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
- 1987-05-19 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 | $25.80 | $25.80 | 51,933 | — | — |
| 2003-12-30 | $26.22 | $26.22 | 39,767 | — | — |
| 2003-12-29 | $25.68 | $25.68 | 31,417 | — | — |
| 2003-12-26 | $24.72 | $24.72 | 16,433 | — | — |
| 2003-12-24 | $24.96 | $24.96 | 19,983 | — | — |
| 2003-12-23 | $24.96 | $24.96 | 25,117 | — | — |
| 2003-12-22 | $25.08 | $25.08 | 33,617 | — | — |
| 2003-12-19 | $23.52 | $23.52 | 117,600 | — | — |
| 2003-12-18 | $23.94 | $23.94 | 103,450 | — | — |
| 2003-12-17 | $22.44 | $22.44 | 42,533 | — | — |
| 2003-12-16 | $23.10 | $23.10 | 55,667 | — | — |
| 2003-12-15 | $24.36 | $24.36 | 35,367 | — | — |
| 2003-12-12 | $25.80 | $25.80 | 35,117 | — | — |
| 2003-12-11 | $25.02 | $25.02 | 59,567 | — | — |
| 2003-12-10 | $23.28 | $23.28 | 114,783 | — | — |
| 2003-12-09 | $24.30 | $24.30 | 137,450 | — | — |
| 2003-12-08 | $23.16 | $23.16 | 54,517 | — | — |
| 2003-12-05 | $23.22 | $23.22 | 40,500 | — | — |
| 2003-12-04 | $24.42 | $24.42 | 63,950 | — | — |
| 2003-12-03 | $24.66 | $24.66 | 208,133 | — | — |
| 2003-12-02 | $24.60 | $24.60 | 205,933 | — | — |
| 2003-12-01 | $22.56 | $22.56 | 63,317 | — | — |
| 2003-11-28 | $21.30 | $21.30 | 12,333 | — | — |
| 2003-11-26 | $21.36 | $21.36 | 19,500 | — | — |
| 2003-11-25 | $21.78 | $21.78 | 23,767 | — | — |
| 2003-11-24 | $22.32 | $22.32 | 38,400 | — | — |
| 2003-11-21 | $21.42 | $21.42 | 146,683 | — | — |
| 2003-11-20 | $19.92 | $19.92 | 27,233 | — | — |
| 2003-11-19 | $19.80 | $19.80 | 105,683 | — | — |
| 2003-11-18 | $19.08 | $19.08 | 41,450 | — | — |
| 2003-11-17 | $18.90 | $18.90 | 45,033 | — | — |
| 2003-11-14 | $19.98 | $19.98 | 39,517 | — | — |
| 2003-11-13 | $21.54 | $21.54 | 25,783 | — | — |
| 2003-11-12 | $22.50 | $22.50 | 47,317 | — | — |
| 2003-11-11 | $19.02 | $19.02 | 37,617 | — | — |
| 2003-11-10 | $20.10 | $20.10 | 30,800 | — | — |
| 2003-11-07 | $21.72 | $21.72 | 28,367 | — | — |
| 2003-11-06 | $23.16 | $23.16 | 9,183 | — | — |
| 2003-11-05 | $23.10 | $23.10 | 47,933 | — | — |
| 2003-11-04 | $23.40 | $23.40 | 64,450 | — | — |
| 2003-11-03 | $22.80 | $22.80 | 70,283 | — | — |
| 2003-10-31 | $19.20 | $19.20 | 89,667 | — | — |
| 2003-10-30 | $21.30 | $21.30 | 100,817 | — | — |
| 2003-10-29 | $21.90 | $21.90 | 88,867 | — | — |
| 2003-10-28 | $21.30 | $21.30 | 90,033 | — | — |
| 2003-10-27 | $21.72 | $21.72 | 40,467 | — | — |
| 2003-10-24 | $21.54 | $21.54 | 45,567 | — | — |
| 2003-10-23 | $23.88 | $23.88 | 106,483 | — | — |
| 2003-10-22 | $26.10 | $26.10 | 37,350 | — | — |
| 2003-10-21 | $27.96 | $27.96 | 30,367 | — | — |
| 2003-10-20 | $27.90 | $27.90 | 33,583 | — | — |
| 2003-10-17 | $27.30 | $27.30 | 47,083 | — | — |
| 2003-10-16 | $28.20 | $28.20 | 49,783 | — | — |
| 2003-10-15 | $28.08 | $28.08 | 91,833 | — | — |
| 2003-10-14 | $29.28 | $29.28 | 86,083 | — | — |
| 2003-10-13 | $29.40 | $29.40 | 21,000 | — | — |
| 2003-10-10 | $29.34 | $29.34 | 25,850 | — | — |
| 2003-10-09 | $30.48 | $30.48 | 80,650 | — | — |
| 2003-10-08 | $29.10 | $29.10 | 48,233 | — | — |
| 2003-10-07 | $29.34 | $29.34 | 22,683 | — | — |
| 2003-10-06 | $28.50 | $28.50 | 18,350 | — | — |
| 2003-10-03 | $27.06 | $27.06 | 27,867 | — | — |
| 2003-10-02 | $24.60 | $24.60 | 20,200 | — | — |
| 2003-10-01 | $26.28 | $26.28 | 35,133 | — | — |
| 2003-09-30 | $23.10 | $23.10 | 23,083 | — | — |
| 2003-09-29 | $24.66 | $24.66 | 21,533 | — | — |
| 2003-09-26 | $23.76 | $23.76 | 45,950 | — | — |
| 2003-09-25 | $24.36 | $24.36 | 32,650 | — | — |
| 2003-09-24 | $25.68 | $25.68 | 17,267 | — | — |
| 2003-09-23 | $27.00 | $27.00 | 20,467 | — | — |
| 2003-09-22 | $26.76 | $26.76 | 27,983 | — | — |
| 2003-09-19 | $26.28 | $26.28 | 27,650 | — | — |
| 2003-09-18 | $27.66 | $27.66 | 101,083 | — | — |
| 2003-09-17 | $28.56 | $28.56 | 20,683 | — | — |
| 2003-09-16 | $27.54 | $27.54 | 33,133 | — | — |
| 2003-09-15 | $25.38 | $25.38 | 15,983 | — | — |
| 2003-09-12 | $25.92 | $25.92 | 20,400 | — | — |
| 2003-09-11 | $26.22 | $26.22 | 23,417 | — | — |
| 2003-09-10 | $25.20 | $25.20 | 44,317 | — | — |
| 2003-09-09 | $27.30 | $27.30 | 140,150 | — | — |
| 2003-09-08 | $27.90 | $27.90 | 48,467 | — | — |
| 2003-09-05 | $25.26 | $25.26 | 36,567 | — | — |
| 2003-09-04 | $25.20 | $25.20 | 44,633 | — | — |
| 2003-09-03 | $24.60 | $24.60 | 39,133 | — | — |
| 2003-09-02 | $23.94 | $23.94 | 43,883 | — | — |
| 2003-08-29 | $22.50 | $22.50 | 10,667 | — | — |
| 2003-08-28 | $22.80 | $22.80 | 21,900 | — | — |
| 2003-08-27 | $23.70 | $23.70 | 14,967 | — | — |
| 2003-08-26 | $24.00 | $24.00 | 16,083 | — | — |
| 2003-08-25 | $21.54 | $21.54 | 6,150 | — | — |
| 2003-08-22 | $21.00 | $21.00 | 40,067 | — | — |
| 2003-08-21 | $22.68 | $22.68 | 9,633 | — | — |
| 2003-08-20 | $22.80 | $22.80 | 23,717 | — | — |
| 2003-08-19 | $23.58 | $23.58 | 39,500 | — | — |
| 2003-08-18 | $23.10 | $23.10 | 21,417 | — | — |
| 2003-08-15 | $21.00 | $21.00 | 8,867 | — | — |
| 2003-08-14 | $20.82 | $20.82 | 9,150 | — | — |
| 2003-08-13 | $20.04 | $20.04 | 21,567 | — | — |
| 2003-08-12 | $20.40 | $20.40 | 10,367 | — | — |
| 2003-08-11 | $20.34 | $20.34 | 21,267 | — | — |
| 2003-08-08 | $17.16 | $17.16 | 32,633 | — | — |
| 2003-08-07 | $17.64 | $17.64 | 27,500 | — | — |
| 2003-08-06 | $19.02 | $19.02 | 17,033 | — | — |
| 2003-08-05 | $19.98 | $19.98 | 21,450 | — | — |
| 2003-08-04 | $21.00 | $21.00 | 43,000 | — | — |
| 2003-08-01 | $20.76 | $20.76 | 32,483 | — | — |
| 2003-07-31 | $21.66 | $21.66 | 24,117 | — | — |
| 2003-07-30 | $21.60 | $21.60 | 24,917 | — | — |
| 2003-07-29 | $21.36 | $21.36 | 71,383 | — | — |
| 2003-07-28 | $21.42 | $21.42 | 39,983 | — | — |
| 2003-07-25 | $20.16 | $20.16 | 23,450 | — | — |
| 2003-07-24 | $20.46 | $20.46 | 143,533 | — | — |
| 2003-07-23 | $21.48 | $21.48 | 47,600 | — | — |
| 2003-07-22 | $21.24 | $21.24 | 28,583 | — | — |
| 2003-07-21 | $20.70 | $20.70 | 63,550 | — | — |
| 2003-07-18 | $22.14 | $22.14 | 41,817 | — | — |
| 2003-07-17 | $20.76 | $20.76 | 82,100 | — | — |
| 2003-07-16 | $21.66 | $21.66 | 20,117 | — | — |
| 2003-07-15 | $22.80 | $22.80 | 45,050 | — | — |
| 2003-07-14 | $22.26 | $22.26 | 22,700 | — | — |
| 2003-07-11 | $22.44 | $22.44 | 28,267 | — | — |
| 2003-07-10 | $22.26 | $22.26 | 62,683 | — | — |
| 2003-07-09 | $24.42 | $24.42 | 127,167 | — | — |
| 2003-07-08 | $21.60 | $21.60 | 40,600 | — | — |
| 2003-07-07 | $21.00 | $21.00 | 70,767 | — | — |
| 2003-07-03 | $19.86 | $19.86 | 70,267 | — | — |
| 2003-07-02 | $21.90 | $21.90 | 73,583 | — | — |
| 2003-07-01 | $18.24 | $18.24 | 18,250 | — | — |
| 2003-06-30 | $18.72 | $18.72 | 134,817 | — | — |
| 2003-06-27 | $17.40 | $17.40 | 13,883 | — | — |
| 2003-06-26 | $18.36 | $18.36 | 10,933 | — | — |
| 2003-06-25 | $17.10 | $17.10 | 16,533 | — | — |
| 2003-06-24 | $18.30 | $18.30 | 27,583 | — | — |
| 2003-06-23 | $17.40 | $17.40 | 37,667 | — | — |
| 2003-06-20 | $17.70 | $17.70 | 55,333 | — | — |
| 2003-06-19 | $18.12 | $18.12 | 35,833 | — | — |
| 2003-06-18 | $19.32 | $19.32 | 40,417 | — | — |
| 2003-06-17 | $20.70 | $20.70 | 52,483 | — | — |
| 2003-06-16 | $21.48 | $21.48 | 28,667 | — | — |
| 2003-06-13 | $21.36 | $21.36 | 47,767 | — | — |
| 2003-06-12 | $20.70 | $20.70 | 39,967 | — | — |
| 2003-06-11 | $20.82 | $20.82 | 87,600 | — | — |
| 2003-06-10 | $19.38 | $19.38 | 72,050 | — | — |
| 2003-06-09 | $17.70 | $17.70 | 33,217 | — | — |
| 2003-06-06 | $18.60 | $18.60 | 23,700 | — | — |
| 2003-06-05 | $18.90 | $18.90 | 13,733 | — | — |
| 2003-06-04 | $18.24 | $18.24 | 19,883 | — | — |
| 2003-06-03 | $18.00 | $18.00 | 8,667 | — | — |
| 2003-06-02 | $17.22 | $17.22 | 20,117 | — | — |
| 2003-05-30 | $19.50 | $19.50 | 32,933 | — | — |
| 2003-05-29 | $18.90 | $18.90 | 31,633 | — | — |
| 2003-05-28 | $18.00 | $18.00 | 24,683 | — | — |
| 2003-05-27 | $17.40 | $17.40 | 40,583 | — | — |
| 2003-05-23 | $15.24 | $15.24 | 9,033 | — | — |
| 2003-05-22 | $15.36 | $15.36 | 55,350 | — | — |
| 2003-05-21 | $15.48 | $15.48 | 52,167 | — | — |
| 2003-05-20 | $14.82 | $14.82 | 16,400 | — | — |
| 2003-05-19 | $14.76 | $14.76 | 22,933 | — | — |
| 2003-05-16 | $15.30 | $15.30 | 57,083 | — | — |
| 2003-05-15 | $15.54 | $15.54 | 48,467 | — | — |
| 2003-05-14 | $15.18 | $15.18 | 35,467 | — | — |
| 2003-05-13 | $16.80 | $16.80 | 35,350 | — | — |
| 2003-05-12 | $17.70 | $17.70 | 68,933 | — | — |
| 2003-05-09 | $16.20 | $16.20 | 17,633 | — | — |
| 2003-05-08 | $15.18 | $15.18 | 8,333 | — | — |
| 2003-05-07 | $14.70 | $14.70 | 23,850 | — | — |
| 2003-05-06 | $14.52 | $14.52 | 12,967 | — | — |
| 2003-05-05 | $14.82 | $14.82 | 15,683 | — | — |
| 2003-05-02 | $14.28 | $14.28 | 19,450 | — | — |
| 2003-05-01 | $15.78 | $15.78 | 39,533 | — | — |
| 2003-04-30 | $14.76 | $14.76 | 19,233 | — | — |
| 2003-04-29 | $15.78 | $15.78 | 16,850 | — | — |
| 2003-04-28 | $15.90 | $15.90 | 19,300 | — | — |
| 2003-04-25 | $15.00 | $15.00 | 7,350 | — | — |
| 2003-04-24 | $15.30 | $15.30 | 11,917 | — | — |
| 2003-04-23 | $15.12 | $15.12 | 23,617 | — | — |
| 2003-04-22 | $15.42 | $15.42 | 19,467 | — | — |
| 2003-04-21 | $14.46 | $14.46 | 9,000 | — | — |
| 2003-04-17 | $14.40 | $14.40 | 11,483 | — | — |
| 2003-04-16 | $13.92 | $13.92 | 7,467 | — | — |
| 2003-04-15 | $14.28 | $14.28 | 7,300 | — | — |
| 2003-04-14 | $14.04 | $14.04 | 9,017 | — | — |
| 2003-04-11 | $13.50 | $13.50 | 10,050 | — | — |
| 2003-04-10 | $13.38 | $13.38 | 6,183 | — | — |
| 2003-04-09 | $14.58 | $14.58 | 25,100 | — | — |
| 2003-04-08 | $14.04 | $14.04 | 11,517 | — | — |
| 2003-04-07 | $14.16 | $14.16 | 12,717 | — | — |
| 2003-04-04 | $13.32 | $13.32 | 16,467 | — | — |
| 2003-04-03 | $14.64 | $14.64 | 8,617 | — | — |
| 2003-04-02 | $14.40 | $14.40 | 12,217 | — | — |
| 2003-04-01 | $13.80 | $13.80 | 31,333 | — | — |
| 2003-03-31 | $12.42 | $12.42 | 40,617 | — | — |
| 2003-03-28 | $14.40 | $14.40 | 10,467 | — | — |
| 2003-03-27 | $14.82 | $14.82 | 21,250 | — | — |
| 2003-03-26 | $14.88 | $14.88 | 18,533 | — | — |
| 2003-03-25 | $16.02 | $16.02 | 20,983 | — | — |
| 2003-03-24 | $15.42 | $15.42 | 14,083 | — | — |
| 2003-03-21 | $16.50 | $16.50 | 49,783 | — | — |
| 2003-03-20 | $15.00 | $15.00 | 38,700 | — | — |
| 2003-03-19 | $15.66 | $15.66 | 26,850 | — | — |
| 2003-03-18 | $15.36 | $15.36 | 12,283 | — | — |
| 2003-03-17 | $15.42 | $15.42 | 40,717 | — | — |
| 2003-03-14 | $14.64 | $14.64 | 22,167 | — | — |
| 2003-03-13 | $14.94 | $14.94 | 91,067 | — | — |
| 2003-03-12 | $13.08 | $13.08 | 27,333 | — | — |
| 2003-03-11 | $12.48 | $12.48 | 9,717 | — | — |
| 2003-03-10 | $12.54 | $12.54 | 11,883 | — | — |
| 2003-03-07 | $12.42 | $12.42 | 11,067 | — | — |
| 2003-03-06 | $12.90 | $12.90 | 15,317 | — | — |
| 2003-03-05 | $12.54 | $12.54 | 44,650 | — | — |
| 2003-03-04 | $12.36 | $12.36 | 8,083 | — | — |
| 2003-03-03 | $12.30 | $12.30 | 59,517 | — | — |
| 2003-02-28 | $12.18 | $12.18 | 13,983 | — | — |
| 2003-02-27 | $12.18 | $12.18 | 20,183 | — | — |
| 2003-02-26 | $12.84 | $12.84 | 6,567 | — | — |
| 2003-02-25 | $12.90 | $12.90 | 11,083 | — | — |
| 2003-02-24 | $12.96 | $12.96 | 13,717 | — | — |
| 2003-02-21 | $14.16 | $14.16 | 16,183 | — | — |
| 2003-02-20 | $14.10 | $14.10 | 6,850 | — | — |
| 2003-02-19 | $14.52 | $14.52 | 13,017 | — | — |
| 2003-02-18 | $14.70 | $14.70 | 8,650 | — | — |
| 2003-02-14 | $13.56 | $13.56 | 12,500 | — | — |
| 2003-02-13 | $13.26 | $13.26 | 15,350 | — | — |
| 2003-02-12 | $13.62 | $13.62 | 28,467 | — | — |
| 2003-02-11 | $14.34 | $14.34 | 13,433 | — | — |
| 2003-02-10 | $14.46 | $14.46 | 19,717 | — | — |
| 2003-02-07 | $14.40 | $14.40 | 19,533 | — | — |
| 2003-02-06 | $15.78 | $15.78 | 12,917 | — | — |
| 2003-02-05 | $15.00 | $15.00 | 15,150 | — | — |
| 2003-02-04 | $15.30 | $15.30 | 55,217 | — | — |
| 2003-02-03 | $15.48 | $15.48 | 21,750 | — | — |
| 2003-01-31 | $16.20 | $16.20 | 23,267 | — | — |
| 2003-01-30 | $16.08 | $16.08 | 22,050 | — | — |
| 2003-01-29 | $16.38 | $16.38 | 28,350 | — | — |
| 2003-01-28 | $15.72 | $15.72 | 22,417 | — | — |
| 2003-01-27 | $15.00 | $15.00 | 29,017 | — | — |
| 2003-01-24 | $15.30 | $15.30 | 28,017 | — | — |
| 2003-01-23 | $16.26 | $16.26 | 56,033 | — | — |
| 2003-01-22 | $17.70 | $17.70 | 36,433 | — | — |
| 2003-01-21 | $16.98 | $16.98 | 25,117 | — | — |
| 2003-01-17 | $16.74 | $16.74 | 19,067 | — | — |
| 2003-01-16 | $16.32 | $16.32 | 48,433 | — | — |
| 2003-01-15 | $14.94 | $14.94 | 100,500 | — | — |
| 2003-01-14 | $17.76 | $17.76 | 24,550 | — | — |
| 2003-01-13 | $18.00 | $18.00 | 53,700 | — | — |
| 2003-01-10 | $18.00 | $18.00 | 37,433 | — | — |
| 2003-01-09 | $17.34 | $17.34 | 29,383 | — | — |
| 2003-01-08 | $16.62 | $16.62 | 17,200 | — | — |
| 2003-01-07 | $16.98 | $16.98 | 29,917 | — | — |
| 2003-01-06 | $17.58 | $17.58 | 47,250 | — | — |
| 2003-01-03 | $15.96 | $15.96 | 39,700 | — | — |
| 2003-01-02 | $15.60 | $15.60 | 41,217 | — | — |