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
- 1995-08-03 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 | $19.67 | $23.86 | 700 | — | — |
| 2003-12-30 | $19.26 | $23.37 | 600 | — | — |
| 2003-12-29 | $19.24 | $23.34 | 300 | — | — |
| 2003-12-26 | $20.00 | $24.26 | 0 | — | — |
| 2003-12-24 | $20.00 | $24.26 | 3,300 | — | — |
| 2003-12-23 | $19.52 | $23.68 | 0 | — | — |
| 2003-12-22 | $19.52 | $23.68 | 800 | — | — |
| 2003-12-19 | $19.45 | $23.60 | 1,400 | — | — |
| 2003-12-18 | $19.76 | $23.97 | 1,300 | — | — |
| 2003-12-17 | $20.01 | $24.28 | 1,200 | — | — |
| 2003-12-16 | $20.01 | $24.28 | 2,200 | — | — |
| 2003-12-15 | $20.14 | $24.43 | 1,200 | — | — |
| 2003-12-12 | $20.15 | $24.45 | 200 | — | — |
| 2003-12-11 | $20.35 | $24.69 | 700 | — | — |
| 2003-12-10 | $20.11 | $24.40 | 0 | — | — |
| 2003-12-09 | $20.11 | $24.40 | 1,500 | — | — |
| 2003-12-08 | $20.88 | $25.33 | 0 | — | — |
| 2003-12-05 | $21.00 | $25.33 | 0 | — | — |
| 2003-12-04 | $21.00 | $25.33 | 0 | — | — |
| 2003-12-03 | $21.00 | $25.33 | 700 | — | — |
| 2003-12-02 | $20.25 | $24.43 | 3,400 | — | — |
| 2003-12-01 | $21.49 | $25.92 | 200 | — | — |
| 2003-11-28 | $21.00 | $25.33 | 0 | — | — |
| 2003-11-26 | $21.00 | $25.33 | 300 | — | — |
| 2003-11-25 | $21.21 | $25.58 | 0 | — | — |
| 2003-11-24 | $21.21 | $25.58 | 0 | — | — |
| 2003-11-21 | $21.21 | $25.58 | 300 | — | — |
| 2003-11-20 | $21.09 | $25.44 | 800 | — | — |
| 2003-11-19 | $21.08 | $25.43 | 1,200 | — | — |
| 2003-11-18 | $20.17 | $24.33 | 1,000 | — | — |
| 2003-11-17 | $21.50 | $25.93 | 400 | — | — |
| 2003-11-14 | $20.02 | $24.15 | 2,000 | — | — |
| 2003-11-13 | $21.50 | $25.93 | 0 | — | — |
| 2003-11-12 | $21.50 | $25.93 | 900 | — | — |
| 2003-11-11 | $21.07 | $25.42 | 0 | — | — |
| 2003-11-10 | $21.07 | $25.42 | 100 | — | — |
| 2003-11-07 | $21.24 | $25.62 | 0 | — | — |
| 2003-11-06 | $21.24 | $25.62 | 4,300 | — | — |
| 2003-11-05 | $19.05 | $22.98 | 1,300 | — | — |
| 2003-11-04 | $19.00 | $22.92 | 1,200 | — | — |
| 2003-11-03 | $18.75 | $22.62 | 1,800 | — | — |
| 2003-10-31 | $18.50 | $22.32 | 0 | — | — |
| 2003-10-30 | $18.50 | $22.32 | 1,200 | — | — |
| 2003-10-29 | $18.26 | $22.03 | 0 | — | — |
| 2003-10-28 | $18.26 | $22.03 | 0 | — | — |
| 2003-10-27 | $18.26 | $22.03 | 1,400 | — | — |
| 2003-10-24 | $18.35 | $22.13 | 0 | — | — |
| 2003-10-23 | $18.35 | $22.13 | 2,200 | — | — |
| 2003-10-22 | $18.07 | $21.80 | 0 | — | — |
| 2003-10-21 | $18.07 | $21.80 | 1,500 | — | — |
| 2003-10-20 | $17.94 | $21.64 | 900 | — | — |
| 2003-10-17 | $18.45 | $22.26 | 0 | — | — |
| 2003-10-16 | $18.45 | $22.26 | 2,000 | — | — |
| 2003-10-15 | $18.78 | $22.65 | 1,200 | — | — |
| 2003-10-14 | $18.67 | $22.52 | 0 | — | — |
| 2003-10-13 | $18.67 | $22.52 | 100 | — | — |
| 2003-10-10 | $18.52 | $22.34 | 0 | — | — |
| 2003-10-09 | $18.52 | $22.34 | 200 | — | — |
| 2003-10-08 | $18.35 | $22.13 | 400 | — | — |
| 2003-10-07 | $18.28 | $22.05 | 0 | — | — |
| 2003-10-06 | $18.28 | $22.05 | 0 | — | — |
| 2003-10-03 | $18.28 | $22.05 | 0 | — | — |
| 2003-10-02 | $18.28 | $22.05 | 0 | — | — |
| 2003-10-01 | $18.28 | $22.05 | 1,000 | — | — |
| 2003-09-30 | $18.10 | $21.83 | 3,300 | — | — |
| 2003-09-29 | $17.85 | $21.53 | 500 | — | — |
| 2003-09-26 | $18.01 | $21.72 | 800 | — | — |
| 2003-09-25 | $18.19 | $21.94 | 5,200 | — | — |
| 2003-09-24 | $17.94 | $21.64 | 1,000 | — | — |
| 2003-09-23 | $17.75 | $21.41 | 1,000 | — | — |
| 2003-09-22 | $17.48 | $21.09 | 1,300 | — | — |
| 2003-09-19 | $17.58 | $21.21 | 300 | — | — |
| 2003-09-18 | $18.85 | $22.74 | 3,500 | — | — |
| 2003-09-17 | $17.97 | $21.68 | 2,100 | — | — |
| 2003-09-16 | $16.50 | $19.90 | 15,000 | — | — |
| 2003-09-15 | $16.03 | $19.34 | 200 | — | — |
| 2003-09-12 | $16.75 | $20.20 | 800 | — | — |
| 2003-09-11 | $16.75 | $20.20 | 0 | — | — |
| 2003-09-10 | $16.75 | $20.20 | 500 | — | — |
| 2003-09-09 | $16.50 | $19.90 | 1,200 | — | — |
| 2003-09-08 | $16.51 | $19.92 | 700 | — | — |
| 2003-09-05 | $16.80 | $20.12 | 3,100 | — | — |
| 2003-09-04 | $15.81 | $18.93 | 5,900 | — | — |
| 2003-09-03 | $16.40 | $19.64 | 200 | — | — |
| 2003-09-02 | $16.50 | $19.76 | 0 | — | — |
| 2003-08-29 | $16.50 | $19.76 | 900 | — | — |
| 2003-08-28 | $16.40 | $19.64 | 0 | — | — |
| 2003-08-27 | $16.40 | $19.64 | 0 | — | — |
| 2003-08-26 | $16.40 | $19.64 | 2,900 | — | — |
| 2003-08-25 | $16.40 | $19.64 | 0 | — | — |
| 2003-08-22 | $16.40 | $19.64 | 700 | — | — |
| 2003-08-21 | $16.75 | $20.06 | 8,000 | — | — |
| 2003-08-20 | $16.65 | $19.94 | 14,200 | — | — |
| 2003-08-19 | $15.98 | $19.14 | 600 | — | — |
| 2003-08-18 | $16.50 | $19.76 | 4,200 | — | — |
| 2003-08-15 | $16.30 | $19.52 | 1,100 | — | — |
| 2003-08-14 | $16.40 | $19.64 | 700 | — | — |
| 2003-08-13 | $16.40 | $19.64 | 500 | — | — |
| 2003-08-12 | $16.39 | $19.63 | 0 | — | — |
| 2003-08-11 | $16.39 | $19.63 | 100 | — | — |
| 2003-08-08 | $16.40 | $19.64 | 600 | — | — |
| 2003-08-07 | $16.18 | $19.38 | 500 | — | — |
| 2003-08-06 | $16.00 | $19.16 | 1,100 | — | — |
| 2003-08-05 | $16.00 | $19.16 | 0 | — | — |
| 2003-08-04 | $16.00 | $19.16 | 2,600 | — | — |
| 2003-08-01 | $16.00 | $19.16 | 900 | — | — |
| 2003-07-31 | $15.83 | $18.96 | 1,000 | — | — |
| 2003-07-30 | $16.04 | $19.21 | 100 | — | — |
| 2003-07-29 | $16.04 | $19.21 | 600 | — | — |
| 2003-07-28 | $15.80 | $18.92 | 3,000 | — | — |
| 2003-07-25 | $16.00 | $19.16 | 2,800 | — | — |
| 2003-07-24 | $15.25 | $18.26 | 4,800 | — | — |
| 2003-07-23 | $16.00 | $19.16 | 4,000 | — | — |
| 2003-07-22 | $16.00 | $19.16 | 1,000 | — | — |
| 2003-07-21 | $16.10 | $19.28 | 200 | — | — |
| 2003-07-18 | $16.20 | $19.40 | 200 | — | — |
| 2003-07-17 | $16.45 | $19.70 | 5,200 | — | — |
| 2003-07-16 | $16.00 | $19.16 | 1,600 | — | — |
| 2003-07-15 | $16.00 | $19.16 | 1,700 | — | — |
| 2003-07-14 | $15.41 | $18.46 | 1,900 | — | — |
| 2003-07-11 | $15.26 | $18.28 | 600 | — | — |
| 2003-07-10 | $15.50 | $18.56 | 800 | — | — |
| 2003-07-09 | $15.25 | $18.26 | 0 | — | — |
| 2003-07-08 | $15.25 | $18.26 | 700 | — | — |
| 2003-07-07 | $15.25 | $18.26 | 100 | — | — |
| 2003-07-03 | $15.25 | $18.26 | 0 | — | — |
| 2003-07-02 | $15.25 | $18.26 | 0 | — | — |
| 2003-07-01 | $15.25 | $18.26 | 800 | — | — |
| 2003-06-30 | $15.36 | $18.40 | 400 | — | — |
| 2003-06-27 | $15.71 | $18.81 | 1,200 | — | — |
| 2003-06-26 | $15.36 | $18.40 | 100 | — | — |
| 2003-06-25 | $16.00 | $19.16 | 5,900 | — | — |
| 2003-06-24 | $15.36 | $18.40 | 0 | — | — |
| 2003-06-23 | $15.36 | $18.40 | 800 | — | — |
| 2003-06-20 | $16.00 | $19.16 | 500 | — | — |
| 2003-06-19 | $15.76 | $18.87 | 0 | — | — |
| 2003-06-18 | $15.76 | $18.87 | 1,500 | — | — |
| 2003-06-17 | $15.76 | $18.87 | 500 | — | — |
| 2003-06-16 | $15.25 | $18.26 | 0 | — | — |
| 2003-06-13 | $15.25 | $18.26 | 1,900 | — | — |
| 2003-06-12 | $15.63 | $18.72 | 1,800 | — | — |
| 2003-06-11 | $15.52 | $18.59 | 2,800 | — | — |
| 2003-06-10 | $15.63 | $18.72 | 0 | — | — |
| 2003-06-09 | $15.63 | $18.72 | 0 | — | — |
| 2003-06-06 | $15.63 | $18.72 | 600 | — | — |
| 2003-06-05 | $15.63 | $18.58 | 700 | — | — |
| 2003-06-04 | $15.25 | $18.12 | 1,900 | — | — |
| 2003-06-03 | $15.17 | $18.03 | 1,800 | — | — |
| 2003-06-02 | $14.70 | $17.47 | 3,000 | — | — |
| 2003-05-30 | $14.50 | $17.23 | 2,100 | — | — |
| 2003-05-29 | $14.50 | $17.23 | 900 | — | — |
| 2003-05-28 | $14.85 | $17.65 | 300 | — | — |
| 2003-05-27 | $15.20 | $18.06 | 600 | — | — |
| 2003-05-23 | $14.85 | $17.65 | 800 | — | — |
| 2003-05-22 | $14.61 | $17.36 | 0 | — | — |
| 2003-05-21 | $14.61 | $17.36 | 1,200 | — | — |
| 2003-05-20 | $15.00 | $17.83 | 200 | — | — |
| 2003-05-19 | $15.00 | $17.83 | 0 | — | — |
| 2003-05-16 | $15.00 | $17.83 | 300 | — | — |
| 2003-05-15 | $14.53 | $17.27 | 1,000 | — | — |
| 2003-05-14 | $15.00 | $17.83 | 0 | — | — |
| 2003-05-13 | $15.00 | $17.83 | 0 | — | — |
| 2003-05-12 | $15.00 | $17.83 | 300 | — | — |
| 2003-05-09 | $14.95 | $17.77 | 0 | — | — |
| 2003-05-08 | $14.95 | $17.77 | 0 | — | — |
| 2003-05-07 | $14.95 | $17.77 | 2,000 | — | — |
| 2003-05-06 | $14.25 | $16.94 | 1,200 | — | — |
| 2003-05-05 | $14.51 | $17.24 | 1,400 | — | — |
| 2003-05-02 | $14.25 | $16.94 | 300 | — | — |
| 2003-05-01 | $13.60 | $16.16 | 400 | — | — |
| 2003-04-30 | $14.00 | $16.64 | 1,800 | — | — |
| 2003-04-29 | $13.30 | $15.81 | 200 | — | — |
| 2003-04-28 | $13.40 | $15.92 | 0 | — | — |
| 2003-04-25 | $13.40 | $15.92 | 600 | — | — |
| 2003-04-24 | $13.50 | $16.04 | 2,400 | — | — |
| 2003-04-23 | $13.50 | $16.04 | 0 | — | — |
| 2003-04-22 | $13.50 | $16.04 | 1,400 | — | — |
| 2003-04-21 | $13.50 | $16.04 | 100 | — | — |
| 2003-04-17 | $13.50 | $16.04 | 600 | — | — |
| 2003-04-16 | $13.51 | $16.06 | 200 | — | — |
| 2003-04-15 | $13.25 | $15.75 | 400 | — | — |
| 2003-04-14 | $13.50 | $16.04 | 1,000 | — | — |
| 2003-04-11 | $13.02 | $15.47 | 200 | — | — |
| 2003-04-10 | $12.90 | $15.33 | 600 | — | — |
| 2003-04-09 | $13.64 | $16.21 | 200 | — | — |
| 2003-04-08 | $13.78 | $16.38 | 0 | — | — |
| 2003-04-07 | $13.78 | $16.38 | 200 | — | — |
| 2003-04-04 | $13.86 | $16.47 | 0 | — | — |
| 2003-04-03 | $13.86 | $16.47 | 0 | — | — |
| 2003-04-02 | $13.86 | $16.47 | 1,000 | — | — |
| 2003-04-01 | $13.75 | $16.34 | 1,000 | — | — |
| 2003-03-31 | $13.28 | $15.78 | 200 | — | — |
| 2003-03-28 | $13.75 | $16.34 | 800 | — | — |
| 2003-03-27 | $13.85 | $16.46 | 9,400 | — | — |
| 2003-03-26 | $13.38 | $15.90 | 400 | — | — |
| 2003-03-25 | $13.38 | $15.90 | 2,400 | — | — |
| 2003-03-24 | $13.13 | $15.60 | 800 | — | — |
| 2003-03-21 | $13.19 | $15.68 | 800 | — | — |
| 2003-03-20 | $13.20 | $15.69 | 400 | — | — |
| 2003-03-19 | $13.32 | $15.83 | 1,200 | — | — |
| 2003-03-18 | $13.37 | $15.89 | 600 | — | — |
| 2003-03-17 | $13.38 | $15.90 | 1,000 | — | — |
| 2003-03-14 | $13.38 | $15.90 | 600 | — | — |
| 2003-03-13 | $13.60 | $16.16 | 1,100 | — | — |
| 2003-03-12 | $13.39 | $15.91 | 2,300 | — | — |
| 2003-03-11 | $13.47 | $16.01 | 500 | — | — |
| 2003-03-10 | $13.61 | $16.17 | 800 | — | — |
| 2003-03-07 | $13.46 | $16.00 | 0 | — | — |
| 2003-03-06 | $13.46 | $16.00 | 800 | — | — |
| 2003-03-05 | $13.58 | $16.00 | 0 | — | — |
| 2003-03-04 | $13.58 | $16.00 | 100 | — | — |
| 2003-03-03 | $13.62 | $16.04 | 1,200 | — | — |
| 2003-02-28 | $13.90 | $16.37 | 900 | — | — |
| 2003-02-27 | $13.91 | $16.38 | 0 | — | — |
| 2003-02-26 | $13.91 | $16.38 | 500 | — | — |
| 2003-02-25 | $13.51 | $15.91 | 800 | — | — |
| 2003-02-24 | $13.98 | $16.47 | 600 | — | — |
| 2003-02-21 | $13.70 | $16.14 | 800 | — | — |
| 2003-02-20 | $13.99 | $16.48 | 100 | — | — |
| 2003-02-19 | $13.75 | $16.20 | 600 | — | — |
| 2003-02-18 | $13.85 | $16.31 | 200 | — | — |
| 2003-02-14 | $13.68 | $16.11 | 0 | — | — |
| 2003-02-13 | $13.68 | $16.11 | 400 | — | — |
| 2003-02-12 | $13.80 | $16.26 | 6,200 | — | — |
| 2003-02-11 | $13.94 | $16.42 | 1,800 | — | — |
| 2003-02-10 | $13.83 | $16.29 | 900 | — | — |
| 2003-02-07 | $13.71 | $16.15 | 0 | — | — |
| 2003-02-06 | $13.71 | $16.15 | 500 | — | — |
| 2003-02-05 | $13.71 | $16.15 | 300 | — | — |
| 2003-02-04 | $13.26 | $15.62 | 0 | — | — |
| 2003-02-03 | $13.26 | $15.62 | 300 | — | — |
| 2003-01-31 | $14.00 | $16.49 | 0 | — | — |
| 2003-01-30 | $14.00 | $16.49 | 1,400 | — | — |
| 2003-01-29 | $13.98 | $16.47 | 1,100 | — | — |
| 2003-01-28 | $14.00 | $16.49 | 6,000 | — | — |
| 2003-01-27 | $13.89 | $16.36 | 300 | — | — |
| 2003-01-24 | $13.89 | $16.36 | 2,200 | — | — |
| 2003-01-23 | $13.45 | $15.84 | 0 | — | — |
| 2003-01-22 | $13.45 | $15.84 | 300 | — | — |
| 2003-01-21 | $13.53 | $15.94 | 100 | — | — |
| 2003-01-17 | $13.40 | $15.78 | 1,000 | — | — |
| 2003-01-16 | $13.49 | $15.89 | 800 | — | — |
| 2003-01-15 | $13.43 | $15.82 | 500 | — | — |
| 2003-01-14 | $13.33 | $15.70 | 0 | — | — |
| 2003-01-13 | $13.33 | $15.70 | 11,300 | — | — |
| 2003-01-10 | $13.45 | $15.84 | 2,000 | — | — |
| 2003-01-09 | $13.27 | $15.63 | 400 | — | — |
| 2003-01-08 | $13.49 | $15.89 | 200 | — | — |
| 2003-01-07 | $13.53 | $15.94 | 500 | — | — |
| 2003-01-06 | $13.48 | $15.88 | 400 | — | — |
| 2003-01-03 | $13.39 | $15.77 | 0 | — | — |
| 2003-01-02 | $13.39 | $15.77 | 0 | — | — |