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
- 1986-10-31 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 | $20.38 | $25.82 | 89,200 | — | — |
| 2003-12-30 | $21.25 | $26.93 | 64,200 | — | — |
| 2003-12-29 | $20.98 | $26.58 | 48,000 | — | — |
| 2003-12-26 | $20.70 | $26.23 | 11,800 | — | — |
| 2003-12-24 | $20.74 | $26.27 | 21,200 | — | — |
| 2003-12-23 | $20.83 | $26.39 | 81,200 | — | — |
| 2003-12-22 | $20.42 | $25.88 | 36,800 | — | — |
| 2003-12-19 | $20.50 | $25.98 | 145,200 | — | — |
| 2003-12-18 | $20.55 | $26.04 | 100,600 | — | — |
| 2003-12-17 | $19.83 | $25.13 | 40,200 | — | — |
| 2003-12-16 | $19.88 | $25.18 | 63,000 | — | — |
| 2003-12-15 | $19.68 | $24.94 | 68,000 | — | — |
| 2003-12-12 | $20.42 | $25.88 | 96,200 | — | — |
| 2003-12-11 | $19.83 | $25.12 | 61,200 | — | — |
| 2003-12-10 | $19.30 | $24.46 | 79,600 | — | — |
| 2003-12-09 | $19.50 | $24.71 | 81,200 | — | — |
| 2003-12-08 | $19.96 | $25.29 | 45,800 | — | — |
| 2003-12-05 | $20.03 | $25.38 | 56,400 | — | — |
| 2003-12-04 | $20.65 | $26.17 | 175,400 | — | — |
| 2003-12-03 | $20.15 | $25.53 | 236,000 | — | — |
| 2003-12-02 | $21.11 | $26.74 | 170,800 | — | — |
| 2003-12-01 | $20.00 | $25.35 | 104,200 | — | — |
| 2003-11-28 | $19.17 | $24.30 | 44,400 | — | — |
| 2003-11-26 | $19.14 | $24.25 | 56,000 | — | — |
| 2003-11-25 | $19.00 | $24.08 | 143,000 | — | — |
| 2003-11-24 | $18.23 | $23.09 | 102,400 | — | — |
| 2003-11-21 | $17.57 | $22.26 | 70,000 | — | — |
| 2003-11-20 | $17.48 | $22.14 | 60,800 | — | — |
| 2003-11-19 | $17.30 | $21.92 | 37,400 | — | — |
| 2003-11-18 | $17.41 | $22.06 | 73,800 | — | — |
| 2003-11-17 | $17.38 | $22.02 | 56,000 | — | — |
| 2003-11-14 | $17.53 | $22.21 | 58,000 | — | — |
| 2003-11-13 | $17.65 | $22.36 | 65,000 | — | — |
| 2003-11-12 | $17.42 | $22.07 | 91,000 | — | — |
| 2003-11-11 | $17.32 | $21.94 | 30,600 | — | — |
| 2003-11-10 | $17.48 | $22.14 | 48,400 | — | — |
| 2003-11-07 | $17.98 | $22.78 | 41,400 | — | — |
| 2003-11-06 | $18.00 | $22.81 | 54,000 | — | — |
| 2003-11-05 | $18.11 | $22.95 | 42,200 | — | — |
| 2003-11-04 | $18.03 | $22.85 | 78,200 | — | — |
| 2003-11-03 | $17.96 | $22.75 | 93,800 | — | — |
| 2003-10-31 | $17.65 | $22.36 | 41,400 | — | — |
| 2003-10-30 | $17.55 | $22.23 | 44,200 | — | — |
| 2003-10-29 | $17.58 | $22.28 | 52,800 | — | — |
| 2003-10-28 | $17.04 | $21.59 | 73,800 | — | — |
| 2003-10-27 | $17.13 | $21.70 | 37,800 | — | — |
| 2003-10-24 | $16.66 | $21.11 | 85,000 | — | — |
| 2003-10-23 | $16.96 | $21.49 | 46,400 | — | — |
| 2003-10-22 | $17.33 | $21.95 | 53,800 | — | — |
| 2003-10-21 | $17.76 | $22.51 | 76,800 | — | — |
| 2003-10-20 | $17.63 | $22.33 | 50,000 | — | — |
| 2003-10-17 | $17.37 | $22.00 | 46,600 | — | — |
| 2003-10-16 | $17.75 | $22.49 | 61,000 | — | — |
| 2003-10-15 | $17.90 | $22.68 | 44,000 | — | — |
| 2003-10-14 | $17.57 | $22.26 | 46,400 | — | — |
| 2003-10-13 | $17.50 | $22.17 | 34,400 | — | — |
| 2003-10-10 | $17.17 | $21.76 | 100,400 | — | — |
| 2003-10-09 | $17.25 | $21.86 | 104,800 | — | — |
| 2003-10-08 | $17.48 | $22.14 | 76,600 | — | — |
| 2003-10-07 | $17.90 | $22.54 | 58,400 | — | — |
| 2003-10-06 | $17.65 | $22.23 | 40,600 | — | — |
| 2003-10-03 | $17.40 | $21.92 | 88,000 | — | — |
| 2003-10-02 | $17.06 | $21.49 | 57,800 | — | — |
| 2003-10-01 | $16.92 | $21.32 | 79,800 | — | — |
| 2003-09-30 | $15.91 | $20.04 | 129,400 | — | — |
| 2003-09-29 | $16.59 | $20.90 | 138,800 | — | — |
| 2003-09-26 | $16.10 | $20.28 | 107,200 | — | — |
| 2003-09-25 | $16.67 | $21.01 | 75,000 | — | — |
| 2003-09-24 | $17.20 | $21.67 | 104,000 | — | — |
| 2003-09-23 | $17.75 | $22.36 | 83,200 | — | — |
| 2003-09-22 | $17.85 | $22.49 | 135,600 | — | — |
| 2003-09-19 | $18.04 | $22.72 | 117,600 | — | — |
| 2003-09-18 | $17.79 | $22.41 | 143,600 | — | — |
| 2003-09-17 | $17.75 | $22.37 | 53,600 | — | — |
| 2003-09-16 | $18.00 | $22.67 | 113,000 | — | — |
| 2003-09-15 | $17.49 | $22.03 | 38,600 | — | — |
| 2003-09-12 | $17.53 | $22.08 | 73,800 | — | — |
| 2003-09-11 | $17.74 | $22.35 | 28,200 | — | — |
| 2003-09-10 | $17.65 | $22.23 | 54,400 | — | — |
| 2003-09-09 | $17.80 | $22.42 | 27,800 | — | — |
| 2003-09-08 | $18.03 | $22.71 | 84,600 | — | — |
| 2003-09-05 | $17.90 | $22.55 | 55,400 | — | — |
| 2003-09-04 | $18.00 | $22.67 | 54,200 | — | — |
| 2003-09-03 | $18.01 | $22.69 | 119,000 | — | — |
| 2003-09-02 | $18.10 | $22.80 | 59,600 | — | — |
| 2003-08-29 | $17.81 | $22.44 | 44,400 | — | — |
| 2003-08-28 | $17.51 | $22.06 | 37,400 | — | — |
| 2003-08-27 | $17.33 | $21.84 | 45,600 | — | — |
| 2003-08-26 | $17.40 | $21.91 | 43,000 | — | — |
| 2003-08-25 | $17.32 | $21.82 | 45,200 | — | — |
| 2003-08-22 | $17.28 | $21.77 | 69,000 | — | — |
| 2003-08-21 | $18.00 | $22.67 | 89,800 | — | — |
| 2003-08-20 | $17.98 | $22.64 | 46,800 | — | — |
| 2003-08-19 | $17.83 | $22.46 | 95,400 | — | — |
| 2003-08-18 | $17.30 | $21.79 | 64,800 | — | — |
| 2003-08-15 | $17.11 | $21.55 | 24,200 | — | — |
| 2003-08-14 | $17.08 | $21.51 | 50,200 | — | — |
| 2003-08-13 | $17.30 | $21.79 | 80,000 | — | — |
| 2003-08-12 | $16.75 | $21.10 | 30,800 | — | — |
| 2003-08-11 | $16.55 | $20.85 | 28,600 | — | — |
| 2003-08-08 | $16.47 | $20.74 | 37,800 | — | — |
| 2003-08-07 | $16.67 | $21.00 | 96,200 | — | — |
| 2003-08-06 | $16.10 | $20.28 | 53,400 | — | — |
| 2003-08-05 | $16.41 | $20.67 | 42,000 | — | — |
| 2003-08-04 | $16.85 | $21.23 | 91,200 | — | — |
| 2003-08-01 | $16.75 | $21.10 | 56,600 | — | — |
| 2003-07-31 | $17.21 | $21.67 | 58,400 | — | — |
| 2003-07-30 | $17.27 | $21.75 | 67,000 | — | — |
| 2003-07-29 | $17.00 | $21.41 | 37,800 | — | — |
| 2003-07-28 | $17.03 | $21.45 | 174,400 | — | — |
| 2003-07-25 | $16.62 | $20.93 | 65,400 | — | — |
| 2003-07-24 | $16.65 | $20.97 | 61,600 | — | — |
| 2003-07-23 | $16.87 | $21.25 | 90,000 | — | — |
| 2003-07-22 | $16.54 | $20.83 | 52,800 | — | — |
| 2003-07-21 | $16.48 | $20.75 | 208,400 | — | — |
| 2003-07-18 | $16.73 | $21.07 | 29,800 | — | — |
| 2003-07-17 | $16.67 | $21.00 | 188,200 | — | — |
| 2003-07-16 | $16.65 | $20.97 | 86,400 | — | — |
| 2003-07-15 | $16.85 | $21.23 | 221,800 | — | — |
| 2003-07-14 | $16.78 | $21.13 | 293,200 | — | — |
| 2003-07-11 | $16.63 | $20.94 | 62,600 | — | — |
| 2003-07-10 | $16.40 | $20.66 | 291,200 | — | — |
| 2003-07-09 | $16.58 | $20.88 | 96,800 | — | — |
| 2003-07-08 | $16.50 | $20.79 | 227,600 | — | — |
| 2003-07-07 | $16.62 | $20.80 | 166,200 | — | — |
| 2003-07-03 | $16.48 | $20.63 | 22,800 | — | — |
| 2003-07-02 | $16.70 | $20.91 | 67,800 | — | — |
| 2003-07-01 | $16.47 | $20.62 | 107,800 | — | — |
| 2003-06-30 | $16.67 | $20.88 | 116,400 | — | — |
| 2003-06-27 | $16.42 | $20.57 | 68,000 | — | — |
| 2003-06-26 | $16.17 | $20.25 | 41,200 | — | — |
| 2003-06-25 | $15.78 | $19.75 | 111,600 | — | — |
| 2003-06-24 | $16.58 | $20.75 | 50,400 | — | — |
| 2003-06-23 | $15.91 | $19.91 | 74,600 | — | — |
| 2003-06-20 | $16.63 | $20.82 | 84,000 | — | — |
| 2003-06-19 | $16.40 | $20.53 | 43,800 | — | — |
| 2003-06-18 | $16.74 | $20.95 | 35,200 | — | — |
| 2003-06-17 | $16.72 | $20.94 | 89,000 | — | — |
| 2003-06-16 | $16.75 | $20.97 | 75,400 | — | — |
| 2003-06-13 | $16.70 | $20.91 | 67,600 | — | — |
| 2003-06-12 | $16.75 | $20.97 | 61,600 | — | — |
| 2003-06-11 | $16.83 | $21.07 | 78,000 | — | — |
| 2003-06-10 | $16.88 | $21.13 | 94,400 | — | — |
| 2003-06-09 | $16.72 | $20.93 | 69,000 | — | — |
| 2003-06-06 | $16.64 | $20.84 | 63,200 | — | — |
| 2003-06-05 | $16.85 | $21.10 | 61,200 | — | — |
| 2003-06-04 | $16.56 | $20.73 | 51,600 | — | — |
| 2003-06-03 | $16.51 | $20.68 | 64,800 | — | — |
| 2003-06-02 | $16.40 | $20.53 | 53,000 | — | — |
| 2003-05-30 | $16.40 | $20.53 | 78,200 | — | — |
| 2003-05-29 | $16.50 | $20.66 | 74,200 | — | — |
| 2003-05-28 | $16.20 | $20.28 | 52,400 | — | — |
| 2003-05-27 | $16.06 | $20.10 | 49,800 | — | — |
| 2003-05-23 | $15.80 | $19.78 | 28,400 | — | — |
| 2003-05-22 | $15.71 | $19.67 | 33,200 | — | — |
| 2003-05-21 | $15.87 | $19.86 | 48,200 | — | — |
| 2003-05-20 | $15.73 | $19.70 | 122,400 | — | — |
| 2003-05-19 | $15.34 | $19.20 | 69,600 | — | — |
| 2003-05-16 | $16.13 | $20.19 | 164,200 | — | — |
| 2003-05-15 | $16.05 | $20.09 | 57,200 | — | — |
| 2003-05-14 | $15.95 | $19.97 | 64,400 | — | — |
| 2003-05-13 | $16.25 | $20.35 | 36,600 | — | — |
| 2003-05-12 | $16.46 | $20.61 | 40,200 | — | — |
| 2003-05-09 | $16.59 | $20.77 | 46,600 | — | — |
| 2003-05-08 | $16.48 | $20.63 | 56,000 | — | — |
| 2003-05-07 | $16.57 | $20.74 | 142,400 | — | — |
| 2003-05-06 | $17.23 | $21.57 | 172,800 | — | — |
| 2003-05-05 | $17.25 | $21.60 | 113,600 | — | — |
| 2003-05-02 | $17.15 | $21.47 | 103,600 | — | — |
| 2003-05-01 | $16.79 | $21.02 | 36,600 | — | — |
| 2003-04-30 | $16.75 | $20.98 | 69,000 | — | — |
| 2003-04-29 | $16.75 | $20.97 | 47,200 | — | — |
| 2003-04-28 | $16.64 | $20.83 | 48,400 | — | — |
| 2003-04-25 | $16.00 | $20.04 | 43,800 | — | — |
| 2003-04-24 | $16.25 | $20.34 | 48,200 | — | — |
| 2003-04-23 | $16.25 | $20.35 | 36,200 | — | — |
| 2003-04-22 | $16.03 | $20.07 | 54,400 | — | — |
| 2003-04-21 | $15.60 | $19.53 | 53,000 | — | — |
| 2003-04-17 | $15.62 | $19.56 | 42,200 | — | — |
| 2003-04-16 | $15.34 | $19.21 | 60,400 | — | — |
| 2003-04-15 | $15.38 | $19.26 | 118,200 | — | — |
| 2003-04-14 | $15.25 | $19.09 | 65,200 | — | — |
| 2003-04-11 | $15.04 | $18.83 | 124,000 | — | — |
| 2003-04-10 | $15.00 | $18.78 | 84,800 | — | — |
| 2003-04-09 | $15.00 | $18.78 | 73,800 | — | — |
| 2003-04-08 | $15.15 | $18.97 | 68,400 | — | — |
| 2003-04-07 | $14.96 | $18.60 | 84,200 | — | — |
| 2003-04-04 | $14.95 | $18.59 | 141,400 | — | — |
| 2003-04-03 | $15.20 | $18.90 | 70,600 | — | — |
| 2003-04-02 | $14.98 | $18.63 | 57,200 | — | — |
| 2003-04-01 | $14.55 | $18.10 | 58,200 | — | — |
| 2003-03-31 | $14.14 | $17.59 | 85,000 | — | — |
| 2003-03-28 | $13.93 | $17.32 | 61,000 | — | — |
| 2003-03-27 | $13.85 | $17.22 | 70,800 | — | — |
| 2003-03-26 | $14.08 | $17.51 | 49,800 | — | — |
| 2003-03-25 | $14.48 | $18.00 | 51,600 | — | — |
| 2003-03-24 | $14.47 | $18.00 | 61,000 | — | — |
| 2003-03-21 | $14.80 | $18.41 | 83,600 | — | — |
| 2003-03-20 | $14.46 | $17.98 | 58,800 | — | — |
| 2003-03-19 | $14.18 | $17.63 | 53,200 | — | — |
| 2003-03-18 | $14.08 | $17.51 | 67,800 | — | — |
| 2003-03-17 | $14.25 | $17.72 | 66,800 | — | — |
| 2003-03-14 | $13.67 | $17.00 | 68,400 | — | — |
| 2003-03-13 | $13.75 | $17.10 | 85,000 | — | — |
| 2003-03-12 | $13.28 | $16.51 | 104,600 | — | — |
| 2003-03-11 | $13.27 | $16.50 | 100,000 | — | — |
| 2003-03-10 | $13.15 | $16.36 | 92,800 | — | — |
| 2003-03-07 | $13.24 | $16.47 | 40,000 | — | — |
| 2003-03-06 | $13.26 | $16.49 | 153,800 | — | — |
| 2003-03-05 | $13.29 | $16.52 | 112,600 | — | — |
| 2003-03-04 | $13.44 | $16.72 | 126,800 | — | — |
| 2003-03-03 | $13.28 | $16.51 | 55,600 | — | — |
| 2003-02-28 | $13.32 | $16.56 | 44,200 | — | — |
| 2003-02-27 | $13.65 | $16.98 | 84,800 | — | — |
| 2003-02-26 | $13.33 | $16.57 | 71,600 | — | — |
| 2003-02-25 | $13.85 | $17.23 | 82,400 | — | — |
| 2003-02-24 | $13.25 | $16.48 | 61,800 | — | — |
| 2003-02-21 | $13.46 | $16.73 | 44,200 | — | — |
| 2003-02-20 | $13.32 | $16.57 | 28,400 | — | — |
| 2003-02-19 | $13.36 | $16.62 | 56,800 | — | — |
| 2003-02-18 | $13.88 | $17.26 | 83,600 | — | — |
| 2003-02-14 | $13.57 | $16.87 | 117,000 | — | — |
| 2003-02-13 | $13.38 | $16.64 | 66,000 | — | — |
| 2003-02-12 | $13.10 | $16.29 | 51,400 | — | — |
| 2003-02-11 | $13.10 | $16.29 | 50,400 | — | — |
| 2003-02-10 | $13.15 | $16.36 | 64,200 | — | — |
| 2003-02-07 | $13.14 | $16.34 | 68,600 | — | — |
| 2003-02-06 | $13.70 | $17.04 | 84,400 | — | — |
| 2003-02-05 | $13.68 | $17.01 | 130,600 | — | — |
| 2003-02-04 | $13.80 | $17.16 | 113,000 | — | — |
| 2003-02-03 | $13.30 | $16.54 | 83,200 | — | — |
| 2003-01-31 | $13.28 | $16.52 | 140,200 | — | — |
| 2003-01-30 | $12.89 | $16.03 | 115,800 | — | — |
| 2003-01-29 | $13.44 | $16.72 | 87,200 | — | — |
| 2003-01-28 | $13.62 | $16.94 | 220,000 | — | — |
| 2003-01-27 | $14.18 | $17.63 | 116,200 | — | — |
| 2003-01-24 | $14.00 | $17.41 | 161,000 | — | — |
| 2003-01-23 | $14.97 | $18.61 | 61,000 | — | — |
| 2003-01-22 | $14.55 | $18.10 | 102,800 | — | — |
| 2003-01-21 | $14.80 | $18.41 | 156,600 | — | — |
| 2003-01-17 | $15.50 | $19.28 | 130,400 | — | — |
| 2003-01-16 | $16.13 | $20.06 | 88,600 | — | — |
| 2003-01-15 | $16.65 | $20.71 | 51,400 | — | — |
| 2003-01-14 | $16.63 | $20.68 | 61,000 | — | — |
| 2003-01-13 | $16.75 | $20.84 | 48,400 | — | — |
| 2003-01-10 | $16.75 | $20.84 | 39,400 | — | — |
| 2003-01-09 | $16.61 | $20.66 | 67,600 | — | — |
| 2003-01-08 | $16.78 | $20.86 | 57,800 | — | — |
| 2003-01-07 | $17.26 | $21.35 | 45,200 | — | — |
| 2003-01-06 | $17.70 | $21.89 | 120,400 | — | — |
| 2003-01-03 | $16.61 | $20.53 | 75,400 | — | — |
| 2003-01-02 | $17.22 | $21.29 | 53,200 | — | — |