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
- 2003-07-29 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 | $18.92 | $19.55 | 154,800 | — | — |
| 2003-12-30 | $18.86 | $19.49 | 151,700 | — | — |
| 2003-12-29 | $18.87 | $19.50 | 157,100 | — | — |
| 2003-12-26 | $18.82 | $19.45 | 46,400 | — | — |
| 2003-12-24 | $18.83 | $19.33 | 49,700 | — | — |
| 2003-12-23 | $18.80 | $19.30 | 187,000 | — | — |
| 2003-12-22 | $18.80 | $19.30 | 112,200 | — | — |
| 2003-12-19 | $18.70 | $19.20 | 106,000 | — | — |
| 2003-12-18 | $18.71 | $19.21 | 175,100 | — | — |
| 2003-12-17 | $18.78 | $19.28 | 169,200 | — | — |
| 2003-12-16 | $18.68 | $19.18 | 150,400 | — | — |
| 2003-12-15 | $18.70 | $19.20 | 171,100 | — | — |
| 2003-12-12 | $18.74 | $19.24 | 137,300 | — | — |
| 2003-12-11 | $18.70 | $19.20 | 139,000 | — | — |
| 2003-12-10 | $18.79 | $19.16 | 91,200 | — | — |
| 2003-12-09 | $18.66 | $19.03 | 134,500 | — | — |
| 2003-12-08 | $18.72 | $19.09 | 187,500 | — | — |
| 2003-12-05 | $18.82 | $19.19 | 91,600 | — | — |
| 2003-12-04 | $18.81 | $19.18 | 115,100 | — | — |
| 2003-12-03 | $18.74 | $19.11 | 87,000 | — | — |
| 2003-12-02 | $18.67 | $19.04 | 175,900 | — | — |
| 2003-12-01 | $18.57 | $18.94 | 118,500 | — | — |
| 2003-11-28 | $18.58 | $18.95 | 63,400 | — | — |
| 2003-11-26 | $18.68 | $19.05 | 82,800 | — | — |
| 2003-11-25 | $18.61 | $18.98 | 112,000 | — | — |
| 2003-11-24 | $18.55 | $18.92 | 160,000 | — | — |
| 2003-11-21 | $18.64 | $19.01 | 72,600 | — | — |
| 2003-11-20 | $18.70 | $19.07 | 95,500 | — | — |
| 2003-11-19 | $18.65 | $19.02 | 112,400 | — | — |
| 2003-11-18 | $18.66 | $19.03 | 133,500 | — | — |
| 2003-11-17 | $18.65 | $19.02 | 104,000 | — | — |
| 2003-11-14 | $18.70 | $19.07 | 62,400 | — | — |
| 2003-11-13 | $18.70 | $19.07 | 88,600 | — | — |
| 2003-11-12 | $18.71 | $19.08 | 90,300 | — | — |
| 2003-11-11 | $18.72 | $18.96 | 98,200 | — | — |
| 2003-11-10 | $18.81 | $19.05 | 55,000 | — | — |
| 2003-11-07 | $18.84 | $19.08 | 45,900 | — | — |
| 2003-11-06 | $18.83 | $19.07 | 48,600 | — | — |
| 2003-11-05 | $18.90 | $19.14 | 51,400 | — | — |
| 2003-11-04 | $18.92 | $19.16 | 101,700 | — | — |
| 2003-11-03 | $18.97 | $19.22 | 54,800 | — | — |
| 2003-10-31 | $18.80 | $19.04 | 57,000 | — | — |
| 2003-10-30 | $18.74 | $18.98 | 122,000 | — | — |
| 2003-10-29 | $18.86 | $19.10 | 61,900 | — | — |
| 2003-10-28 | $19.08 | $19.33 | 100,800 | — | — |
| 2003-10-27 | $19.09 | $19.34 | 78,100 | — | — |
| 2003-10-24 | $18.80 | $19.04 | 42,400 | — | — |
| 2003-10-23 | $18.80 | $19.04 | 119,200 | — | — |
| 2003-10-22 | $18.90 | $19.14 | 56,100 | — | — |
| 2003-10-21 | $19.09 | $19.34 | 67,200 | — | — |
| 2003-10-20 | $19.20 | $19.45 | 32,900 | — | — |
| 2003-10-17 | $19.21 | $19.46 | 27,100 | — | — |
| 2003-10-16 | $19.25 | $19.50 | 45,200 | — | — |
| 2003-10-15 | $19.25 | $19.50 | 58,800 | — | — |
| 2003-10-14 | $19.25 | $19.50 | 44,200 | — | — |
| 2003-10-13 | $19.31 | $19.56 | 29,000 | — | — |
| 2003-10-10 | $19.33 | $19.58 | 42,000 | — | — |
| 2003-10-09 | $19.48 | $19.61 | 24,100 | — | — |
| 2003-10-08 | $19.47 | $19.60 | 27,500 | — | — |
| 2003-10-07 | $19.45 | $19.58 | 45,000 | — | — |
| 2003-10-06 | $19.28 | $19.40 | 30,800 | — | — |
| 2003-10-03 | $19.21 | $19.33 | 27,700 | — | — |
| 2003-10-02 | $19.30 | $19.42 | 58,800 | — | — |
| 2003-10-01 | $19.06 | $19.18 | 61,700 | — | — |
| 2003-09-30 | $18.90 | $19.02 | 55,200 | — | — |
| 2003-09-29 | $18.95 | $19.07 | 157,400 | — | — |
| 2003-09-26 | $19.20 | $19.32 | 40,400 | — | — |
| 2003-09-25 | $19.27 | $19.39 | 57,500 | — | — |
| 2003-09-24 | $19.25 | $19.37 | 63,200 | — | — |
| 2003-09-23 | $19.52 | $19.52 | 59,100 | — | — |
| 2003-09-22 | $19.54 | $19.54 | 27,700 | — | — |
| 2003-09-19 | $19.62 | $19.62 | 29,100 | — | — |
| 2003-09-18 | $19.60 | $19.60 | 31,100 | — | — |
| 2003-09-17 | $19.60 | $19.60 | 49,300 | — | — |
| 2003-09-16 | $19.76 | $19.76 | 34,800 | — | — |
| 2003-09-15 | $19.77 | $19.77 | 42,500 | — | — |
| 2003-09-12 | $19.86 | $19.86 | 48,100 | — | — |
| 2003-09-11 | $19.93 | $19.93 | 69,800 | — | — |
| 2003-09-10 | $19.95 | $19.95 | 90,500 | — | — |
| 2003-09-09 | $20.00 | $20.00 | 153,900 | — | — |
| 2003-09-08 | $20.00 | $20.00 | 105,000 | — | — |
| 2003-09-05 | $20.00 | $20.00 | 142,700 | — | — |
| 2003-09-04 | $20.00 | $20.00 | 56,100 | — | — |
| 2003-09-03 | $20.00 | $20.00 | 128,000 | — | — |
| 2003-09-02 | $20.00 | $20.00 | 144,900 | — | — |
| 2003-08-29 | $20.00 | $20.00 | 123,900 | — | — |
| 2003-08-28 | $20.00 | $20.00 | 313,700 | — | — |
| 2003-08-27 | $20.00 | $20.00 | 28,500 | — | — |
| 2003-08-26 | $20.00 | $20.00 | 44,300 | — | — |
| 2003-08-25 | $20.00 | $20.00 | 57,400 | — | — |
| 2003-08-22 | $20.01 | $20.01 | 23,900 | — | — |
| 2003-08-21 | $20.00 | $20.00 | 66,200 | — | — |
| 2003-08-20 | $20.00 | $20.00 | 40,900 | — | — |
| 2003-08-19 | $20.00 | $20.00 | 65,900 | — | — |
| 2003-08-18 | $20.00 | $20.00 | 59,800 | — | — |
| 2003-08-15 | $20.01 | $20.01 | 14,500 | — | — |
| 2003-08-14 | $20.00 | $20.00 | 101,900 | — | — |
| 2003-08-13 | $20.01 | $20.01 | 97,200 | — | — |
| 2003-08-12 | $20.00 | $20.00 | 38,000 | — | — |
| 2003-08-11 | $20.00 | $20.00 | 25,200 | — | — |
| 2003-08-08 | $20.00 | $20.00 | 60,100 | — | — |
| 2003-08-07 | $20.00 | $20.00 | 35,600 | — | — |
| 2003-08-06 | $20.01 | $20.01 | 59,900 | — | — |
| 2003-08-05 | $20.01 | $20.01 | 62,400 | — | — |
| 2003-08-04 | $20.00 | $20.00 | 112,300 | — | — |
| 2003-08-01 | $20.00 | $20.00 | 56,900 | — | — |
| 2003-07-31 | $20.00 | $20.00 | 28,900 | — | — |
| 2003-07-30 | $20.00 | $20.00 | 83,400 | — | — |
| 2003-07-29 | $20.00 | $20.00 | 325,200 | — | — |