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
- 1973-05-03 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 | $15.84 | $16.13 | 0 | — | — |
| 2003-12-30 | $15.84 | $16.13 | 1,500 | — | — |
| 2003-12-29 | $15.65 | $15.94 | 3,800 | — | — |
| 2003-12-26 | $15.62 | $15.91 | 100 | — | — |
| 2003-12-24 | $15.60 | $15.89 | 700 | — | — |
| 2003-12-23 | $15.28 | $15.56 | 0 | — | — |
| 2003-12-22 | $15.28 | $15.56 | 200 | — | — |
| 2003-12-19 | $15.28 | $15.56 | 2,400 | — | — |
| 2003-12-18 | $15.40 | $15.69 | 3,000 | — | — |
| 2003-12-17 | $15.66 | $15.95 | 0 | — | — |
| 2003-12-16 | $15.66 | $15.95 | 1,200 | — | — |
| 2003-12-15 | $15.75 | $16.04 | 600 | — | — |
| 2003-12-12 | $15.67 | $15.96 | 2,100 | — | — |
| 2003-12-11 | $15.75 | $16.04 | 2,800 | — | — |
| 2003-12-10 | $15.92 | $16.22 | 600 | — | — |
| 2003-12-09 | $16.00 | $16.30 | 100 | — | — |
| 2003-12-08 | $15.99 | $16.29 | 5,500 | — | — |
| 2003-12-05 | $15.58 | $15.87 | 500 | — | — |
| 2003-12-04 | $15.50 | $15.79 | 0 | — | — |
| 2003-12-03 | $15.50 | $15.79 | 300 | — | — |
| 2003-12-02 | $15.50 | $15.79 | 100 | — | — |
| 2003-12-01 | $15.40 | $15.69 | 3,000 | — | — |
| 2003-11-28 | $15.50 | $15.79 | 200 | — | — |
| 2003-11-26 | $15.49 | $15.78 | 100 | — | — |
| 2003-11-25 | $15.48 | $15.77 | 1,000 | — | — |
| 2003-11-24 | $15.45 | $15.74 | 500 | — | — |
| 2003-11-21 | $15.44 | $15.73 | 0 | — | — |
| 2003-11-20 | $15.44 | $15.73 | 0 | — | — |
| 2003-11-19 | $15.44 | $15.73 | 0 | — | — |
| 2003-11-18 | $15.44 | $15.73 | 0 | — | — |
| 2003-11-17 | $15.44 | $15.73 | 100 | — | — |
| 2003-11-14 | $15.45 | $15.74 | 500 | — | — |
| 2003-11-13 | $15.36 | $15.65 | 400 | — | — |
| 2003-11-12 | $15.32 | $15.60 | 400 | — | — |
| 2003-11-11 | $15.46 | $15.75 | 1,900 | — | — |
| 2003-11-10 | $15.49 | $15.78 | 2,900 | — | — |
| 2003-11-07 | $15.72 | $16.01 | 400 | — | — |
| 2003-11-06 | $15.74 | $16.03 | 1,900 | — | — |
| 2003-11-05 | $15.50 | $15.79 | 200 | — | — |
| 2003-11-04 | $15.58 | $15.87 | 200 | — | — |
| 2003-11-03 | $15.68 | $15.97 | 200 | — | — |
| 2003-10-31 | $15.70 | $15.99 | 1,700 | — | — |
| 2003-10-30 | $15.75 | $16.04 | 1,100 | — | — |
| 2003-10-29 | $15.75 | $16.04 | 500 | — | — |
| 2003-10-28 | $15.85 | $16.14 | 0 | — | — |
| 2003-10-27 | $15.85 | $16.14 | 500 | — | — |
| 2003-10-24 | $15.68 | $15.97 | 6,700 | — | — |
| 2003-10-23 | $16.21 | $16.51 | 2,100 | — | — |
| 2003-10-22 | $16.35 | $16.65 | 7,300 | — | — |
| 2003-10-21 | $15.60 | $15.89 | 300 | — | — |
| 2003-10-20 | $15.48 | $15.77 | 1,800 | — | — |
| 2003-10-17 | $15.63 | $15.92 | 0 | — | — |
| 2003-10-16 | $15.63 | $15.92 | 0 | — | — |
| 2003-10-15 | $15.63 | $15.92 | 100 | — | — |
| 2003-10-14 | $15.70 | $15.99 | 0 | — | — |
| 2003-10-13 | $15.70 | $15.99 | 2,000 | — | — |
| 2003-10-10 | $15.62 | $15.91 | 1,200 | — | — |
| 2003-10-09 | $15.40 | $15.69 | 1,000 | — | — |
| 2003-10-08 | $15.09 | $15.37 | 400 | — | — |
| 2003-10-07 | $15.06 | $15.34 | 100 | — | — |
| 2003-10-06 | $15.05 | $15.33 | 100 | — | — |
| 2003-10-03 | $14.96 | $15.24 | 100 | — | — |
| 2003-10-02 | $14.94 | $15.22 | 100 | — | — |
| 2003-10-01 | $15.04 | $15.32 | 0 | — | — |
| 2003-09-30 | $15.04 | $15.32 | 1,200 | — | — |
| 2003-09-29 | $14.91 | $15.19 | 200 | — | — |
| 2003-09-26 | $14.81 | $15.09 | 300 | — | — |
| 2003-09-25 | $14.95 | $15.23 | 300 | — | — |
| 2003-09-24 | $14.98 | $15.26 | 1,600 | — | — |
| 2003-09-23 | $15.19 | $15.47 | 300 | — | — |
| 2003-09-22 | $15.06 | $15.34 | 0 | — | — |
| 2003-09-19 | $15.06 | $15.34 | 500 | — | — |
| 2003-09-18 | $15.15 | $15.43 | 6,600 | — | — |
| 2003-09-17 | $15.50 | $15.79 | 8,500 | — | — |
| 2003-09-16 | $14.80 | $15.07 | 1,500 | — | — |
| 2003-09-15 | $14.50 | $14.77 | 300 | — | — |
| 2003-09-12 | $14.41 | $14.68 | 100 | — | — |
| 2003-09-11 | $14.40 | $14.67 | 0 | — | — |
| 2003-09-10 | $14.40 | $14.67 | 600 | — | — |
| 2003-09-09 | $14.28 | $14.55 | 1,200 | — | — |
| 2003-09-08 | $14.20 | $14.46 | 0 | — | — |
| 2003-09-05 | $14.20 | $14.46 | 800 | — | — |
| 2003-09-04 | $14.00 | $14.26 | 1,500 | — | — |
| 2003-09-03 | $13.89 | $14.15 | 300 | — | — |
| 2003-09-02 | $13.74 | $14.00 | 2,500 | — | — |
| 2003-08-29 | $13.74 | $14.00 | 2,400 | — | — |
| 2003-08-28 | $13.45 | $13.70 | 3,200 | — | — |
| 2003-08-27 | $13.20 | $13.45 | 4,000 | — | — |
| 2003-08-26 | $12.91 | $13.15 | 1,200 | — | — |
| 2003-08-25 | $12.92 | $13.16 | 800 | — | — |
| 2003-08-22 | $13.05 | $13.29 | 0 | — | — |
| 2003-08-21 | $13.05 | $13.29 | 1,000 | — | — |
| 2003-08-20 | $12.90 | $13.14 | 700 | — | — |
| 2003-08-19 | $13.00 | $13.24 | 2,000 | — | — |
| 2003-08-18 | $13.00 | $13.24 | 1,000 | — | — |
| 2003-08-15 | $12.95 | $13.19 | 1,000 | — | — |
| 2003-08-14 | $12.81 | $13.05 | 100 | — | — |
| 2003-08-13 | $12.81 | $13.05 | 200 | — | — |
| 2003-08-12 | $12.95 | $13.19 | 0 | — | — |
| 2003-08-11 | $12.95 | $13.19 | 100 | — | — |
| 2003-08-08 | $12.89 | $13.13 | 1,900 | — | — |
| 2003-08-07 | $12.75 | $12.99 | 5,000 | — | — |
| 2003-08-06 | $12.70 | $12.94 | 4,600 | — | — |
| 2003-08-05 | $12.54 | $12.77 | 5,500 | — | — |
| 2003-08-04 | $12.10 | $12.32 | 8,800 | — | — |
| 2003-08-01 | $12.10 | $12.32 | 4,500 | — | — |
| 2003-07-31 | $12.40 | $12.63 | 10,700 | — | — |
| 2003-07-30 | $12.85 | $13.09 | 1,200 | — | — |
| 2003-07-29 | $12.86 | $13.10 | 300 | — | — |
| 2003-07-28 | $12.95 | $13.19 | 1,800 | — | — |
| 2003-07-25 | $13.14 | $13.38 | 9,700 | — | — |
| 2003-07-24 | $13.34 | $13.59 | 2,500 | — | — |
| 2003-07-23 | $13.50 | $13.75 | 400 | — | — |
| 2003-07-22 | $13.61 | $13.86 | 600 | — | — |
| 2003-07-21 | $13.71 | $13.71 | 7,300 | — | — |
| 2003-07-18 | $13.85 | $13.85 | 200 | — | — |
| 2003-07-17 | $13.88 | $13.88 | 1,500 | — | — |
| 2003-07-16 | $13.63 | $13.63 | 200 | — | — |
| 2003-07-15 | $13.61 | $13.61 | 200 | — | — |
| 2003-07-14 | $13.61 | $13.61 | 7,100 | — | — |
| 2003-07-11 | $13.37 | $13.37 | 1,700 | — | — |
| 2003-07-10 | $13.40 | $13.40 | 1,100 | — | — |
| 2003-07-09 | $13.45 | $13.45 | 100 | — | — |
| 2003-07-08 | $13.50 | $13.50 | 1,500 | — | — |
| 2003-07-07 | $13.63 | $13.63 | 1,200 | — | — |
| 2003-07-03 | $13.75 | $13.75 | 0 | — | — |
| 2003-07-02 | $13.75 | $13.75 | 4,700 | — | — |
| 2003-07-01 | $13.34 | $13.34 | 300 | — | — |
| 2003-06-30 | $13.38 | $13.38 | 4,000 | — | — |
| 2003-06-27 | $13.55 | $13.55 | 3,000 | — | — |
| 2003-06-26 | $13.75 | $13.75 | 300 | — | — |
| 2003-06-25 | $13.70 | $13.70 | 300 | — | — |
| 2003-06-24 | $13.50 | $13.50 | 2,600 | — | — |
| 2003-06-23 | $13.50 | $13.50 | 3,100 | — | — |
| 2003-06-20 | $13.16 | $13.16 | 200 | — | — |
| 2003-06-19 | $13.15 | $13.15 | 7,000 | — | — |
| 2003-06-18 | $12.75 | $12.75 | 1,900 | — | — |
| 2003-06-17 | $12.51 | $12.51 | 7,800 | — | — |
| 2003-06-16 | $12.10 | $12.10 | 1,500 | — | — |
| 2003-06-13 | $12.00 | $12.00 | 6,000 | — | — |
| 2003-06-12 | $11.95 | $11.95 | 4,500 | — | — |
| 2003-06-11 | $11.88 | $11.88 | 3,800 | — | — |
| 2003-06-10 | $12.00 | $12.00 | 3,100 | — | — |
| 2003-06-09 | $12.10 | $12.10 | 600 | — | — |
| 2003-06-06 | $12.05 | $12.05 | 10,600 | — | — |
| 2003-06-05 | $11.93 | $11.93 | 700 | — | — |
| 2003-06-04 | $11.87 | $11.87 | 700 | — | — |
| 2003-06-03 | $11.90 | $11.90 | 1,300 | — | — |
| 2003-06-02 | $11.87 | $11.87 | 2,500 | — | — |
| 2003-05-30 | $11.74 | $11.74 | 800 | — | — |
| 2003-05-29 | $11.66 | $11.66 | 2,100 | — | — |
| 2003-05-28 | $11.80 | $11.80 | 500 | — | — |
| 2003-05-27 | $11.90 | $11.90 | 1,800 | — | — |
| 2003-05-23 | $11.59 | $11.59 | 1,100 | — | — |
| 2003-05-22 | $11.41 | $11.41 | 5,400 | — | — |
| 2003-05-21 | $11.28 | $11.28 | 2,600 | — | — |
| 2003-05-20 | $11.20 | $11.20 | 2,900 | — | — |
| 2003-05-19 | $11.05 | $11.05 | 4,100 | — | — |
| 2003-05-16 | $11.29 | $11.29 | 600 | — | — |
| 2003-05-15 | $11.28 | $11.28 | 1,200 | — | — |
| 2003-05-14 | $11.39 | $11.39 | 900 | — | — |
| 2003-05-13 | $11.27 | $11.27 | 3,300 | — | — |
| 2003-05-12 | $11.11 | $11.11 | 5,700 | — | — |
| 2003-05-09 | $10.40 | $10.40 | 1,700 | — | — |
| 2003-05-08 | $10.20 | $10.20 | 1,900 | — | — |
| 2003-05-07 | $10.25 | $10.25 | 6,600 | — | — |
| 2003-05-06 | $9.81 | $9.81 | 3,200 | — | — |
| 2003-05-05 | $9.70 | $9.70 | 3,800 | — | — |
| 2003-05-02 | $9.20 | $9.20 | 2,400 | — | — |
| 2003-05-01 | $9.37 | $9.37 | 200 | — | — |
| 2003-04-30 | $9.40 | $9.40 | 1,600 | — | — |
| 2003-04-29 | $9.34 | $9.34 | 2,800 | — | — |
| 2003-04-28 | $9.35 | $9.35 | 1,800 | — | — |
| 2003-04-25 | $9.07 | $9.07 | 800 | — | — |
| 2003-04-24 | $9.05 | $9.05 | 4,500 | — | — |
| 2003-04-23 | $8.90 | $8.90 | 3,800 | — | — |
| 2003-04-22 | $8.68 | $8.68 | 400 | — | — |
| 2003-04-21 | $8.70 | $8.70 | 0 | — | — |
| 2003-04-17 | $8.70 | $8.70 | 19,900 | — | — |
| 2003-04-16 | $8.69 | $8.69 | 11,100 | — | — |
| 2003-04-15 | $8.70 | $8.70 | 55,900 | — | — |
| 2003-04-14 | $8.43 | $8.43 | 1,000 | — | — |
| 2003-04-11 | $8.36 | $8.36 | 3,900 | — | — |
| 2003-04-10 | $8.31 | $8.31 | 100 | — | — |
| 2003-04-09 | $8.31 | $8.31 | 1,600 | — | — |
| 2003-04-08 | $8.30 | $8.30 | 7,500 | — | — |
| 2003-04-07 | $8.44 | $8.44 | 8,500 | — | — |
| 2003-04-04 | $8.41 | $8.41 | 2,700 | — | — |
| 2003-04-03 | $8.50 | $8.50 | 1,100 | — | — |
| 2003-04-02 | $8.61 | $8.61 | 12,300 | — | — |
| 2003-04-01 | $8.70 | $8.70 | 30,400 | — | — |
| 2003-03-31 | $8.69 | $8.69 | 8,900 | — | — |
| 2003-03-28 | $8.70 | $8.70 | 6,500 | — | — |
| 2003-03-27 | $8.56 | $8.56 | 100 | — | — |
| 2003-03-26 | $8.55 | $8.55 | 7,200 | — | — |
| 2003-03-25 | $8.54 | $8.54 | 900 | — | — |
| 2003-03-24 | $8.65 | $8.65 | 3,500 | — | — |
| 2003-03-21 | $8.68 | $8.68 | 3,200 | — | — |
| 2003-03-20 | $8.50 | $8.50 | 500 | — | — |
| 2003-03-19 | $8.60 | $8.60 | 100 | — | — |
| 2003-03-18 | $8.66 | $8.66 | 300 | — | — |
| 2003-03-17 | $8.75 | $8.75 | 0 | — | — |
| 2003-03-14 | $8.75 | $8.75 | 4,700 | — | — |
| 2003-03-13 | $8.60 | $8.60 | 2,400 | — | — |
| 2003-03-12 | $8.34 | $8.34 | 2,800 | — | — |
| 2003-03-11 | $8.25 | $8.25 | 2,200 | — | — |
| 2003-03-10 | $8.24 | $8.24 | 1,900 | — | — |
| 2003-03-07 | $8.13 | $8.13 | 1,800 | — | — |
| 2003-03-06 | $8.15 | $8.15 | 2,900 | — | — |
| 2003-03-05 | $8.15 | $8.15 | 4,000 | — | — |
| 2003-03-04 | $8.15 | $8.15 | 3,100 | — | — |
| 2003-03-03 | $8.11 | $8.11 | 1,800 | — | — |
| 2003-02-28 | $8.04 | $8.04 | 2,500 | — | — |
| 2003-02-27 | $7.92 | $7.92 | 3,500 | — | — |
| 2003-02-26 | $7.99 | $7.99 | 100 | — | — |
| 2003-02-25 | $7.94 | $7.94 | 8,800 | — | — |
| 2003-02-24 | $8.05 | $8.05 | 1,300 | — | — |
| 2003-02-21 | $8.00 | $8.00 | 0 | — | — |
| 2003-02-20 | $8.00 | $8.00 | 100 | — | — |
| 2003-02-19 | $7.92 | $7.92 | 0 | — | — |
| 2003-02-18 | $7.92 | $7.92 | 2,100 | — | — |
| 2003-02-14 | $7.93 | $7.93 | 500 | — | — |
| 2003-02-13 | $7.92 | $7.92 | 0 | — | — |
| 2003-02-12 | $7.92 | $7.92 | 4,300 | — | — |
| 2003-02-11 | $8.10 | $8.10 | 1,100 | — | — |
| 2003-02-10 | $8.10 | $8.10 | 0 | — | — |
| 2003-02-07 | $8.10 | $8.10 | 300 | — | — |
| 2003-02-06 | $8.12 | $8.12 | 100 | — | — |
| 2003-02-05 | $8.08 | $8.08 | 800 | — | — |
| 2003-02-04 | $7.99 | $7.99 | 400 | — | — |
| 2003-02-03 | $8.01 | $8.01 | 0 | — | — |
| 2003-01-31 | $8.01 | $8.01 | 7,200 | — | — |
| 2003-01-30 | $7.94 | $7.94 | 1,000 | — | — |
| 2003-01-29 | $7.88 | $7.88 | 0 | — | — |
| 2003-01-28 | $7.88 | $7.88 | 1,600 | — | — |
| 2003-01-27 | $7.81 | $7.81 | 4,200 | — | — |
| 2003-01-24 | $7.93 | $7.93 | 700 | — | — |
| 2003-01-23 | $7.94 | $7.94 | 200 | — | — |
| 2003-01-22 | $8.00 | $8.00 | 0 | — | — |
| 2003-01-21 | $8.00 | $8.00 | 1,600 | — | — |
| 2003-01-17 | $8.00 | $8.00 | 700 | — | — |
| 2003-01-16 | $8.00 | $8.00 | 2,200 | — | — |
| 2003-01-15 | $7.98 | $7.98 | 600 | — | — |
| 2003-01-14 | $7.92 | $7.92 | 500 | — | — |
| 2003-01-13 | $7.89 | $7.89 | 300 | — | — |
| 2003-01-10 | $7.87 | $7.87 | 3,300 | — | — |
| 2003-01-09 | $7.80 | $7.80 | 3,200 | — | — |
| 2003-01-08 | $7.62 | $7.62 | 5,000 | — | — |
| 2003-01-07 | $7.65 | $7.65 | 4,100 | — | — |
| 2003-01-06 | $7.69 | $7.69 | 600 | — | — |
| 2003-01-03 | $7.65 | $7.65 | 5,900 | — | — |
| 2003-01-02 | $7.78 | $7.78 | 3,400 | — | — |