 | — | — |
| 2003-04-02 | $10.67 | $12.24 | 208,800 | — | — |
| 2003-04-01 | $10.79 | $12.38 | 253,800 | — | — |
| 2003-03-31 | $10.53 | $12.08 | 216,600 | — | — |
| 2003-03-28 | $10.50 | $12.04 | 93,300 | — | — |
| 2003-03-27 | $10.56 | $12.11 | 73,500 | — | — |
| 2003-03-26 | $10.61 | $12.17 | 128,400 | — | — |
| 2003-03-25 | $10.64 | $12.20 | 75,000 | — | — |
| 2003-03-24 | $10.70 | $12.27 | 143,400 | — | — |
| 2003-03-21 | $10.85 | $12.45 | 477,900 | — | — |
| 2003-03-20 | $10.83 | $12.42 | 273,300 | — | — |
| 2003-03-19 | $10.90 | $12.50 | 444,600 | — | — |
| 2003-03-18 | $10.87 | $12.46 | 405,000 | — | — |
| 2003-03-17 | $10.86 | $12.45 | 127,800 | — | — |
| 2003-03-14 | $10.88 | $12.48 | 70,200 | — | — |
| 2003-03-13 | $10.83 | $12.42 | 694,800 | — | — |
| 2003-03-12 | $10.81 | $12.39 | 127,800 | — | — |
| 2003-03-11 | $10.81 | $12.40 | 278,100 | — | — |
| 2003-03-10 | $10.77 | $12.35 | 111,300 | — | — |
| 2003-03-07 | $10.79 | $12.37 | 163,200 | — | — |
| 2003-03-06 | $10.81 | $12.39 | 299,100 | — | — |
| 2003-03-05 | $10.82 | $12.40 | 73,500 | — | — |
| 2003-03-04 | $10.82 | $12.40 | 72,600 | — | — |
| 2003-03-03 | $10.76 | $12.34 | 296,100 | — | — |
| 2003-02-28 | $10.68 | $12.25 | 101,400 | — | — |
| 2003-02-27 | $10.63 | $12.19 | 492,900 | — | — |
| 2003-02-26 | $10.53 | $12.08 | 82,800 | — | — |
| 2003-02-25 | $10.64 | $12.20 | 133,800 | — | — |
| 2003-02-24 | $10.63 | $12.19 | 178,200 | — | — |
| 2003-02-21 | $10.75 | $12.33 | 62,700 | — | — |
| 2003-02-20 | $10.67 | $12.24 | 388,800 | — | — |
| 2003-02-19 | $10.71 | $12.28 | 327,300 | — | — |
| 2003-02-18 | $11.00 | $12.61 | 71,100 | — | — |
| 2003-02-14 | $10.98 | $12.59 | 37,500 | — | — |
| 2003-02-13 | $11.05 | $12.67 | 424,200 | — | — |
| 2003-02-12 | $11.04 | $12.66 | 198,000 | — | — |
| 2003-02-11 | $11.01 | $12.63 | 333,000 | — | — |
| 2003-02-10 | $11.09 | $12.72 | 312,000 | — | — |
| 2003-02-07 | $11.12 | $12.75 | 271,800 | — | — |
| 2003-02-06 | $11.00 | $12.62 | 99,600 | — | — |
| 2003-02-05 | $10.91 | $12.51 | 344,700 | — | — |
| 2003-02-04 | $10.92 | $12.52 | 347,400 | — | — |
| 2003-02-03 | $11.02 | $12.64 | 278,400 | — | — |
| 2003-01-31 | $10.90 | $12.50 | 150,900 | — | — |
| 2003-01-30 | $10.83 | $12.40 | 114,600 | — | — |
| 2003-01-29 | $10.91 | $12.50 | 217,800 | — | — |
| 2003-01-28 | $10.83 | $12.40 | 291,000 | — | — |
| 2003-01-27 | $10.72 | $12.27 | 603,600 | — | — |
| 2003-01-24 | $10.97 | $12.56 | 390,000 | — | — |
| 2003-01-23 | $11.00 | $12.59 | 185,100 | — | — |
| 2003-01-22 | $10.63 | $12.18 | 98,400 | — | — |
| 2003-01-21 | $10.95 | $12.54 | 215,100 | — | — |
| 2003-01-17 | $10.80 | $12.36 | 223,200 | — | — |
| 2003-01-16 | $10.83 | $12.40 | 152,700 | — | — |
| 2003-01-15 | $11.00 | $12.59 | 321,000 | — | — |
| 2003-01-14 | $10.80 | $12.37 | 137,700 | — | — |
| 2003-01-13 | $10.71 | $12.27 | 149,100 | — | — |
| 2003-01-10 | $10.32 | $11.82 | 758,700 | — | — |
| 2003-01-09 | $10.80 | $12.37 | 81,000 | — | — |
| 2003-01-08 | $10.74 | $12.29 | 102,300 | — | — |
| 2003-01-07 | $10.79 | $12.36 | 88,200 | — | — |
| 2003-01-06 | $10.79 | $12.36 | 109,200 | — | — |
| 2003-01-03 | $11.05 | $12.65 | 123,000 | — | — |
| 2003-01-02 | $11.05 | $12.65 | 46,800 | — | — |