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
- 1993-04-23 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 | $19.50 | $21.15 | 222,800 | — | — |
| 2003-12-30 | $19.65 | $21.31 | 170,600 | — | — |
| 2003-12-29 | $19.58 | $21.23 | 179,400 | — | — |
| 2003-12-26 | $19.39 | $21.02 | 49,600 | — | — |
| 2003-12-24 | $19.17 | $20.79 | 57,400 | — | — |
| 2003-12-23 | $19.30 | $20.93 | 182,200 | — | — |
| 2003-12-22 | $19.25 | $20.88 | 192,600 | — | — |
| 2003-12-19 | $19.12 | $20.73 | 155,800 | — | — |
| 2003-12-18 | $18.82 | $20.40 | 95,600 | — | — |
| 2003-12-17 | $18.73 | $20.31 | 502,400 | — | — |
| 2003-12-16 | $18.50 | $20.07 | 396,600 | — | — |
| 2003-12-15 | $18.67 | $20.25 | 238,400 | — | — |
| 2003-12-12 | $18.40 | $19.95 | 138,200 | — | — |
| 2003-12-11 | $18.25 | $19.79 | 421,000 | — | — |
| 2003-12-10 | $18.03 | $19.55 | 247,600 | — | — |
| 2003-12-09 | $18.26 | $19.80 | 375,400 | — | — |
| 2003-12-08 | $18.50 | $20.06 | 218,000 | — | — |
| 2003-12-05 | $18.40 | $19.95 | 210,400 | — | — |
| 2003-12-04 | $18.50 | $20.06 | 134,600 | — | — |
| 2003-12-03 | $18.33 | $19.87 | 234,600 | — | — |
| 2003-12-02 | $17.93 | $19.44 | 342,400 | — | — |
| 2003-12-01 | $17.67 | $19.17 | 956,000 | — | — |
| 2003-11-28 | $17.46 | $18.93 | 49,200 | — | — |
| 2003-11-26 | $17.45 | $18.92 | 99,200 | — | — |
| 2003-11-25 | $17.50 | $18.98 | 231,000 | — | — |
| 2003-11-24 | $17.45 | $18.92 | 282,200 | — | — |
| 2003-11-21 | $17.51 | $18.99 | 139,800 | — | — |
| 2003-11-20 | $17.52 | $19.00 | 210,000 | — | — |
| 2003-11-19 | $17.50 | $18.98 | 264,200 | — | — |
| 2003-11-18 | $17.67 | $19.17 | 67,200 | — | — |
| 2003-11-17 | $18.08 | $19.60 | 88,000 | — | — |
| 2003-11-14 | $18.13 | $19.66 | 71,600 | — | — |
| 2003-11-13 | $18.23 | $19.76 | 112,400 | — | — |
| 2003-11-12 | $18.25 | $19.79 | 95,000 | — | — |
| 2003-11-11 | $18.09 | $19.62 | 56,400 | — | — |
| 2003-11-10 | $18.03 | $19.55 | 124,000 | — | — |
| 2003-11-07 | $18.25 | $19.79 | 188,800 | — | — |
| 2003-11-06 | $18.50 | $20.06 | 73,000 | — | — |
| 2003-11-05 | $18.40 | $19.95 | 141,600 | — | — |
| 2003-11-04 | $17.85 | $19.36 | 410,800 | — | — |
| 2003-11-03 | $17.83 | $19.33 | 271,400 | — | — |
| 2003-10-31 | $17.90 | $19.41 | 107,000 | — | — |
| 2003-10-30 | $17.90 | $19.41 | 109,000 | — | — |
| 2003-10-29 | $17.93 | $19.44 | 83,600 | — | — |
| 2003-10-28 | $17.98 | $19.49 | 180,200 | — | — |
| 2003-10-27 | $17.99 | $19.50 | 88,400 | — | — |
| 2003-10-24 | $18.01 | $19.49 | 93,800 | — | — |
| 2003-10-23 | $18.01 | $19.50 | 95,200 | — | — |
| 2003-10-22 | $18.08 | $19.56 | 135,400 | — | — |
| 2003-10-21 | $18.36 | $19.87 | 162,600 | — | — |
| 2003-10-20 | $18.42 | $19.94 | 263,600 | — | — |
| 2003-10-17 | $18.65 | $20.19 | 734,000 | — | — |
| 2003-10-16 | $19.58 | $21.19 | 92,000 | — | — |
| 2003-10-15 | $19.67 | $21.28 | 47,200 | — | — |
| 2003-10-14 | $19.64 | $21.26 | 47,400 | — | — |
| 2003-10-13 | $19.74 | $21.37 | 125,800 | — | — |
| 2003-10-10 | $19.48 | $21.08 | 74,400 | — | — |
| 2003-10-09 | $19.33 | $20.92 | 106,800 | — | — |
| 2003-10-08 | $19.55 | $21.16 | 110,200 | — | — |
| 2003-10-07 | $19.50 | $21.11 | 94,600 | — | — |
| 2003-10-06 | $19.34 | $20.93 | 191,000 | — | — |
| 2003-10-03 | $19.50 | $21.11 | 119,200 | — | — |
| 2003-10-02 | $19.13 | $20.70 | 92,400 | — | — |
| 2003-10-01 | $18.70 | $20.24 | 101,600 | — | — |
| 2003-09-30 | $18.34 | $19.86 | 183,200 | — | — |
| 2003-09-29 | $18.66 | $20.19 | 127,800 | — | — |
| 2003-09-26 | $17.86 | $19.33 | 108,400 | — | — |
| 2003-09-25 | $18.07 | $19.55 | 178,200 | — | — |
| 2003-09-24 | $18.48 | $20.00 | 420,400 | — | — |
| 2003-09-23 | $18.84 | $20.40 | 166,200 | — | — |
| 2003-09-22 | $18.70 | $20.24 | 116,200 | — | — |
| 2003-09-19 | $18.80 | $20.35 | 185,800 | — | — |
| 2003-09-18 | $18.96 | $20.52 | 98,600 | — | — |
| 2003-09-17 | $19.24 | $20.82 | 115,000 | — | — |
| 2003-09-16 | $19.39 | $20.99 | 99,400 | — | — |
| 2003-09-15 | $19.50 | $21.11 | 109,200 | — | — |
| 2003-09-12 | $19.45 | $21.05 | 100,200 | — | — |
| 2003-09-11 | $18.94 | $20.50 | 47,000 | — | — |
| 2003-09-10 | $19.03 | $20.60 | 59,800 | — | — |
| 2003-09-09 | $19.30 | $20.88 | 138,600 | — | — |
| 2003-09-08 | $19.65 | $21.27 | 131,000 | — | — |
| 2003-09-05 | $19.22 | $20.80 | 134,600 | — | — |
| 2003-09-04 | $19.60 | $21.21 | 85,800 | — | — |
| 2003-09-03 | $19.62 | $21.24 | 110,800 | — | — |
| 2003-09-02 | $19.50 | $21.11 | 73,600 | — | — |
| 2003-08-29 | $19.58 | $21.19 | 72,600 | — | — |
| 2003-08-28 | $19.34 | $20.93 | 45,000 | — | — |
| 2003-08-27 | $18.95 | $20.51 | 65,800 | — | — |
| 2003-08-26 | $19.15 | $20.73 | 111,000 | — | — |
| 2003-08-25 | $18.96 | $20.52 | 91,600 | — | — |
| 2003-08-22 | $18.95 | $20.51 | 103,400 | — | — |
| 2003-08-21 | $19.33 | $20.92 | 169,000 | — | — |
| 2003-08-20 | $19.30 | $20.88 | 109,400 | — | — |
| 2003-08-19 | $19.29 | $20.87 | 132,800 | — | — |
| 2003-08-18 | $19.18 | $20.76 | 139,000 | — | — |
| 2003-08-15 | $19.00 | $20.56 | 53,400 | — | — |
| 2003-08-14 | $18.70 | $20.23 | 91,200 | — | — |
| 2003-08-13 | $18.80 | $20.35 | 99,600 | — | — |
| 2003-08-12 | $18.29 | $19.79 | 71,400 | — | — |
| 2003-08-11 | $18.31 | $19.82 | 88,600 | — | — |
| 2003-08-08 | $18.38 | $19.89 | 106,000 | — | — |
| 2003-08-07 | $17.88 | $19.35 | 88,800 | — | — |
| 2003-08-06 | $18.17 | $19.67 | 72,400 | — | — |
| 2003-08-05 | $18.35 | $19.86 | 125,000 | — | — |
| 2003-08-04 | $18.24 | $19.74 | 61,400 | — | — |
| 2003-08-01 | $18.58 | $20.10 | 111,400 | — | — |
| 2003-07-31 | $18.63 | $20.16 | 179,000 | — | — |
| 2003-07-30 | $18.33 | $19.84 | 231,600 | — | — |
| 2003-07-29 | $18.62 | $20.15 | 82,400 | — | — |
| 2003-07-28 | $18.63 | $20.16 | 136,000 | — | — |
| 2003-07-25 | $18.63 | $20.16 | 77,000 | — | — |
| 2003-07-24 | $18.63 | $20.12 | 128,400 | — | — |
| 2003-07-23 | $18.46 | $19.94 | 143,600 | — | — |
| 2003-07-22 | $18.84 | $20.36 | 251,200 | — | — |
| 2003-07-21 | $18.40 | $19.87 | 144,800 | — | — |
| 2003-07-18 | $18.35 | $19.82 | 154,600 | — | — |
| 2003-07-17 | $18.42 | $19.90 | 228,200 | — | — |
| 2003-07-16 | $18.50 | $19.99 | 65,400 | — | — |
| 2003-07-15 | $18.50 | $19.99 | 115,000 | — | — |
| 2003-07-14 | $18.83 | $20.34 | 160,600 | — | — |
| 2003-07-11 | $18.23 | $19.69 | 84,000 | — | — |
| 2003-07-10 | $18.25 | $19.72 | 89,000 | — | — |
| 2003-07-09 | $18.65 | $20.15 | 126,600 | — | — |
| 2003-07-08 | $18.48 | $19.96 | 109,600 | — | — |
| 2003-07-07 | $18.50 | $19.99 | 109,600 | — | — |
| 2003-07-03 | $18.20 | $19.66 | 64,800 | — | — |
| 2003-07-02 | $18.24 | $19.71 | 105,800 | — | — |
| 2003-07-01 | $17.79 | $19.22 | 130,000 | — | — |
| 2003-06-30 | $18.00 | $19.45 | 157,400 | — | — |
| 2003-06-27 | $17.55 | $18.96 | 100,400 | — | — |
| 2003-06-26 | $17.54 | $18.95 | 73,400 | — | — |
| 2003-06-25 | $17.38 | $18.78 | 72,800 | — | — |
| 2003-06-24 | $17.50 | $18.91 | 106,000 | — | — |
| 2003-06-23 | $17.20 | $18.58 | 208,800 | — | — |
| 2003-06-20 | $17.55 | $18.96 | 250,600 | — | — |
| 2003-06-19 | $17.95 | $19.39 | 115,000 | — | — |
| 2003-06-18 | $17.98 | $19.42 | 145,000 | — | — |
| 2003-06-17 | $17.98 | $19.42 | 89,600 | — | — |
| 2003-06-16 | $17.83 | $19.26 | 93,800 | — | — |
| 2003-06-13 | $17.67 | $19.09 | 313,400 | — | — |
| 2003-06-12 | $18.05 | $19.50 | 119,200 | — | — |
| 2003-06-11 | $17.67 | $19.09 | 60,600 | — | — |
| 2003-06-10 | $17.74 | $19.16 | 56,800 | — | — |
| 2003-06-09 | $17.78 | $19.20 | 82,200 | — | — |
| 2003-06-06 | $17.92 | $19.35 | 62,400 | — | — |
| 2003-06-05 | $17.90 | $19.34 | 64,800 | — | — |
| 2003-06-04 | $17.95 | $19.39 | 60,400 | — | — |
| 2003-06-03 | $17.78 | $19.20 | 144,400 | — | — |
| 2003-06-02 | $17.89 | $19.33 | 102,800 | — | — |
| 2003-05-30 | $17.50 | $18.91 | 68,200 | — | — |
| 2003-05-29 | $17.40 | $18.79 | 122,000 | — | — |
| 2003-05-28 | $17.33 | $18.73 | 87,600 | — | — |
| 2003-05-27 | $17.48 | $18.88 | 66,200 | — | — |
| 2003-05-23 | $17.22 | $18.60 | 88,800 | — | — |
| 2003-05-22 | $17.23 | $18.61 | 109,000 | — | — |
| 2003-05-21 | $17.17 | $18.54 | 63,200 | — | — |
| 2003-05-20 | $17.24 | $18.62 | 206,400 | — | — |
| 2003-05-19 | $17.39 | $18.78 | 231,200 | — | — |
| 2003-05-16 | $17.40 | $18.80 | 198,800 | — | — |
| 2003-05-15 | $17.54 | $18.95 | 112,200 | — | — |
| 2003-05-14 | $17.48 | $18.88 | 138,400 | — | — |
| 2003-05-13 | $17.43 | $18.83 | 117,600 | — | — |
| 2003-05-12 | $17.51 | $18.92 | 100,200 | — | — |
| 2003-05-09 | $17.67 | $19.08 | 94,200 | — | — |
| 2003-05-08 | $17.44 | $18.84 | 283,800 | — | — |
| 2003-05-07 | $17.43 | $18.83 | 273,800 | — | — |
| 2003-05-06 | $17.30 | $18.69 | 146,600 | — | — |
| 2003-05-05 | $17.14 | $18.51 | 94,000 | — | — |
| 2003-05-02 | $17.07 | $18.44 | 383,600 | — | — |
| 2003-05-01 | $17.15 | $18.53 | 196,600 | — | — |
| 2003-04-30 | $17.21 | $18.59 | 222,000 | — | — |
| 2003-04-29 | $16.85 | $18.20 | 138,000 | — | — |
| 2003-04-28 | $16.67 | $17.97 | 228,400 | — | — |
| 2003-04-25 | $16.21 | $17.48 | 162,800 | — | — |
| 2003-04-24 | $16.33 | $17.60 | 167,000 | — | — |
| 2003-04-23 | $16.76 | $18.08 | 209,200 | — | — |
| 2003-04-22 | $16.47 | $17.76 | 203,200 | — | — |
| 2003-04-21 | $16.38 | $17.66 | 202,200 | — | — |
| 2003-04-17 | $15.65 | $16.88 | 252,600 | — | — |
| 2003-04-16 | $15.74 | $16.97 | 76,000 | — | — |
| 2003-04-15 | $16.06 | $17.32 | 119,600 | — | — |
| 2003-04-14 | $15.76 | $16.99 | 157,600 | — | — |
| 2003-04-11 | $15.45 | $16.66 | 81,000 | — | — |
| 2003-04-10 | $15.52 | $16.74 | 154,000 | — | — |
| 2003-04-09 | $15.85 | $17.09 | 75,400 | — | — |
| 2003-04-08 | $15.99 | $17.24 | 92,800 | — | — |
| 2003-04-07 | $16.25 | $17.52 | 118,600 | — | — |
| 2003-04-04 | $15.93 | $17.17 | 111,000 | — | — |
| 2003-04-03 | $16.28 | $17.56 | 116,600 | — | — |
| 2003-04-02 | $16.32 | $17.59 | 191,200 | — | — |
| 2003-04-01 | $15.78 | $17.02 | 207,800 | — | — |
| 2003-03-31 | $16.17 | $17.44 | 150,600 | — | — |
| 2003-03-28 | $16.20 | $17.47 | 105,800 | — | — |
| 2003-03-27 | $16.08 | $17.35 | 77,000 | — | — |
| 2003-03-26 | $16.01 | $17.27 | 101,400 | — | — |
| 2003-03-25 | $16.14 | $17.41 | 138,600 | — | — |
| 2003-03-24 | $16.02 | $17.28 | 127,400 | — | — |
| 2003-03-21 | $16.51 | $17.80 | 146,200 | — | — |
| 2003-03-20 | $15.98 | $17.23 | 99,800 | — | — |
| 2003-03-19 | $15.97 | $17.22 | 164,400 | — | — |
| 2003-03-18 | $16.00 | $17.25 | 194,000 | — | — |
| 2003-03-17 | $15.74 | $16.97 | 173,000 | — | — |
| 2003-03-14 | $15.18 | $16.36 | 298,800 | — | — |
| 2003-03-13 | $14.94 | $16.11 | 197,400 | — | — |
| 2003-03-12 | $14.85 | $16.01 | 254,600 | — | — |
| 2003-03-11 | $14.97 | $16.14 | 151,200 | — | — |
| 2003-03-10 | $14.77 | $15.93 | 310,400 | — | — |
| 2003-03-07 | $15.17 | $16.35 | 209,000 | — | — |
| 2003-03-06 | $15.02 | $16.19 | 225,200 | — | — |
| 2003-03-05 | $14.79 | $15.95 | 124,000 | — | — |
| 2003-03-04 | $14.86 | $16.02 | 93,800 | — | — |
| 2003-03-03 | $14.99 | $16.16 | 162,000 | — | — |
| 2003-02-28 | $15.15 | $16.34 | 71,200 | — | — |
| 2003-02-27 | $15.13 | $16.31 | 153,600 | — | — |
| 2003-02-26 | $15.14 | $16.32 | 190,000 | — | — |
| 2003-02-25 | $14.84 | $16.00 | 203,200 | — | — |
| 2003-02-24 | $14.95 | $16.12 | 151,000 | — | — |
| 2003-02-21 | $15.04 | $16.21 | 174,800 | — | — |
| 2003-02-20 | $14.62 | $15.77 | 266,000 | — | — |
| 2003-02-19 | $14.76 | $15.91 | 333,800 | — | — |
| 2003-02-18 | $14.81 | $15.97 | 302,200 | — | — |
| 2003-02-14 | $14.68 | $15.83 | 226,600 | — | — |
| 2003-02-13 | $14.18 | $15.29 | 307,000 | — | — |
| 2003-02-12 | $13.26 | $14.29 | 77,200 | — | — |
| 2003-02-11 | $13.70 | $14.77 | 89,400 | — | — |
| 2003-02-10 | $13.53 | $14.59 | 84,200 | — | — |
| 2003-02-07 | $13.63 | $14.69 | 75,200 | — | — |
| 2003-02-06 | $14.01 | $15.11 | 73,400 | — | — |
| 2003-02-05 | $13.83 | $14.91 | 147,600 | — | — |
| 2003-02-04 | $13.95 | $15.04 | 123,400 | — | — |
| 2003-02-03 | $14.09 | $15.19 | 69,800 | — | — |
| 2003-01-31 | $14.34 | $15.44 | 80,000 | — | — |
| 2003-01-30 | $13.90 | $14.96 | 77,000 | — | — |
| 2003-01-29 | $14.22 | $15.30 | 55,600 | — | — |
| 2003-01-28 | $14.22 | $15.30 | 84,600 | — | — |
| 2003-01-27 | $14.31 | $15.40 | 152,400 | — | — |
| 2003-01-24 | $14.57 | $15.68 | 69,800 | — | — |
| 2003-01-23 | $14.80 | $15.93 | 53,600 | — | — |
| 2003-01-22 | $14.55 | $15.66 | 103,000 | — | — |
| 2003-01-21 | $14.90 | $16.04 | 79,400 | — | — |
| 2003-01-17 | $15.13 | $16.28 | 54,000 | — | — |
| 2003-01-16 | $15.28 | $16.44 | 84,400 | — | — |
| 2003-01-15 | $15.10 | $16.26 | 72,600 | — | — |
| 2003-01-14 | $15.01 | $16.15 | 170,000 | — | — |
| 2003-01-13 | $15.48 | $16.66 | 90,400 | — | — |
| 2003-01-10 | $15.30 | $16.47 | 100,600 | — | — |
| 2003-01-09 | $15.13 | $16.28 | 100,800 | — | — |
| 2003-01-08 | $15.21 | $16.37 | 70,000 | — | — |
| 2003-01-07 | $15.44 | $16.62 | 91,600 | — | — |
| 2003-01-06 | $15.63 | $16.82 | 125,400 | — | — |
| 2003-01-03 | $15.50 | $16.69 | 95,400 | — | — |
| 2003-01-02 | $15.60 | $16.79 | 147,600 | — | — |