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
- 1999-05-03 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 | $15.67 | $17.05 | 15,876 | — | — |
| 2003-12-30 | $15.95 | $17.36 | 8,379 | — | — |
| 2003-12-29 | $16.54 | $17.99 | 14,443 | — | — |
| 2003-12-26 | $16.11 | $17.52 | 110 | — | — |
| 2003-12-24 | $16.31 | $17.74 | 551 | — | — |
| 2003-12-23 | $16.32 | $17.75 | 8,269 | — | — |
| 2003-12-22 | $16.14 | $17.55 | 4,631 | — | — |
| 2003-12-19 | $15.87 | $17.27 | 10,474 | — | — |
| 2003-12-18 | $16.51 | $17.96 | 7,277 | — | — |
| 2003-12-17 | $16.30 | $17.73 | 4,300 | — | — |
| 2003-12-16 | $16.33 | $17.76 | 16,317 | — | — |
| 2003-12-15 | $15.51 | $16.87 | 13,781 | — | — |
| 2003-12-12 | $16.55 | $18.01 | 8,820 | — | — |
| 2003-12-11 | $16.11 | $17.52 | 15,986 | — | — |
| 2003-12-10 | $16.12 | $17.53 | 19,845 | — | — |
| 2003-12-09 | $15.85 | $17.24 | 12,017 | — | — |
| 2003-12-08 | $16.15 | $17.56 | 15,104 | — | — |
| 2003-12-05 | $15.56 | $16.93 | 10,253 | — | — |
| 2003-12-04 | $15.69 | $17.07 | 12,458 | — | — |
| 2003-12-03 | $15.51 | $16.87 | 26,570 | — | — |
| 2003-12-02 | $16.42 | $17.86 | 11,356 | — | — |
| 2003-12-01 | $16.55 | $18.01 | 6,284 | — | — |
| 2003-11-28 | $16.19 | $17.61 | 3,749 | — | — |
| 2003-11-26 | $16.49 | $17.94 | 6,064 | — | — |
| 2003-11-25 | $16.30 | $17.73 | 7,828 | — | — |
| 2003-11-24 | $16.46 | $17.91 | 24,917 | — | — |
| 2003-11-21 | $16.40 | $17.84 | 13,340 | — | — |
| 2003-11-20 | $16.30 | $17.73 | 12,128 | — | — |
| 2003-11-19 | $15.84 | $17.23 | 12,017 | — | — |
| 2003-11-18 | $15.51 | $16.87 | 16,758 | — | — |
| 2003-11-17 | $15.66 | $17.03 | 24,476 | — | — |
| 2003-11-14 | $15.98 | $17.39 | 12,128 | — | — |
| 2003-11-13 | $16.46 | $17.91 | 5,954 | — | — |
| 2003-11-12 | $16.46 | $17.91 | 13,671 | — | — |
| 2003-11-11 | $16.06 | $17.47 | 7,166 | — | — |
| 2003-11-10 | $16.06 | $17.47 | 9,482 | — | — |
| 2003-11-07 | $16.44 | $17.89 | 10,915 | — | — |
| 2003-11-06 | $16.51 | $17.96 | 7,277 | — | — |
| 2003-11-05 | $16.55 | $18.01 | 5,954 | — | — |
| 2003-11-04 | $16.20 | $17.62 | 4,190 | — | — |
| 2003-11-03 | $16.51 | $17.96 | 6,725 | — | — |
| 2003-10-31 | $16.11 | $17.52 | 13,451 | — | — |
| 2003-10-30 | $16.34 | $17.78 | 9,702 | — | — |
| 2003-10-29 | $16.55 | $18.01 | 17,420 | — | — |
| 2003-10-28 | $16.55 | $18.01 | 19,184 | — | — |
| 2003-10-27 | $16.51 | $17.96 | 8,269 | — | — |
| 2003-10-24 | $15.89 | $17.29 | 20,507 | — | — |
| 2003-10-23 | $16.01 | $17.42 | 5,292 | — | — |
| 2003-10-22 | $16.01 | $17.42 | 31,642 | — | — |
| 2003-10-21 | $16.54 | $18.00 | 9,923 | — | — |
| 2003-10-20 | $16.01 | $17.42 | 12,789 | — | — |
| 2003-10-17 | $16.05 | $17.46 | 8,159 | — | — |
| 2003-10-16 | $16.34 | $17.78 | 5,072 | — | — |
| 2003-10-15 | $16.12 | $17.38 | 4,851 | — | — |
| 2003-10-14 | $16.60 | $17.89 | 13,671 | — | — |
| 2003-10-13 | $16.51 | $17.80 | 6,946 | — | — |
| 2003-10-10 | $16.26 | $17.53 | 8,269 | — | — |
| 2003-10-09 | $16.59 | $17.88 | 24,586 | — | — |
| 2003-10-08 | $16.10 | $17.36 | 8,710 | — | — |
| 2003-10-07 | $16.72 | $18.02 | 5,733 | — | — |
| 2003-10-06 | $16.72 | $18.02 | 4,631 | — | — |
| 2003-10-03 | $16.72 | $18.02 | 7,718 | — | — |
| 2003-10-02 | $16.54 | $17.84 | 8,600 | — | — |
| 2003-10-01 | $16.70 | $18.00 | 25,799 | — | — |
| 2003-09-30 | $15.63 | $16.85 | 19,294 | — | — |
| 2003-09-29 | $16.33 | $17.60 | 17,971 | — | — |
| 2003-09-26 | $15.60 | $16.82 | 15,545 | — | — |
| 2003-09-25 | $15.60 | $16.82 | 18,853 | — | — |
| 2003-09-24 | $16.68 | $17.98 | 11,576 | — | — |
| 2003-09-23 | $16.69 | $17.99 | 3,197 | — | — |
| 2003-09-22 | $16.41 | $17.69 | 8,600 | — | — |
| 2003-09-19 | $16.54 | $17.83 | 19,184 | — | — |
| 2003-09-18 | $16.78 | $18.09 | 10,033 | — | — |
| 2003-09-17 | $16.68 | $17.98 | 5,292 | — | — |
| 2003-09-16 | $16.91 | $18.23 | 17,199 | — | — |
| 2003-09-15 | $16.60 | $17.89 | 5,292 | — | — |
| 2003-09-12 | $16.51 | $17.80 | 3,418 | — | — |
| 2003-09-11 | $16.46 | $17.75 | 4,520 | — | — |
| 2003-09-10 | $16.10 | $17.36 | 19,073 | — | — |
| 2003-09-09 | $16.35 | $17.63 | 6,284 | — | — |
| 2003-09-08 | $16.44 | $17.72 | 6,395 | — | — |
| 2003-09-05 | $16.13 | $17.39 | 8,489 | — | — |
| 2003-09-04 | $16.54 | $17.83 | 3,197 | — | — |
| 2003-09-03 | $16.60 | $17.89 | 11,687 | — | — |
| 2003-09-02 | $16.64 | $17.94 | 10,143 | — | — |
| 2003-08-29 | $16.51 | $17.80 | 7,718 | — | — |
| 2003-08-28 | $16.51 | $17.80 | 8,930 | — | — |
| 2003-08-27 | $16.59 | $17.88 | 7,497 | — | — |
| 2003-08-26 | $16.51 | $17.80 | 7,718 | — | — |
| 2003-08-25 | $16.45 | $17.74 | 4,410 | — | — |
| 2003-08-22 | $15.96 | $17.21 | 19,294 | — | — |
| 2003-08-21 | $16.64 | $17.94 | 16,758 | — | — |
| 2003-08-20 | $16.51 | $17.80 | 10,694 | — | — |
| 2003-08-19 | $16.55 | $17.85 | 17,750 | — | — |
| 2003-08-18 | $16.55 | $17.85 | 17,309 | — | — |
| 2003-08-15 | $15.60 | $16.82 | 7,056 | — | — |
| 2003-08-14 | $16.64 | $17.94 | 9,923 | — | — |
| 2003-08-13 | $16.50 | $17.79 | 10,915 | — | — |
| 2003-08-12 | $16.64 | $17.94 | 12,458 | — | — |
| 2003-08-11 | $16.28 | $17.55 | 3,087 | — | — |
| 2003-08-08 | $15.61 | $16.83 | 4,300 | — | — |
| 2003-08-07 | $16.02 | $17.27 | 8,379 | — | — |
| 2003-08-06 | $15.88 | $17.12 | 9,482 | — | — |
| 2003-08-05 | $15.60 | $16.82 | 9,702 | — | — |
| 2003-08-04 | $15.95 | $17.20 | 7,938 | — | — |
| 2003-08-01 | $16.34 | $17.61 | 26,791 | — | — |
| 2003-07-31 | $16.64 | $17.94 | 18,522 | — | — |
| 2003-07-30 | $16.64 | $17.94 | 13,781 | — | — |
| 2003-07-29 | $16.33 | $17.60 | 19,514 | — | — |
| 2003-07-28 | $16.33 | $17.60 | 9,151 | — | — |
| 2003-07-25 | $16.32 | $17.59 | 6,064 | — | — |
| 2003-07-24 | $15.75 | $16.97 | 9,482 | — | — |
| 2003-07-23 | $16.33 | $17.60 | 9,702 | — | — |
| 2003-07-22 | $16.14 | $17.40 | 5,623 | — | — |
| 2003-07-21 | $15.71 | $16.94 | 13,340 | — | — |
| 2003-07-18 | $15.80 | $17.03 | 2,536 | — | — |
| 2003-07-17 | $16.41 | $17.69 | 8,710 | — | — |
| 2003-07-16 | $16.51 | $17.64 | 5,072 | — | — |
| 2003-07-15 | $16.51 | $17.64 | 4,741 | — | — |
| 2003-07-14 | $16.42 | $17.54 | 11,135 | — | — |
| 2003-07-11 | $16.42 | $17.54 | 7,938 | — | — |
| 2003-07-10 | $16.23 | $17.34 | 6,174 | — | — |
| 2003-07-09 | $16.51 | $17.64 | 44,762 | — | — |
| 2003-07-08 | $16.44 | $17.56 | 30,760 | — | — |
| 2003-07-07 | $16.50 | $17.63 | 91,949 | — | — |
| 2003-07-03 | $16.39 | $17.51 | 3,749 | — | — |
| 2003-07-02 | $16.50 | $17.63 | 66,922 | — | — |
| 2003-07-01 | $16.32 | $17.44 | 64,496 | — | — |
| 2003-06-30 | $16.23 | $17.34 | 578,372 | — | — |
| 2003-06-27 | $15.93 | $17.02 | 65,930 | — | — |
| 2003-06-26 | $16.28 | $17.40 | 27,452 | — | — |
| 2003-06-25 | $16.60 | $17.74 | 38,036 | — | — |
| 2003-06-24 | $16.42 | $17.54 | 103,415 | — | — |
| 2003-06-23 | $16.44 | $17.56 | 29,106 | — | — |
| 2003-06-20 | $16.42 | $17.54 | 8,159 | — | — |
| 2003-06-19 | $16.41 | $17.53 | 18,191 | — | — |
| 2003-06-18 | $16.42 | $17.54 | 36,824 | — | — |
| 2003-06-17 | $16.35 | $17.47 | 58,543 | — | — |
| 2003-06-16 | $16.36 | $17.48 | 20,507 | — | — |
| 2003-06-13 | $16.28 | $17.40 | 30,319 | — | — |
| 2003-06-12 | $15.73 | $16.81 | 14,002 | — | — |
| 2003-06-11 | $15.87 | $16.96 | 4,410 | — | — |
| 2003-06-10 | $15.87 | $16.96 | 9,812 | — | — |
| 2003-06-09 | $15.86 | $16.95 | 6,174 | — | — |
| 2003-06-06 | $15.27 | $16.32 | 4,410 | — | — |
| 2003-06-05 | $15.60 | $16.67 | 15,435 | — | — |
| 2003-06-04 | $15.82 | $16.90 | 10,253 | — | — |
| 2003-06-03 | $15.86 | $16.95 | 19,404 | — | — |
| 2003-06-02 | $16.11 | $17.21 | 36,824 | — | — |
| 2003-05-30 | $16.01 | $17.11 | 7,718 | — | — |
| 2003-05-29 | $15.91 | $17.00 | 8,710 | — | — |
| 2003-05-28 | $14.56 | $15.56 | 26,791 | — | — |
| 2003-05-27 | $15.51 | $16.57 | 20,286 | — | — |
| 2003-05-23 | $15.99 | $17.09 | 12,128 | — | — |
| 2003-05-22 | $16.20 | $17.31 | 11,576 | — | — |
| 2003-05-21 | $16.11 | $17.21 | 17,089 | — | — |
| 2003-05-20 | $16.25 | $17.37 | 5,402 | — | — |
| 2003-05-19 | $16.39 | $17.51 | 4,961 | — | — |
| 2003-05-16 | $15.92 | $17.01 | 9,371 | — | — |
| 2003-05-15 | $17.21 | $18.39 | 8,710 | — | — |
| 2003-05-14 | $17.34 | $18.53 | 13,892 | — | — |
| 2003-05-13 | $17.20 | $18.38 | 3,087 | — | — |
| 2003-05-12 | $16.97 | $18.13 | 8,489 | — | — |
| 2003-05-09 | $17.34 | $18.53 | 23,594 | — | — |
| 2003-05-08 | $17.34 | $18.53 | 58,212 | — | — |
| 2003-05-07 | $17.45 | $18.65 | 16,979 | — | — |
| 2003-05-06 | $17.46 | $18.66 | 49,172 | — | — |
| 2003-05-05 | $17.55 | $18.75 | 3,749 | — | — |
| 2003-05-02 | $17.01 | $18.17 | 5,182 | — | — |
| 2003-05-01 | $17.20 | $18.38 | 18,191 | — | — |
| 2003-04-30 | $17.10 | $18.27 | 3,859 | — | — |
| 2003-04-29 | $16.98 | $18.14 | 8,820 | — | — |
| 2003-04-28 | $17.05 | $18.22 | 26,570 | — | — |
| 2003-04-25 | $16.69 | $17.83 | 21,058 | — | — |
| 2003-04-24 | $16.89 | $18.05 | 31,091 | — | — |
| 2003-04-23 | $16.45 | $17.58 | 25,137 | — | — |
| 2003-04-22 | $16.27 | $17.39 | 28,004 | — | — |
| 2003-04-21 | $16.28 | $17.40 | 2,205 | — | — |
| 2003-04-17 | $16.14 | $17.24 | 3,969 | — | — |
| 2003-04-16 | $15.99 | $17.09 | 882 | — | — |
| 2003-04-15 | $16.13 | $17.08 | 2,646 | — | — |
| 2003-04-14 | $16.09 | $17.04 | 772 | — | — |
| 2003-04-11 | $16.05 | $16.99 | 1,985 | — | — |
| 2003-04-10 | $16.27 | $17.23 | 18,963 | — | — |
| 2003-04-09 | $16.28 | $17.24 | 1,874 | — | — |
| 2003-04-08 | $15.78 | $16.71 | 4,520 | — | — |
| 2003-04-07 | $16.33 | $17.29 | 6,174 | — | — |
| 2003-04-04 | $16.28 | $17.24 | 9,923 | — | — |
| 2003-04-03 | $16.44 | $17.40 | 14,774 | — | — |
| 2003-04-02 | $15.79 | $16.72 | 38,588 | — | — |
| 2003-04-01 | $15.51 | $16.42 | 3,308 | — | — |
| 2003-03-31 | $15.60 | $16.52 | 10,805 | — | — |
| 2003-03-28 | $15.85 | $16.79 | 26,350 | — | — |
| 2003-03-27 | $15.86 | $16.80 | 26,460 | — | — |
| 2003-03-26 | $15.51 | $16.42 | 27,452 | — | — |
| 2003-03-25 | $15.43 | $16.34 | 12,899 | — | — |
| 2003-03-24 | $15.56 | $16.47 | 10,584 | — | — |
| 2003-03-21 | $15.56 | $16.47 | 10,694 | — | — |
| 2003-03-20 | $14.97 | $15.85 | 17,089 | — | — |
| 2003-03-19 | $14.97 | $15.85 | 24,696 | — | — |
| 2003-03-18 | $14.88 | $15.75 | 9,812 | — | — |
| 2003-03-17 | $14.86 | $15.73 | 6,505 | — | — |
| 2003-03-14 | $14.96 | $15.84 | 9,482 | — | — |
| 2003-03-13 | $14.85 | $15.72 | 14,443 | — | — |
| 2003-03-12 | $14.68 | $15.55 | 10,805 | — | — |
| 2003-03-11 | $14.62 | $15.48 | 3,418 | — | — |
| 2003-03-10 | $14.62 | $15.48 | 7,938 | — | — |
| 2003-03-07 | $14.59 | $15.45 | 29,327 | — | — |
| 2003-03-06 | $14.29 | $15.13 | 5,954 | — | — |
| 2003-03-05 | $14.29 | $15.13 | 1,874 | — | — |
| 2003-03-04 | $14.06 | $14.89 | 2,756 | — | — |
| 2003-03-03 | $14.28 | $15.12 | 4,079 | — | — |
| 2003-02-28 | $14.33 | $15.18 | 3,638 | — | — |
| 2003-02-27 | $14.24 | $15.08 | 4,410 | — | — |
| 2003-02-26 | $14.37 | $15.21 | 23,153 | — | — |
| 2003-02-25 | $14.15 | $14.98 | 9,812 | — | — |
| 2003-02-24 | $14.60 | $15.46 | 6,505 | — | — |
| 2003-02-21 | $14.60 | $15.46 | 68,686 | — | — |
| 2003-02-20 | $14.46 | $15.31 | 30,209 | — | — |
| 2003-02-19 | $14.40 | $15.25 | 22,712 | — | — |
| 2003-02-18 | $14.29 | $15.13 | 3,087 | — | — |
| 2003-02-14 | $14.25 | $15.09 | 55,897 | — | — |
| 2003-02-13 | $13.97 | $14.79 | 5,623 | — | — |
| 2003-02-12 | $13.88 | $14.70 | 992 | — | — |
| 2003-02-11 | $13.88 | $14.70 | 20,837 | — | — |
| 2003-02-10 | $13.83 | $14.65 | 36,272 | — | — |
| 2003-02-07 | $13.70 | $14.50 | 4,190 | — | — |
| 2003-02-06 | $13.65 | $14.46 | 14,112 | — | — |
| 2003-02-05 | $13.61 | $14.41 | 1,544 | — | — |
| 2003-02-04 | $13.70 | $14.50 | 0 | — | — |
| 2003-02-03 | $13.70 | $14.50 | 8,269 | — | — |
| 2003-01-31 | $13.65 | $14.46 | 14,112 | — | — |
| 2003-01-30 | $13.55 | $14.35 | 15,876 | — | — |
| 2003-01-29 | $13.61 | $14.41 | 882 | — | — |
| 2003-01-28 | $13.62 | $14.43 | 6,836 | — | — |
| 2003-01-27 | $13.60 | $14.40 | 772 | — | — |
| 2003-01-24 | $13.59 | $14.39 | 28,224 | — | — |
| 2003-01-23 | $13.02 | $13.78 | 64,607 | — | — |
| 2003-01-22 | $13.77 | $14.58 | 4,520 | — | — |
| 2003-01-21 | $13.97 | $14.79 | 23,924 | — | — |
| 2003-01-17 | $13.88 | $14.70 | 662 | — | — |
| 2003-01-16 | $13.83 | $14.65 | 4,190 | — | — |
| 2003-01-15 | $13.61 | $14.41 | 662 | — | — |
| 2003-01-14 | $13.89 | $14.55 | 23,594 | — | — |
| 2003-01-13 | $13.86 | $14.52 | 18,412 | — | — |
| 2003-01-10 | $13.65 | $14.30 | 2,095 | — | — |
| 2003-01-09 | $13.76 | $14.42 | 6,836 | — | — |
| 2003-01-08 | $13.70 | $14.35 | 28,886 | — | — |
| 2003-01-07 | $13.59 | $14.24 | 14,663 | — | — |
| 2003-01-06 | $13.61 | $14.26 | 2,977 | — | — |
| 2003-01-03 | $14.00 | $14.67 | 4,851 | — | — |
| 2003-01-02 | $14.20 | $14.87 | 49,723 | — | — |