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
- 2000-02-15 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 | $19.42 | $21.70 | 0 | — | — |
| 2003-12-30 | $19.42 | $21.70 | 3,600 | — | — |
| 2003-12-29 | $19.50 | $21.79 | 7,800 | — | — |
| 2003-12-26 | $19.67 | $21.98 | 0 | — | — |
| 2003-12-24 | $19.67 | $21.98 | 0 | — | — |
| 2003-12-23 | $19.67 | $21.98 | 10,200 | — | — |
| 2003-12-22 | $19.92 | $22.26 | 8,100 | — | — |
| 2003-12-19 | $19.67 | $21.98 | 9,000 | — | — |
| 2003-12-18 | $19.83 | $22.17 | 600 | — | — |
| 2003-12-17 | $19.83 | $22.17 | 0 | — | — |
| 2003-12-16 | $19.83 | $22.17 | 0 | — | — |
| 2003-12-15 | $19.83 | $22.17 | 0 | — | — |
| 2003-12-12 | $19.83 | $22.17 | 600 | — | — |
| 2003-12-11 | $19.67 | $21.98 | 1,200 | — | — |
| 2003-12-10 | $19.83 | $22.17 | 600 | — | — |
| 2003-12-09 | $19.83 | $22.17 | 0 | — | — |
| 2003-12-08 | $19.83 | $22.17 | 0 | — | — |
| 2003-12-05 | $19.83 | $22.17 | 900 | — | — |
| 2003-12-04 | $19.42 | $21.70 | 4,800 | — | — |
| 2003-12-03 | $19.33 | $21.61 | 0 | — | — |
| 2003-12-02 | $19.33 | $21.61 | 0 | — | — |
| 2003-12-01 | $19.33 | $21.61 | 0 | — | — |
| 2003-11-28 | $19.33 | $21.61 | 0 | — | — |
| 2003-11-26 | $19.33 | $21.61 | 0 | — | — |
| 2003-11-25 | $19.33 | $21.61 | 6,600 | — | — |
| 2003-11-24 | $19.75 | $22.07 | 0 | — | — |
| 2003-11-21 | $19.75 | $22.07 | 0 | — | — |
| 2003-11-20 | $19.75 | $22.07 | 0 | — | — |
| 2003-11-19 | $19.75 | $22.07 | 0 | — | — |
| 2003-11-18 | $19.75 | $22.07 | 0 | — | — |
| 2003-11-17 | $19.75 | $22.07 | 1,200 | — | — |
| 2003-11-14 | $19.33 | $21.61 | 3,600 | — | — |
| 2003-11-13 | $19.33 | $21.61 | 0 | — | — |
| 2003-11-12 | $19.33 | $21.61 | 1,500 | — | — |
| 2003-11-11 | $19.17 | $21.42 | 0 | — | — |
| 2003-11-10 | $19.17 | $21.42 | 1,500 | — | — |
| 2003-11-07 | $19.92 | $22.26 | 0 | — | — |
| 2003-11-06 | $19.92 | $22.26 | 0 | — | — |
| 2003-11-05 | $19.92 | $22.26 | 0 | — | — |
| 2003-11-04 | $19.92 | $22.26 | 0 | — | — |
| 2003-11-03 | $19.92 | $22.26 | 0 | — | — |
| 2003-10-31 | $19.92 | $22.26 | 0 | — | — |
| 2003-10-30 | $19.92 | $22.26 | 0 | — | — |
| 2003-10-29 | $19.92 | $22.09 | 600 | — | — |
| 2003-10-28 | $19.33 | $21.44 | 900 | — | — |
| 2003-10-27 | $19.00 | $21.07 | 1,500 | — | — |
| 2003-10-24 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-23 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-22 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-21 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-20 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-17 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-16 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-15 | $19.33 | $21.44 | 3,000 | — | — |
| 2003-10-14 | $18.92 | $20.98 | 3,000 | — | — |
| 2003-10-13 | $19.33 | $21.44 | 0 | — | — |
| 2003-10-10 | $19.33 | $21.44 | 600 | — | — |
| 2003-10-09 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-08 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-07 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-06 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-03 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-02 | $19.00 | $21.07 | 0 | — | — |
| 2003-10-01 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-30 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-29 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-26 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-25 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-24 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-23 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-22 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-19 | $19.00 | $21.07 | 0 | — | — |
| 2003-09-18 | $19.00 | $21.07 | 1,500 | — | — |
| 2003-09-17 | $19.08 | $21.16 | 0 | — | — |
| 2003-09-16 | $19.08 | $21.16 | 0 | — | — |
| 2003-09-15 | $19.08 | $21.16 | 0 | — | — |
| 2003-09-12 | $19.08 | $21.16 | 0 | — | — |
| 2003-09-11 | $19.08 | $20.99 | 0 | — | — |
| 2003-09-10 | $19.08 | $20.99 | 600 | — | — |
| 2003-09-09 | $19.00 | $20.90 | 0 | — | — |
| 2003-09-08 | $19.00 | $20.90 | 1,200 | — | — |
| 2003-09-05 | $19.08 | $20.99 | 0 | — | — |
| 2003-09-04 | $19.08 | $20.99 | 0 | — | — |
| 2003-09-03 | $19.08 | $20.99 | 300 | — | — |
| 2003-09-02 | $18.67 | $20.53 | 0 | — | — |
| 2003-08-29 | $18.67 | $20.53 | 2,700 | — | — |
| 2003-08-28 | $18.67 | $20.53 | 0 | — | — |
| 2003-08-27 | $18.67 | $20.53 | 600 | — | — |
| 2003-08-26 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-25 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-22 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-21 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-20 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-19 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-18 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-15 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-14 | $18.42 | $20.26 | 0 | — | — |
| 2003-08-13 | $18.42 | $20.26 | 2,400 | — | — |
| 2003-08-12 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-11 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-08 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-07 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-06 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-05 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-04 | $18.35 | $20.19 | 0 | — | — |
| 2003-08-01 | $18.35 | $20.19 | 1,500 | — | — |
| 2003-07-31 | $18.67 | $20.53 | 0 | — | — |
| 2003-07-30 | $18.67 | $20.53 | 0 | — | — |
| 2003-07-29 | $18.67 | $20.37 | 900 | — | — |
| 2003-07-28 | $18.33 | $20.00 | 2,100 | — | — |
| 2003-07-25 | $18.33 | $20.00 | 0 | — | — |
| 2003-07-24 | $18.33 | $20.00 | 300 | — | — |
| 2003-07-23 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-22 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-21 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-18 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-17 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-16 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-15 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-14 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-11 | $17.72 | $19.33 | 0 | — | — |
| 2003-07-10 | $17.72 | $19.33 | 300 | — | — |
| 2003-07-09 | $18.33 | $20.00 | 0 | — | — |
| 2003-07-08 | $18.33 | $20.00 | 1,800 | — | — |
| 2003-07-07 | $17.70 | $19.31 | 0 | — | — |
| 2003-07-03 | $17.70 | $19.31 | 0 | — | — |
| 2003-07-02 | $17.70 | $19.31 | 600 | — | — |
| 2003-07-01 | $18.25 | $19.91 | 0 | — | — |
| 2003-06-30 | $18.25 | $19.91 | 0 | — | — |
| 2003-06-27 | $18.25 | $19.91 | 0 | — | — |
| 2003-06-26 | $18.25 | $19.91 | 0 | — | — |
| 2003-06-25 | $18.25 | $19.91 | 0 | — | — |
| 2003-06-24 | $18.25 | $19.91 | 35,400 | — | — |
| 2003-06-23 | $18.25 | $19.91 | 1,800 | — | — |
| 2003-06-20 | $18.25 | $19.91 | 4,800 | — | — |
| 2003-06-19 | $17.70 | $19.31 | 0 | — | — |
| 2003-06-18 | $17.70 | $19.31 | 900 | — | — |
| 2003-06-17 | $18.33 | $20.00 | 300 | — | — |
| 2003-06-16 | $17.68 | $19.29 | 0 | — | — |
| 2003-06-13 | $17.68 | $19.29 | 3,000 | — | — |
| 2003-06-12 | $18.33 | $20.00 | 0 | — | — |
| 2003-06-11 | $18.33 | $20.00 | 0 | — | — |
| 2003-06-10 | $18.33 | $20.00 | 0 | — | — |
| 2003-06-09 | $18.33 | $20.00 | 0 | — | — |
| 2003-06-06 | $18.33 | $20.00 | 1,800 | — | — |
| 2003-06-05 | $17.83 | $19.46 | 0 | — | — |
| 2003-06-04 | $17.83 | $19.46 | 0 | — | — |
| 2003-06-03 | $17.83 | $19.46 | 3,300 | — | — |
| 2003-06-02 | $18.33 | $20.00 | 600 | — | — |
| 2003-05-30 | $18.42 | $20.09 | 10,800 | — | — |
| 2003-05-29 | $18.42 | $20.09 | 6,300 | — | — |
| 2003-05-28 | $17.83 | $19.46 | 0 | — | — |
| 2003-05-27 | $17.83 | $19.46 | 0 | — | — |
| 2003-05-23 | $17.83 | $19.46 | 0 | — | — |
| 2003-05-22 | $17.83 | $19.46 | 900 | — | — |
| 2003-05-21 | $18.00 | $19.64 | 0 | — | — |
| 2003-05-20 | $18.00 | $19.48 | 0 | — | — |
| 2003-05-19 | $18.00 | $19.48 | 0 | — | — |
| 2003-05-16 | $18.00 | $19.48 | 900 | — | — |
| 2003-05-15 | $18.00 | $19.48 | 14,100 | — | — |
| 2003-05-14 | $18.00 | $19.48 | 1,200 | — | — |
| 2003-05-13 | $17.67 | $19.12 | 0 | — | — |
| 2003-05-12 | $17.67 | $19.12 | 0 | — | — |
| 2003-05-09 | $17.67 | $19.12 | 6,000 | — | — |
| 2003-05-08 | $18.00 | $19.48 | 23,100 | — | — |
| 2003-05-07 | $17.83 | $19.30 | 0 | — | — |
| 2003-05-06 | $17.83 | $19.30 | 0 | — | — |
| 2003-05-05 | $17.83 | $19.30 | 0 | — | — |
| 2003-05-02 | $17.83 | $19.30 | 0 | — | — |
| 2003-05-01 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-30 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-29 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-28 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-25 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-24 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-23 | $17.83 | $19.30 | 0 | — | — |
| 2003-04-22 | $17.83 | $19.30 | 2,100 | — | — |
| 2003-04-21 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-17 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-16 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-15 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-14 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-11 | $17.17 | $18.58 | 0 | — | — |
| 2003-04-10 | $17.17 | $18.58 | 1,200 | — | — |
| 2003-04-09 | $18.00 | $19.48 | 0 | — | — |
| 2003-04-08 | $18.00 | $19.48 | 0 | — | — |
| 2003-04-07 | $18.00 | $19.48 | 0 | — | — |
| 2003-04-04 | $18.00 | $19.48 | 0 | — | — |
| 2003-04-03 | $18.00 | $19.48 | 3,600 | — | — |
| 2003-04-02 | $16.30 | $17.64 | 0 | — | — |
| 2003-04-01 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-31 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-28 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-27 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-26 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-25 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-24 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-21 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-20 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-19 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-18 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-17 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-14 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-13 | $16.30 | $17.64 | 0 | — | — |
| 2003-03-12 | $16.30 | $17.64 | 4,800 | — | — |
| 2003-03-11 | $16.03 | $17.35 | 0 | — | — |
| 2003-03-10 | $16.03 | $17.35 | 4,500 | — | — |
| 2003-03-07 | $16.00 | $17.31 | 6,000 | — | — |
| 2003-03-06 | $16.17 | $17.49 | 600 | — | — |
| 2003-03-05 | $16.17 | $17.49 | 0 | — | — |
| 2003-03-04 | $16.17 | $17.49 | 0 | — | — |
| 2003-03-03 | $16.17 | $17.49 | 0 | — | — |
| 2003-02-28 | $16.17 | $17.49 | 0 | — | — |
| 2003-02-27 | $16.17 | $17.49 | 0 | — | — |
| 2003-02-26 | $16.17 | $17.49 | 0 | — | — |
| 2003-02-25 | $16.17 | $17.49 | 300 | — | — |
| 2003-02-24 | $16.17 | $17.49 | 7,500 | — | — |
| 2003-02-21 | $16.25 | $17.58 | 1,800 | — | — |
| 2003-02-20 | $16.25 | $17.58 | 600 | — | — |
| 2003-02-19 | $16.25 | $17.58 | 3,900 | — | — |
| 2003-02-18 | $15.92 | $17.22 | 0 | — | — |
| 2003-02-14 | $15.92 | $17.22 | 6,000 | — | — |
| 2003-02-13 | $16.17 | $17.49 | 6,000 | — | — |
| 2003-02-12 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-11 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-10 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-07 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-06 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-05 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-04 | $16.00 | $17.31 | 0 | — | — |
| 2003-02-03 | $16.00 | $17.31 | 30,300 | — | — |
| 2003-01-31 | $15.77 | $17.06 | 0 | — | — |
| 2003-01-30 | $15.77 | $17.06 | 35,100 | — | — |
| 2003-01-29 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-28 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-27 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-24 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-23 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-22 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-21 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-17 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-16 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-15 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-14 | $15.67 | $16.79 | 0 | — | — |
| 2003-01-13 | $15.67 | $16.79 | 1,200 | — | — |
| 2003-01-10 | $15.67 | $16.79 | 6,600 | — | — |
| 2003-01-09 | $15.35 | $16.46 | 1,200 | — | — |
| 2003-01-08 | $15.43 | $16.54 | 0 | — | — |
| 2003-01-07 | $15.43 | $16.54 | 140,400 | — | — |
| 2003-01-06 | $15.58 | $16.71 | 0 | — | — |
| 2003-01-03 | $15.58 | $16.71 | 0 | — | — |
| 2003-01-02 | $15.58 | $16.71 | 0 | — | — |