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
- 1980-03-17 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 | $16.86 | $38.04 | 382,275 | — | — |
| 2003-12-30 | $17.00 | $38.36 | 418,950 | — | — |
| 2003-12-29 | $16.77 | $37.85 | 358,200 | — | — |
| 2003-12-26 | $16.20 | $36.56 | 160,650 | — | — |
| 2003-12-24 | $16.33 | $36.85 | 175,275 | — | — |
| 2003-12-23 | $16.15 | $36.44 | 321,975 | — | — |
| 2003-12-22 | $15.78 | $35.60 | 216,225 | — | — |
| 2003-12-19 | $15.63 | $35.27 | 274,050 | — | — |
| 2003-12-18 | $15.49 | $34.96 | 241,425 | — | — |
| 2003-12-17 | $15.39 | $34.72 | 261,675 | — | — |
| 2003-12-16 | $15.19 | $34.17 | 283,050 | — | — |
| 2003-12-15 | $15.22 | $34.25 | 514,350 | — | — |
| 2003-12-12 | $15.40 | $34.64 | 354,375 | — | — |
| 2003-12-11 | $15.13 | $34.05 | 357,975 | — | — |
| 2003-12-10 | $14.68 | $33.02 | 249,075 | — | — |
| 2003-12-09 | $15.31 | $34.45 | 735,525 | — | — |
| 2003-12-08 | $14.78 | $33.26 | 569,700 | — | — |
| 2003-12-05 | $14.44 | $32.50 | 670,275 | — | — |
| 2003-12-04 | $14.36 | $32.31 | 636,300 | — | — |
| 2003-12-03 | $15.48 | $34.82 | 316,350 | — | — |
| 2003-12-02 | $15.46 | $34.78 | 175,275 | — | — |
| 2003-12-01 | $15.59 | $35.07 | 207,225 | — | — |
| 2003-11-28 | $15.52 | $34.93 | 108,900 | — | — |
| 2003-11-26 | $15.52 | $34.92 | 235,125 | — | — |
| 2003-11-25 | $15.35 | $34.53 | 263,475 | — | — |
| 2003-11-24 | $15.42 | $34.70 | 220,500 | — | — |
| 2003-11-21 | $14.99 | $33.72 | 224,325 | — | — |
| 2003-11-20 | $14.50 | $32.63 | 344,025 | — | — |
| 2003-11-19 | $14.32 | $32.21 | 328,950 | — | — |
| 2003-11-18 | $14.56 | $32.77 | 211,050 | — | — |
| 2003-11-17 | $14.66 | $32.99 | 409,725 | — | — |
| 2003-11-14 | $14.93 | $33.60 | 122,625 | — | — |
| 2003-11-13 | $15.17 | $34.14 | 183,150 | — | — |
| 2003-11-12 | $15.38 | $34.60 | 162,225 | — | — |
| 2003-11-11 | $15.22 | $34.25 | 225,675 | — | — |
| 2003-11-10 | $15.40 | $34.65 | 178,875 | — | — |
| 2003-11-07 | $15.50 | $34.88 | 178,200 | — | — |
| 2003-11-06 | $15.67 | $35.26 | 182,700 | — | — |
| 2003-11-05 | $15.72 | $35.37 | 137,700 | — | — |
| 2003-11-04 | $15.69 | $35.30 | 190,350 | — | — |
| 2003-11-03 | $15.65 | $35.22 | 201,600 | — | — |
| 2003-10-31 | $15.38 | $34.60 | 131,850 | — | — |
| 2003-10-30 | $15.10 | $33.98 | 189,900 | — | — |
| 2003-10-29 | $15.44 | $34.75 | 170,100 | — | — |
| 2003-10-28 | $15.37 | $34.58 | 111,600 | — | — |
| 2003-10-27 | $15.08 | $33.93 | 172,350 | — | — |
| 2003-10-24 | $14.76 | $33.21 | 254,250 | — | — |
| 2003-10-23 | $14.92 | $33.57 | 182,925 | — | — |
| 2003-10-22 | $14.89 | $33.50 | 265,950 | — | — |
| 2003-10-21 | $15.24 | $34.29 | 102,150 | — | — |
| 2003-10-20 | $15.27 | $34.35 | 118,800 | — | — |
| 2003-10-17 | $15.29 | $34.40 | 195,525 | — | — |
| 2003-10-16 | $15.62 | $35.14 | 177,075 | — | — |
| 2003-10-15 | $15.55 | $34.99 | 127,125 | — | — |
| 2003-10-14 | $15.84 | $35.63 | 117,225 | — | — |
| 2003-10-13 | $15.84 | $35.63 | 367,200 | — | — |
| 2003-10-10 | $15.43 | $34.71 | 416,250 | — | — |
| 2003-10-09 | $15.07 | $33.90 | 271,800 | — | — |
| 2003-10-08 | $14.88 | $33.48 | 170,550 | — | — |
| 2003-10-07 | $14.98 | $33.70 | 202,275 | — | — |
| 2003-10-06 | $14.76 | $33.22 | 216,675 | — | — |
| 2003-10-03 | $14.89 | $33.51 | 177,750 | — | — |
| 2003-10-02 | $14.72 | $33.11 | 336,375 | — | — |
| 2003-10-01 | $14.56 | $32.77 | 385,425 | — | — |
| 2003-09-30 | $14.09 | $31.70 | 298,125 | — | — |
| 2003-09-29 | $13.74 | $30.92 | 379,125 | — | — |
| 2003-09-26 | $13.80 | $31.06 | 324,225 | — | — |
| 2003-09-25 | $14.40 | $32.40 | 308,925 | — | — |
| 2003-09-24 | $14.40 | $32.41 | 263,025 | — | — |
| 2003-09-23 | $14.33 | $32.25 | 144,900 | — | — |
| 2003-09-22 | $14.43 | $32.46 | 216,000 | — | — |
| 2003-09-19 | $14.56 | $32.75 | 214,425 | — | — |
| 2003-09-18 | $14.57 | $32.78 | 259,650 | — | — |
| 2003-09-17 | $14.38 | $32.36 | 81,675 | — | — |
| 2003-09-16 | $14.41 | $32.33 | 127,800 | — | — |
| 2003-09-15 | $14.24 | $31.94 | 103,500 | — | — |
| 2003-09-12 | $14.22 | $31.89 | 210,825 | — | — |
| 2003-09-11 | $14.16 | $31.75 | 261,225 | — | — |
| 2003-09-10 | $14.02 | $31.45 | 270,900 | — | — |
| 2003-09-09 | $14.47 | $32.46 | 235,125 | — | — |
| 2003-09-08 | $14.84 | $33.28 | 230,850 | — | — |
| 2003-09-05 | $14.78 | $33.15 | 371,250 | — | — |
| 2003-09-04 | $15.20 | $34.09 | 443,700 | — | — |
| 2003-09-03 | $15.27 | $34.25 | 506,250 | — | — |
| 2003-09-02 | $14.64 | $32.84 | 974,700 | — | — |
| 2003-08-29 | $13.78 | $30.90 | 81,900 | — | — |
| 2003-08-28 | $13.87 | $31.10 | 312,300 | — | — |
| 2003-08-27 | $13.81 | $30.98 | 179,550 | — | — |
| 2003-08-26 | $13.51 | $30.31 | 276,975 | — | — |
| 2003-08-25 | $13.60 | $30.50 | 174,825 | — | — |
| 2003-08-22 | $13.68 | $30.70 | 286,650 | — | — |
| 2003-08-21 | $14.18 | $31.81 | 269,100 | — | — |
| 2003-08-20 | $13.95 | $31.29 | 634,050 | — | — |
| 2003-08-19 | $13.76 | $30.85 | 226,350 | — | — |
| 2003-08-18 | $13.69 | $30.71 | 193,950 | — | — |
| 2003-08-15 | $13.81 | $30.98 | 70,875 | — | — |
| 2003-08-14 | $13.76 | $30.86 | 132,300 | — | — |
| 2003-08-13 | $13.66 | $30.64 | 187,650 | — | — |
| 2003-08-12 | $13.60 | $30.51 | 186,525 | — | — |
| 2003-08-11 | $13.32 | $29.88 | 402,975 | — | — |
| 2003-08-08 | $12.77 | $28.65 | 231,075 | — | — |
| 2003-08-07 | $12.74 | $28.58 | 142,875 | — | — |
| 2003-08-06 | $12.87 | $28.86 | 189,900 | — | — |
| 2003-08-05 | $12.71 | $28.51 | 197,325 | — | — |
| 2003-08-04 | $13.16 | $29.53 | 128,700 | — | — |
| 2003-08-01 | $13.16 | $29.53 | 164,700 | — | — |
| 2003-07-31 | $13.26 | $29.74 | 173,700 | — | — |
| 2003-07-30 | $13.31 | $29.86 | 143,100 | — | — |
| 2003-07-29 | $13.37 | $30.00 | 317,700 | — | — |
| 2003-07-28 | $13.27 | $29.76 | 118,575 | — | — |
| 2003-07-25 | $13.06 | $29.30 | 116,550 | — | — |
| 2003-07-24 | $13.05 | $29.27 | 152,550 | — | — |
| 2003-07-23 | $13.18 | $29.56 | 205,650 | — | — |
| 2003-07-22 | $13.08 | $29.33 | 286,200 | — | — |
| 2003-07-21 | $13.04 | $29.25 | 214,425 | — | — |
| 2003-07-18 | $13.49 | $30.27 | 103,050 | — | — |
| 2003-07-17 | $13.32 | $29.88 | 243,000 | — | — |
| 2003-07-16 | $13.54 | $30.37 | 153,000 | — | — |
| 2003-07-15 | $13.55 | $30.39 | 218,925 | — | — |
| 2003-07-14 | $13.67 | $30.66 | 274,725 | — | — |
| 2003-07-11 | $13.84 | $31.04 | 134,325 | — | — |
| 2003-07-10 | $13.48 | $30.24 | 155,925 | — | — |
| 2003-07-09 | $13.80 | $30.95 | 404,325 | — | — |
| 2003-07-08 | $13.87 | $31.10 | 490,050 | — | — |
| 2003-07-07 | $13.26 | $29.74 | 263,475 | — | — |
| 2003-07-03 | $13.25 | $29.72 | 152,325 | — | — |
| 2003-07-02 | $13.28 | $29.78 | 207,000 | — | — |
| 2003-07-01 | $13.18 | $29.56 | 170,325 | — | — |
| 2003-06-30 | $13.24 | $29.71 | 276,075 | — | — |
| 2003-06-27 | $13.16 | $29.53 | 144,000 | — | — |
| 2003-06-26 | $13.22 | $29.66 | 111,150 | — | — |
| 2003-06-25 | $13.04 | $29.25 | 127,800 | — | — |
| 2003-06-24 | $13.21 | $29.63 | 120,150 | — | — |
| 2003-06-23 | $13.11 | $29.41 | 179,325 | — | — |
| 2003-06-20 | $13.11 | $29.41 | 126,225 | — | — |
| 2003-06-19 | $13.16 | $29.51 | 157,500 | — | — |
| 2003-06-18 | $13.21 | $29.64 | 206,325 | — | — |
| 2003-06-17 | $13.36 | $29.97 | 160,425 | — | — |
| 2003-06-16 | $13.34 | $29.93 | 137,025 | — | — |
| 2003-06-13 | $13.14 | $29.47 | 144,675 | — | — |
| 2003-06-12 | $13.45 | $30.18 | 220,050 | — | — |
| 2003-06-11 | $13.30 | $29.84 | 154,350 | — | — |
| 2003-06-10 | $13.00 | $29.16 | 104,175 | — | — |
| 2003-06-09 | $12.87 | $28.86 | 258,300 | — | — |
| 2003-06-06 | $13.30 | $29.83 | 298,350 | — | — |
| 2003-06-05 | $13.35 | $29.94 | 426,825 | — | — |
| 2003-06-04 | $12.88 | $28.89 | 174,600 | — | — |
| 2003-06-03 | $12.73 | $28.55 | 338,175 | — | — |
| 2003-06-02 | $12.74 | $28.58 | 345,825 | — | — |
| 2003-05-30 | $12.60 | $28.26 | 256,725 | — | — |
| 2003-05-29 | $12.43 | $27.77 | 531,225 | — | — |
| 2003-05-28 | $12.19 | $27.24 | 384,525 | — | — |
| 2003-05-27 | $11.97 | $26.75 | 251,100 | — | — |
| 2003-05-23 | $11.78 | $26.33 | 359,100 | — | — |
| 2003-05-22 | $11.55 | $25.81 | 492,975 | — | — |
| 2003-05-21 | $11.66 | $26.07 | 277,425 | — | — |
| 2003-05-20 | $11.69 | $26.13 | 492,750 | — | — |
| 2003-05-19 | $11.46 | $25.61 | 570,150 | — | — |
| 2003-05-16 | $11.27 | $25.18 | 746,550 | — | — |
| 2003-05-15 | $12.02 | $26.86 | 429,975 | — | — |
| 2003-05-14 | $12.02 | $26.87 | 497,475 | — | — |
| 2003-05-13 | $12.06 | $26.96 | 414,675 | — | — |
| 2003-05-12 | $11.80 | $26.37 | 930,825 | — | — |
| 2003-05-09 | $11.22 | $25.08 | 1,358,775 | — | — |
| 2003-05-08 | $12.04 | $26.92 | 2,628,675 | — | — |
| 2003-05-07 | $13.95 | $31.18 | 249,525 | — | — |
| 2003-05-06 | $13.96 | $31.20 | 870,750 | — | — |
| 2003-05-05 | $13.59 | $30.37 | 765,225 | — | — |
| 2003-05-02 | $13.33 | $29.80 | 312,075 | — | — |
| 2003-05-01 | $13.18 | $29.45 | 328,725 | — | — |
| 2003-04-30 | $12.99 | $29.04 | 232,425 | — | — |
| 2003-04-29 | $13.09 | $29.25 | 377,325 | — | — |
| 2003-04-28 | $13.04 | $29.14 | 242,775 | — | — |
| 2003-04-25 | $12.78 | $28.56 | 304,200 | — | — |
| 2003-04-24 | $12.95 | $28.94 | 522,225 | — | — |
| 2003-04-23 | $13.34 | $29.82 | 372,600 | — | — |
| 2003-04-22 | $13.32 | $29.77 | 402,075 | — | — |
| 2003-04-21 | $13.31 | $29.74 | 375,300 | — | — |
| 2003-04-17 | $13.32 | $29.78 | 241,650 | — | — |
| 2003-04-16 | $13.31 | $29.75 | 354,600 | — | — |
| 2003-04-15 | $13.29 | $29.70 | 632,925 | — | — |
| 2003-04-14 | $12.98 | $29.02 | 529,650 | — | — |
| 2003-04-11 | $12.54 | $28.03 | 139,725 | — | — |
| 2003-04-10 | $12.54 | $28.02 | 466,875 | — | — |
| 2003-04-09 | $12.31 | $27.52 | 325,575 | — | — |
| 2003-04-08 | $12.60 | $28.16 | 590,625 | — | — |
| 2003-04-07 | $12.69 | $28.36 | 569,700 | — | — |
| 2003-04-04 | $12.50 | $27.94 | 373,950 | — | — |
| 2003-04-03 | $12.64 | $28.26 | 406,125 | — | — |
| 2003-04-02 | $12.50 | $27.94 | 337,500 | — | — |
| 2003-04-01 | $12.43 | $27.77 | 434,700 | — | — |
| 2003-03-31 | $12.03 | $26.89 | 683,100 | — | — |
| 2003-03-28 | $12.11 | $27.07 | 456,750 | — | — |
| 2003-03-27 | $12.60 | $28.16 | 353,700 | — | — |
| 2003-03-26 | $12.72 | $28.43 | 445,275 | — | — |
| 2003-03-25 | $12.45 | $27.83 | 363,825 | — | — |
| 2003-03-24 | $12.44 | $27.81 | 331,875 | — | — |
| 2003-03-21 | $12.99 | $29.04 | 673,875 | — | — |
| 2003-03-20 | $11.99 | $26.79 | 228,600 | — | — |
| 2003-03-19 | $11.88 | $26.54 | 209,700 | — | — |
| 2003-03-18 | $11.76 | $26.27 | 333,675 | — | — |
| 2003-03-17 | $11.96 | $26.72 | 278,550 | — | — |
| 2003-03-14 | $11.91 | $26.61 | 203,400 | — | — |
| 2003-03-13 | $11.90 | $26.49 | 183,825 | — | — |
| 2003-03-12 | $11.70 | $26.05 | 252,000 | — | — |
| 2003-03-11 | $11.48 | $25.56 | 189,225 | — | — |
| 2003-03-10 | $11.50 | $25.61 | 176,400 | — | — |
| 2003-03-07 | $11.86 | $26.41 | 238,050 | — | — |
| 2003-03-06 | $11.33 | $25.24 | 461,025 | — | — |
| 2003-03-05 | $11.70 | $26.05 | 438,075 | — | — |
| 2003-03-04 | $11.91 | $26.51 | 246,150 | — | — |
| 2003-03-03 | $12.02 | $26.77 | 316,575 | — | — |
| 2003-02-28 | $12.06 | $26.86 | 320,175 | — | — |
| 2003-02-27 | $12.24 | $27.25 | 533,025 | — | — |
| 2003-02-26 | $12.04 | $26.82 | 147,375 | — | — |
| 2003-02-25 | $12.12 | $27.00 | 297,225 | — | — |
| 2003-02-24 | $12.08 | $26.89 | 176,400 | — | — |
| 2003-02-21 | $12.35 | $27.50 | 278,325 | — | — |
| 2003-02-20 | $12.48 | $27.79 | 533,700 | — | — |
| 2003-02-19 | $12.26 | $27.29 | 439,650 | — | — |
| 2003-02-18 | $12.18 | $27.12 | 238,950 | — | — |
| 2003-02-14 | $11.72 | $26.11 | 232,200 | — | — |
| 2003-02-13 | $11.56 | $25.73 | 243,000 | — | — |
| 2003-02-12 | $11.76 | $26.18 | 280,575 | — | — |
| 2003-02-11 | $11.74 | $26.14 | 544,500 | — | — |
| 2003-02-10 | $11.49 | $25.58 | 441,675 | — | — |
| 2003-02-07 | $11.61 | $25.85 | 318,825 | — | — |
| 2003-02-06 | $11.81 | $26.30 | 321,525 | — | — |
| 2003-02-05 | $11.98 | $26.67 | 242,775 | — | — |
| 2003-02-04 | $11.76 | $26.18 | 287,325 | — | — |
| 2003-02-03 | $11.93 | $26.56 | 285,300 | — | — |
| 2003-01-31 | $11.65 | $25.95 | 409,500 | — | — |
| 2003-01-30 | $12.03 | $26.79 | 471,825 | — | — |
| 2003-01-29 | $12.31 | $27.41 | 301,050 | — | — |
| 2003-01-28 | $12.03 | $26.79 | 224,550 | — | — |
| 2003-01-27 | $11.78 | $26.24 | 231,525 | — | — |
| 2003-01-24 | $12.00 | $26.72 | 191,025 | — | — |
| 2003-01-23 | $12.23 | $27.24 | 359,100 | — | — |
| 2003-01-22 | $12.06 | $26.85 | 167,400 | — | — |
| 2003-01-21 | $11.87 | $26.42 | 317,250 | — | — |
| 2003-01-17 | $12.35 | $27.49 | 247,725 | — | — |
| 2003-01-16 | $12.60 | $28.07 | 441,675 | — | — |
| 2003-01-15 | $12.80 | $28.50 | 532,800 | — | — |
| 2003-01-14 | $12.44 | $27.69 | 647,325 | — | — |
| 2003-01-13 | $12.07 | $26.87 | 299,925 | — | — |
| 2003-01-10 | $11.94 | $26.58 | 419,175 | — | — |
| 2003-01-09 | $12.22 | $27.22 | 590,400 | — | — |
| 2003-01-08 | $11.16 | $24.84 | 229,275 | — | — |
| 2003-01-07 | $11.49 | $25.58 | 143,775 | — | — |
| 2003-01-06 | $11.51 | $25.63 | 193,050 | — | — |
| 2003-01-03 | $11.43 | $25.44 | 194,400 | — | — |
| 2003-01-02 | $11.56 | $25.73 | 391,725 | — | — |