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
- 1980-09-18 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 | $18.53 | $32.59 | 18,579 | — | — |
| 2003-12-30 | $19.86 | $34.92 | 25,022 | — | — |
| 2003-12-29 | $19.47 | $34.24 | 32,064 | — | — |
| 2003-12-26 | $18.33 | $32.24 | 1,948 | — | — |
| 2003-12-24 | $18.37 | $32.31 | 7,042 | — | — |
| 2003-12-23 | $18.46 | $32.47 | 9,739 | — | — |
| 2003-12-22 | $18.33 | $32.24 | 11,987 | — | — |
| 2003-12-19 | $18.53 | $32.60 | 26,970 | — | — |
| 2003-12-18 | $18.67 | $32.85 | 11,837 | — | — |
| 2003-12-17 | $18.56 | $32.65 | 14,534 | — | — |
| 2003-12-16 | $19.19 | $33.76 | 52,442 | — | — |
| 2003-12-15 | $19.14 | $33.67 | 39,107 | — | — |
| 2003-12-12 | $18.98 | $33.39 | 11,837 | — | — |
| 2003-12-11 | $18.97 | $33.36 | 18,130 | — | — |
| 2003-12-10 | $18.05 | $31.75 | 8,091 | — | — |
| 2003-12-09 | $18.27 | $32.13 | 21,726 | — | — |
| 2003-12-08 | $18.82 | $33.10 | 16,632 | — | — |
| 2003-12-05 | $18.33 | $32.25 | 18,130 | — | — |
| 2003-12-04 | $18.15 | $31.93 | 19,928 | — | — |
| 2003-12-03 | $18.29 | $32.18 | 18,879 | — | — |
| 2003-12-02 | $18.67 | $32.83 | 4,345 | — | — |
| 2003-12-01 | $18.97 | $33.36 | 9,589 | — | — |
| 2003-11-28 | $18.37 | $32.32 | 3,596 | — | — |
| 2003-11-26 | $18.56 | $32.65 | 8,391 | — | — |
| 2003-11-25 | $18.56 | $32.65 | 11,987 | — | — |
| 2003-11-24 | $18.95 | $33.08 | 15,733 | — | — |
| 2003-11-21 | $18.30 | $31.94 | 8,690 | — | — |
| 2003-11-20 | $18.34 | $32.01 | 14,234 | — | — |
| 2003-11-19 | $18.52 | $32.32 | 14,534 | — | — |
| 2003-11-18 | $17.91 | $31.25 | 13,935 | — | — |
| 2003-11-17 | $17.92 | $31.28 | 22,775 | — | — |
| 2003-11-14 | $18.02 | $31.45 | 13,335 | — | — |
| 2003-11-13 | $18.21 | $31.78 | 10,039 | — | — |
| 2003-11-12 | $18.15 | $31.68 | 11,088 | — | — |
| 2003-11-11 | $18.02 | $31.45 | 6,443 | — | — |
| 2003-11-10 | $18.12 | $31.63 | 16,332 | — | — |
| 2003-11-07 | $18.48 | $32.25 | 7,492 | — | — |
| 2003-11-06 | $18.25 | $31.85 | 7,791 | — | — |
| 2003-11-05 | $18.15 | $31.67 | 10,938 | — | — |
| 2003-11-04 | $18.43 | $32.16 | 9,589 | — | — |
| 2003-11-03 | $18.99 | $33.15 | 8,840 | — | — |
| 2003-10-31 | $18.33 | $32.00 | 9,140 | — | — |
| 2003-10-30 | $18.42 | $32.15 | 5,993 | — | — |
| 2003-10-29 | $18.68 | $32.60 | 21,576 | — | — |
| 2003-10-28 | $18.21 | $31.78 | 17,680 | — | — |
| 2003-10-27 | $17.70 | $30.89 | 3,596 | — | — |
| 2003-10-24 | $17.51 | $30.55 | 35,211 | — | — |
| 2003-10-23 | $17.44 | $30.44 | 14,834 | — | — |
| 2003-10-22 | $17.43 | $30.41 | 23,074 | — | — |
| 2003-10-21 | $17.90 | $31.24 | 5,094 | — | — |
| 2003-10-20 | $17.69 | $30.87 | 11,238 | — | — |
| 2003-10-17 | $17.69 | $30.87 | 15,583 | — | — |
| 2003-10-16 | $18.29 | $31.93 | 7,941 | — | — |
| 2003-10-15 | $18.06 | $31.52 | 14,234 | — | — |
| 2003-10-14 | $18.29 | $31.92 | 11,238 | — | — |
| 2003-10-13 | $18.35 | $32.03 | 5,694 | — | — |
| 2003-10-10 | $17.75 | $30.98 | 8,541 | — | — |
| 2003-10-09 | $18.55 | $32.38 | 10,938 | — | — |
| 2003-10-08 | $17.97 | $31.36 | 17,231 | — | — |
| 2003-10-07 | $18.69 | $32.62 | 6,593 | — | — |
| 2003-10-06 | $18.45 | $32.21 | 12,736 | — | — |
| 2003-10-03 | $18.31 | $31.95 | 15,882 | — | — |
| 2003-10-02 | $17.62 | $30.75 | 19,029 | — | — |
| 2003-10-01 | $18.15 | $31.68 | 16,482 | — | — |
| 2003-09-30 | $17.36 | $30.30 | 31,016 | — | — |
| 2003-09-29 | $17.62 | $30.75 | 34,649 | — | — |
| 2003-09-26 | $17.13 | $29.89 | 44,576 | — | — |
| 2003-09-25 | $17.25 | $30.10 | 13,485 | — | — |
| 2003-09-24 | $18.10 | $31.59 | 22,850 | — | — |
| 2003-09-23 | $18.93 | $33.04 | 12,736 | — | — |
| 2003-09-22 | $18.74 | $32.70 | 17,418 | — | — |
| 2003-09-19 | $18.96 | $33.10 | 21,351 | — | — |
| 2003-09-18 | $18.23 | $31.81 | 24,161 | — | — |
| 2003-09-17 | $18.55 | $32.37 | 27,907 | — | — |
| 2003-09-16 | $19.12 | $33.37 | 64,616 | — | — |
| 2003-09-15 | $18.29 | $31.92 | 13,110 | — | — |
| 2003-09-12 | $17.98 | $31.39 | 16,107 | — | — |
| 2003-09-11 | $17.61 | $30.74 | 9,926 | — | — |
| 2003-09-10 | $17.48 | $30.50 | 18,542 | — | — |
| 2003-09-09 | $17.53 | $30.60 | 11,987 | — | — |
| 2003-09-08 | $17.38 | $30.33 | 31,465 | — | — |
| 2003-09-05 | $17.18 | $29.98 | 17,044 | — | — |
| 2003-09-04 | $17.33 | $30.24 | 22,850 | — | — |
| 2003-09-03 | $17.26 | $30.13 | 69,860 | — | — |
| 2003-09-02 | $17.28 | $30.16 | 49,632 | — | — |
| 2003-08-29 | $17.10 | $29.85 | 42,515 | — | — |
| 2003-08-28 | $17.20 | $30.02 | 41,017 | — | — |
| 2003-08-27 | $17.07 | $29.79 | 12,361 | — | — |
| 2003-08-26 | $17.21 | $29.80 | 63,305 | — | — |
| 2003-08-25 | $17.03 | $29.49 | 28,094 | — | — |
| 2003-08-22 | $17.02 | $29.46 | 57,499 | — | — |
| 2003-08-21 | $17.35 | $30.03 | 21,164 | — | — |
| 2003-08-20 | $17.24 | $29.85 | 26,596 | — | — |
| 2003-08-19 | $17.62 | $30.50 | 23,224 | — | — |
| 2003-08-18 | $17.13 | $29.66 | 43,639 | — | — |
| 2003-08-15 | $17.49 | $30.27 | 27,907 | — | — |
| 2003-08-14 | $17.09 | $29.58 | 62,743 | — | — |
| 2003-08-13 | $17.03 | $29.49 | 71,546 | — | — |
| 2003-08-12 | $17.25 | $29.86 | 58,061 | — | — |
| 2003-08-11 | $17.19 | $29.76 | 44,201 | — | — |
| 2003-08-08 | $17.09 | $29.58 | 29,592 | — | — |
| 2003-08-07 | $17.06 | $29.54 | 8,054 | — | — |
| 2003-08-06 | $17.29 | $29.94 | 27,532 | — | — |
| 2003-08-05 | $17.22 | $29.81 | 11,425 | — | — |
| 2003-08-04 | $17.22 | $29.82 | 24,535 | — | — |
| 2003-08-01 | $17.41 | $30.14 | 18,355 | — | — |
| 2003-07-31 | $17.85 | $30.90 | 3,559 | — | — |
| 2003-07-30 | $17.68 | $30.61 | 6,555 | — | — |
| 2003-07-29 | $17.74 | $30.72 | 6,555 | — | — |
| 2003-07-28 | $17.57 | $30.41 | 10,301 | — | — |
| 2003-07-25 | $17.51 | $30.32 | 3,746 | — | — |
| 2003-07-24 | $17.57 | $30.42 | 5,244 | — | — |
| 2003-07-23 | $17.67 | $30.59 | 2,997 | — | — |
| 2003-07-22 | $17.73 | $30.69 | 7,304 | — | — |
| 2003-07-21 | $17.42 | $30.16 | 14,047 | — | — |
| 2003-07-18 | $17.49 | $30.28 | 14,609 | — | — |
| 2003-07-17 | $17.51 | $30.31 | 37,833 | — | — |
| 2003-07-16 | $18.10 | $31.34 | 12,174 | — | — |
| 2003-07-15 | $18.42 | $31.88 | 20,977 | — | — |
| 2003-07-14 | $18.80 | $32.56 | 6,555 | — | — |
| 2003-07-11 | $18.98 | $32.85 | 2,809 | — | — |
| 2003-07-10 | $18.74 | $32.44 | 10,676 | — | — |
| 2003-07-09 | $18.90 | $32.71 | 18,167 | — | — |
| 2003-07-08 | $18.87 | $32.68 | 41,579 | — | — |
| 2003-07-07 | $18.68 | $32.33 | 8,241 | — | — |
| 2003-07-03 | $18.13 | $31.39 | 5,806 | — | — |
| 2003-07-02 | $18.19 | $31.49 | 33,713 | — | — |
| 2003-07-01 | $17.72 | $30.68 | 21,164 | — | — |
| 2003-06-30 | $17.65 | $30.56 | 43,826 | — | — |
| 2003-06-27 | $17.58 | $30.43 | 12,736 | — | — |
| 2003-06-26 | $17.71 | $30.66 | 3,746 | — | — |
| 2003-06-25 | $17.67 | $30.59 | 6,368 | — | — |
| 2003-06-24 | $17.61 | $30.49 | 9,739 | — | — |
| 2003-06-23 | $17.44 | $30.20 | 13,110 | — | — |
| 2003-06-20 | $17.67 | $30.60 | 9,177 | — | — |
| 2003-06-19 | $17.62 | $30.50 | 18,542 | — | — |
| 2003-06-18 | $17.62 | $30.50 | 11,799 | — | — |
| 2003-06-17 | $17.62 | $30.50 | 40,455 | — | — |
| 2003-06-16 | $17.70 | $30.65 | 37,646 | — | — |
| 2003-06-13 | $17.66 | $30.57 | 48,321 | — | — |
| 2003-06-12 | $17.74 | $30.72 | 11,612 | — | — |
| 2003-06-11 | $17.82 | $30.85 | 28,656 | — | — |
| 2003-06-10 | $17.59 | $30.45 | 9,926 | — | — |
| 2003-06-09 | $17.49 | $30.28 | 21,726 | — | — |
| 2003-06-06 | $17.54 | $30.37 | 22,101 | — | — |
| 2003-06-05 | $17.56 | $30.40 | 4,682 | — | — |
| 2003-06-04 | $17.64 | $30.54 | 28,281 | — | — |
| 2003-06-03 | $17.57 | $30.41 | 12,361 | — | — |
| 2003-06-02 | $17.59 | $30.46 | 7,117 | — | — |
| 2003-05-30 | $17.49 | $30.28 | 12,361 | — | — |
| 2003-05-29 | $17.62 | $30.50 | 11,238 | — | — |
| 2003-05-28 | $17.49 | $30.27 | 14,234 | — | — |
| 2003-05-27 | $17.41 | $29.89 | 19,478 | — | — |
| 2003-05-23 | $16.55 | $28.43 | 9,177 | — | — |
| 2003-05-22 | $16.50 | $28.33 | 9,552 | — | — |
| 2003-05-21 | $16.52 | $28.38 | 4,308 | — | — |
| 2003-05-20 | $16.60 | $28.51 | 24,348 | — | — |
| 2003-05-19 | $16.66 | $28.62 | 19,478 | — | — |
| 2003-05-16 | $16.66 | $28.61 | 26,221 | — | — |
| 2003-05-15 | $16.30 | $27.99 | 17,044 | — | — |
| 2003-05-14 | $16.10 | $27.65 | 14,983 | — | — |
| 2003-05-13 | $15.88 | $27.28 | 5,993 | — | — |
| 2003-05-12 | $15.75 | $27.05 | 12,174 | — | — |
| 2003-05-09 | $15.64 | $26.87 | 10,676 | — | — |
| 2003-05-08 | $15.62 | $26.82 | 23,412 | — | — |
| 2003-05-07 | $15.67 | $26.90 | 14,234 | — | — |
| 2003-05-06 | $15.72 | $27.00 | 17,980 | — | — |
| 2003-05-05 | $15.51 | $26.63 | 5,057 | — | — |
| 2003-05-02 | $15.64 | $26.86 | 12,923 | — | — |
| 2003-05-01 | $15.43 | $26.50 | 116,121 | — | — |
| 2003-04-30 | $15.43 | $26.49 | 16,482 | — | — |
| 2003-04-29 | $15.64 | $26.87 | 13,110 | — | — |
| 2003-04-28 | $15.55 | $26.70 | 10,301 | — | — |
| 2003-04-25 | $15.46 | $26.55 | 13,485 | — | — |
| 2003-04-24 | $15.94 | $27.37 | 2,809 | — | — |
| 2003-04-23 | $16.03 | $27.53 | 4,120 | — | — |
| 2003-04-22 | $15.83 | $27.19 | 11,425 | — | — |
| 2003-04-21 | $15.65 | $26.88 | 12,923 | — | — |
| 2003-04-17 | $15.47 | $26.56 | 10,301 | — | — |
| 2003-04-16 | $15.26 | $26.22 | 11,425 | — | — |
| 2003-04-15 | $15.46 | $26.55 | 11,425 | — | — |
| 2003-04-14 | $15.46 | $26.55 | 5,806 | — | — |
| 2003-04-11 | $15.25 | $26.20 | 8,054 | — | — |
| 2003-04-10 | $15.41 | $26.47 | 8,054 | — | — |
| 2003-04-09 | $15.39 | $26.44 | 8,241 | — | — |
| 2003-04-08 | $15.46 | $26.56 | 11,987 | — | — |
| 2003-04-07 | $15.42 | $26.48 | 12,549 | — | — |
| 2003-04-04 | $15.31 | $26.30 | 8,803 | — | — |
| 2003-04-03 | $15.44 | $26.51 | 9,365 | — | — |
| 2003-04-02 | $15.56 | $26.73 | 5,244 | — | — |
| 2003-04-01 | $15.48 | $26.59 | 18,542 | — | — |
| 2003-03-31 | $15.30 | $26.27 | 17,980 | — | — |
| 2003-03-28 | $15.70 | $26.97 | 18,729 | — | — |
| 2003-03-27 | $15.72 | $27.00 | 9,177 | — | — |
| 2003-03-26 | $15.75 | $27.04 | 3,933 | — | — |
| 2003-03-25 | $15.91 | $27.32 | 7,304 | — | — |
| 2003-03-24 | $15.75 | $27.04 | 1,873 | — | — |
| 2003-03-21 | $15.88 | $27.28 | 16,294 | — | — |
| 2003-03-20 | $16.06 | $27.58 | 7,304 | — | — |
| 2003-03-19 | $16.15 | $27.73 | 17,605 | — | — |
| 2003-03-18 | $16.29 | $27.98 | 15,733 | — | — |
| 2003-03-17 | $16.30 | $28.00 | 36,335 | — | — |
| 2003-03-14 | $15.78 | $27.11 | 13,860 | — | — |
| 2003-03-13 | $15.57 | $26.75 | 8,990 | — | — |
| 2003-03-12 | $15.28 | $26.24 | 16,482 | — | — |
| 2003-03-11 | $15.39 | $26.44 | 8,054 | — | — |
| 2003-03-10 | $15.41 | $26.47 | 26,783 | — | — |
| 2003-03-07 | $15.71 | $26.98 | 7,679 | — | — |
| 2003-03-06 | $15.72 | $27.01 | 17,605 | — | — |
| 2003-03-05 | $15.75 | $27.05 | 10,114 | — | — |
| 2003-03-04 | $15.56 | $26.72 | 15,358 | — | — |
| 2003-03-03 | $15.43 | $26.50 | 27,157 | — | — |
| 2003-02-28 | $15.02 | $25.80 | 5,806 | — | — |
| 2003-02-27 | $15.22 | $26.13 | 27,719 | — | — |
| 2003-02-26 | $15.47 | $26.57 | 6,368 | — | — |
| 2003-02-25 | $15.67 | $26.68 | 11,799 | — | — |
| 2003-02-24 | $15.59 | $26.55 | 8,241 | — | — |
| 2003-02-21 | $15.87 | $27.02 | 12,923 | — | — |
| 2003-02-20 | $15.76 | $26.83 | 23,037 | — | — |
| 2003-02-19 | $16.05 | $27.33 | 15,358 | — | — |
| 2003-02-18 | $16.01 | $27.26 | 54,315 | — | — |
| 2003-02-14 | $15.75 | $26.81 | 18,542 | — | — |
| 2003-02-13 | $15.36 | $26.16 | 12,174 | — | — |
| 2003-02-12 | $15.34 | $26.12 | 33,151 | — | — |
| 2003-02-11 | $15.07 | $25.67 | 18,917 | — | — |
| 2003-02-10 | $15.29 | $26.03 | 33,338 | — | — |
| 2003-02-07 | $15.35 | $26.14 | 22,101 | — | — |
| 2003-02-06 | $15.44 | $26.28 | 17,044 | — | — |
| 2003-02-05 | $15.47 | $26.35 | 10,676 | — | — |
| 2003-02-04 | $15.59 | $26.54 | 33,900 | — | — |
| 2003-02-03 | $15.59 | $26.54 | 11,425 | — | — |
| 2003-01-31 | $15.64 | $26.63 | 8,803 | — | — |
| 2003-01-30 | $15.43 | $26.28 | 7,117 | — | — |
| 2003-01-29 | $15.51 | $26.40 | 8,803 | — | — |
| 2003-01-28 | $15.94 | $27.14 | 17,418 | — | — |
| 2003-01-27 | $15.74 | $26.80 | 39,331 | — | — |
| 2003-01-24 | $15.48 | $26.37 | 17,605 | — | — |
| 2003-01-23 | $15.93 | $27.12 | 11,050 | — | — |
| 2003-01-22 | $15.62 | $26.59 | 16,294 | — | — |
| 2003-01-21 | $15.60 | $26.57 | 83,158 | — | — |
| 2003-01-17 | $15.43 | $26.28 | 11,238 | — | — |
| 2003-01-16 | $15.44 | $26.28 | 27,719 | — | — |
| 2003-01-15 | $15.50 | $26.39 | 35,773 | — | — |
| 2003-01-14 | $15.48 | $26.37 | 30,716 | — | — |
| 2003-01-13 | $15.48 | $26.37 | 32,963 | — | — |
| 2003-01-10 | $15.54 | $26.46 | 40,081 | — | — |
| 2003-01-09 | $15.88 | $27.04 | 61,432 | — | — |
| 2003-01-08 | $15.38 | $26.18 | 31,091 | — | — |
| 2003-01-07 | $15.91 | $27.09 | 19,291 | — | — |
| 2003-01-06 | $16.08 | $27.38 | 16,856 | — | — |
| 2003-01-03 | $16.35 | $27.84 | 62,368 | — | — |
| 2003-01-02 | $16.44 | $28.00 | 20,040 | — | — |