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 | $22.46 | $31.94 | 174,848 | — | — |
| 2003-12-30 | $22.58 | $32.11 | 180,742 | — | — |
| 2003-12-29 | $22.31 | $31.73 | 334,853 | — | — |
| 2003-12-26 | $22.17 | $31.53 | 20,737 | — | — |
| 2003-12-24 | $22.12 | $31.46 | 52,389 | — | — |
| 2003-12-23 | $22.24 | $31.63 | 137,303 | — | — |
| 2003-12-22 | $22.18 | $31.55 | 125,297 | — | — |
| 2003-12-19 | $22.02 | $31.32 | 125,734 | — | — |
| 2003-12-18 | $22.41 | $31.88 | 155,639 | — | — |
| 2003-12-17 | $22.06 | $31.38 | 223,526 | — | — |
| 2003-12-16 | $22.06 | $31.38 | 295,561 | — | — |
| 2003-12-15 | $22.21 | $31.59 | 313,897 | — | — |
| 2003-12-12 | $22.15 | $31.50 | 271,550 | — | — |
| 2003-12-11 | $22.10 | $31.43 | 217,851 | — | — |
| 2003-12-10 | $21.77 | $30.97 | 175,067 | — | — |
| 2003-12-09 | $21.93 | $31.19 | 212,175 | — | — |
| 2003-12-08 | $22.10 | $31.43 | 173,975 | — | — |
| 2003-12-05 | $21.93 | $31.20 | 277,443 | — | — |
| 2003-12-04 | $21.98 | $31.27 | 282,682 | — | — |
| 2003-12-03 | $21.82 | $31.04 | 293,815 | — | — |
| 2003-12-02 | $22.08 | $31.41 | 251,031 | — | — |
| 2003-12-01 | $21.99 | $31.28 | 173,539 | — | — |
| 2003-11-28 | $21.92 | $31.18 | 155,857 | — | — |
| 2003-11-26 | $21.73 | $30.91 | 160,878 | — | — |
| 2003-11-25 | $21.70 | $30.86 | 294,688 | — | — |
| 2003-11-24 | $21.48 | $30.41 | 309,881 | — | — |
| 2003-11-21 | $21.32 | $30.18 | 243,412 | — | — |
| 2003-11-20 | $21.29 | $30.13 | 228,285 | — | — |
| 2003-11-19 | $21.39 | $30.28 | 234,932 | — | — |
| 2003-11-18 | $21.13 | $29.91 | 211,553 | — | — |
| 2003-11-17 | $21.13 | $29.91 | 260,832 | — | — |
| 2003-11-14 | $21.27 | $30.10 | 120,560 | — | — |
| 2003-11-13 | $21.44 | $30.36 | 114,830 | — | — |
| 2003-11-12 | $21.57 | $30.53 | 175,339 | — | — |
| 2003-11-11 | $21.17 | $29.97 | 214,075 | — | — |
| 2003-11-10 | $21.30 | $30.15 | 216,596 | — | — |
| 2003-11-07 | $21.47 | $30.39 | 171,672 | — | — |
| 2003-11-06 | $21.38 | $30.26 | 139,584 | — | — |
| 2003-11-05 | $21.24 | $30.07 | 138,667 | — | — |
| 2003-11-04 | $21.23 | $30.06 | 223,930 | — | — |
| 2003-11-03 | $21.16 | $29.95 | 267,708 | — | — |
| 2003-10-31 | $20.89 | $29.57 | 187,258 | — | — |
| 2003-10-30 | $20.92 | $29.61 | 219,117 | — | — |
| 2003-10-29 | $20.66 | $29.24 | 228,514 | — | — |
| 2003-10-28 | $20.58 | $29.13 | 229,660 | — | — |
| 2003-10-27 | $20.51 | $29.03 | 137,521 | — | — |
| 2003-10-24 | $20.18 | $28.57 | 112,538 | — | — |
| 2003-10-23 | $20.25 | $28.67 | 246,163 | — | — |
| 2003-10-22 | $20.20 | $28.60 | 208,344 | — | — |
| 2003-10-21 | $20.41 | $28.90 | 164,338 | — | — |
| 2003-10-20 | $20.30 | $28.73 | 185,653 | — | — |
| 2003-10-17 | $20.41 | $28.89 | 212,699 | — | — |
| 2003-10-16 | $20.42 | $28.91 | 236,765 | — | — |
| 2003-10-15 | $20.37 | $28.83 | 424,711 | — | — |
| 2003-10-14 | $20.30 | $28.73 | 557,419 | — | — |
| 2003-10-13 | $20.29 | $28.72 | 574,838 | — | — |
| 2003-10-10 | $19.79 | $28.02 | 323,633 | — | — |
| 2003-10-09 | $19.48 | $27.57 | 407,750 | — | — |
| 2003-10-08 | $19.42 | $27.50 | 260,144 | — | — |
| 2003-10-07 | $19.36 | $27.40 | 296,129 | — | — |
| 2003-10-06 | $19.26 | $27.27 | 450,382 | — | — |
| 2003-10-03 | $19.34 | $27.37 | 326,383 | — | — |
| 2003-10-02 | $19.27 | $27.28 | 171,214 | — | — |
| 2003-10-01 | $19.32 | $27.35 | 442,589 | — | — |
| 2003-09-30 | $19.09 | $27.02 | 165,484 | — | — |
| 2003-09-29 | $19.35 | $27.39 | 91,222 | — | — |
| 2003-09-26 | $19.14 | $27.09 | 118,497 | — | — |
| 2003-09-25 | $19.30 | $27.32 | 116,435 | — | — |
| 2003-09-24 | $19.29 | $27.31 | 186,799 | — | — |
| 2003-09-23 | $19.51 | $27.62 | 218,429 | — | — |
| 2003-09-22 | $19.52 | $27.63 | 261,748 | — | — |
| 2003-09-19 | $19.78 | $28.00 | 582,173 | — | — |
| 2003-09-18 | $19.69 | $27.88 | 269,083 | — | — |
| 2003-09-17 | $19.42 | $27.50 | 463,905 | — | — |
| 2003-09-16 | $19.62 | $27.77 | 231,723 | — | — |
| 2003-09-15 | $19.31 | $27.34 | 89,160 | — | — |
| 2003-09-12 | $19.31 | $27.34 | 229,660 | — | — |
| 2003-09-11 | $19.09 | $27.02 | 260,602 | — | — |
| 2003-09-10 | $18.86 | $26.69 | 555,356 | — | — |
| 2003-09-09 | $19.32 | $27.22 | 305,297 | — | — |
| 2003-09-08 | $19.46 | $27.41 | 223,013 | — | — |
| 2003-09-05 | $19.33 | $27.22 | 248,913 | — | — |
| 2003-09-04 | $19.14 | $26.95 | 139,126 | — | — |
| 2003-09-03 | $19.19 | $27.02 | 204,448 | — | — |
| 2003-09-02 | $19.21 | $27.06 | 213,158 | — | — |
| 2003-08-29 | $18.94 | $26.67 | 156,086 | — | — |
| 2003-08-28 | $18.78 | $26.45 | 198,947 | — | — |
| 2003-08-27 | $18.83 | $26.52 | 177,173 | — | — |
| 2003-08-26 | $18.80 | $26.48 | 231,035 | — | — |
| 2003-08-25 | $18.75 | $26.41 | 179,007 | — | — |
| 2003-08-22 | $18.83 | $26.52 | 233,557 | — | — |
| 2003-08-21 | $19.03 | $26.80 | 134,083 | — | — |
| 2003-08-20 | $18.93 | $26.66 | 114,830 | — | — |
| 2003-08-19 | $18.80 | $26.48 | 415,543 | — | — |
| 2003-08-18 | $18.74 | $26.39 | 147,148 | — | — |
| 2003-08-15 | $18.68 | $26.31 | 92,598 | — | — |
| 2003-08-14 | $18.68 | $26.31 | 129,957 | — | — |
| 2003-08-13 | $18.60 | $26.20 | 137,063 | — | — |
| 2003-08-12 | $18.84 | $26.53 | 235,619 | — | — |
| 2003-08-11 | $18.65 | $26.26 | 214,533 | — | — |
| 2003-08-08 | $18.73 | $26.38 | 229,660 | — | — |
| 2003-08-07 | $18.74 | $26.40 | 201,010 | — | — |
| 2003-08-06 | $18.60 | $26.20 | 210,636 | — | — |
| 2003-08-05 | $18.60 | $26.20 | 304,151 | — | — |
| 2003-08-04 | $18.67 | $26.30 | 433,421 | — | — |
| 2003-08-01 | $18.79 | $26.46 | 434,108 | — | — |
| 2003-07-31 | $19.04 | $26.81 | 589,507 | — | — |
| 2003-07-30 | $18.73 | $26.38 | 462,988 | — | — |
| 2003-07-29 | $18.53 | $26.09 | 554,898 | — | — |
| 2003-07-28 | $18.26 | $25.72 | 458,404 | — | — |
| 2003-07-25 | $18.22 | $25.66 | 235,619 | — | — |
| 2003-07-24 | $18.19 | $25.62 | 223,930 | — | — |
| 2003-07-23 | $17.94 | $25.27 | 290,628 | — | — |
| 2003-07-22 | $18.13 | $25.53 | 134,083 | — | — |
| 2003-07-21 | $18.06 | $25.43 | 259,686 | — | — |
| 2003-07-18 | $18.33 | $25.82 | 198,947 | — | — |
| 2003-07-17 | $18.19 | $25.62 | 519,371 | — | — |
| 2003-07-16 | $18.38 | $25.88 | 422,190 | — | — |
| 2003-07-15 | $18.28 | $25.75 | 684,626 | — | — |
| 2003-07-14 | $18.10 | $25.49 | 612,886 | — | — |
| 2003-07-11 | $17.51 | $24.67 | 242,496 | — | — |
| 2003-07-10 | $17.43 | $24.54 | 402,478 | — | — |
| 2003-07-09 | $17.42 | $24.53 | 193,676 | — | — |
| 2003-07-08 | $17.39 | $24.49 | 88,243 | — | — |
| 2003-07-07 | $17.41 | $24.52 | 290,857 | — | — |
| 2003-07-03 | $17.23 | $24.27 | 57,071 | — | — |
| 2003-07-02 | $17.34 | $24.43 | 165,484 | — | — |
| 2003-07-01 | $17.25 | $24.29 | 261,748 | — | — |
| 2003-06-30 | $16.98 | $23.92 | 397,207 | — | — |
| 2003-06-27 | $16.87 | $23.76 | 245,704 | — | — |
| 2003-06-26 | $16.99 | $23.92 | 162,046 | — | — |
| 2003-06-25 | $17.00 | $23.95 | 413,480 | — | — |
| 2003-06-24 | $16.99 | $23.93 | 513,412 | — | — |
| 2003-06-23 | $17.13 | $24.12 | 134,771 | — | — |
| 2003-06-20 | $17.42 | $24.54 | 146,460 | — | — |
| 2003-06-19 | $17.29 | $24.36 | 245,475 | — | — |
| 2003-06-18 | $17.56 | $24.73 | 159,066 | — | — |
| 2003-06-17 | $17.53 | $24.70 | 115,747 | — | — |
| 2003-06-16 | $17.67 | $24.89 | 135,687 | — | — |
| 2003-06-13 | $17.50 | $24.64 | 156,086 | — | — |
| 2003-06-12 | $17.70 | $24.92 | 123,540 | — | — |
| 2003-06-11 | $17.76 | $25.01 | 243,412 | — | — |
| 2003-06-10 | $17.74 | $24.99 | 265,416 | — | — |
| 2003-06-09 | $17.83 | $25.11 | 273,209 | — | — |
| 2003-06-06 | $18.00 | $25.35 | 178,319 | — | — |
| 2003-06-05 | $17.94 | $25.27 | 188,175 | — | — |
| 2003-06-04 | $17.93 | $25.25 | 201,010 | — | — |
| 2003-06-03 | $17.80 | $24.97 | 434,337 | — | — |
| 2003-06-02 | $17.84 | $25.02 | 636,035 | — | — |
| 2003-05-30 | $17.72 | $24.86 | 334,176 | — | — |
| 2003-05-29 | $17.22 | $24.16 | 195,509 | — | — |
| 2003-05-28 | $17.18 | $24.10 | 143,022 | — | — |
| 2003-05-27 | $17.25 | $24.20 | 242,266 | — | — |
| 2003-05-23 | $17.00 | $23.85 | 214,075 | — | — |
| 2003-05-22 | $16.93 | $23.75 | 380,246 | — | — |
| 2003-05-21 | $16.93 | $23.75 | 630,305 | — | — |
| 2003-05-20 | $16.91 | $23.71 | 357,326 | — | — |
| 2003-05-19 | $16.90 | $23.71 | 323,633 | — | — |
| 2003-05-16 | $17.06 | $23.93 | 511,808 | — | — |
| 2003-05-15 | $17.02 | $23.88 | 336,468 | — | — |
| 2003-05-14 | $16.96 | $23.79 | 248,226 | — | — |
| 2003-05-13 | $16.99 | $23.83 | 314,465 | — | — |
| 2003-05-12 | $16.96 | $23.79 | 217,054 | — | — |
| 2003-05-09 | $16.82 | $23.60 | 268,854 | — | — |
| 2003-05-08 | $16.71 | $23.43 | 267,479 | — | — |
| 2003-05-07 | $16.76 | $23.51 | 204,906 | — | — |
| 2003-05-06 | $16.79 | $23.56 | 484,991 | — | — |
| 2003-05-05 | $16.64 | $23.35 | 120,102 | — | — |
| 2003-05-02 | $16.65 | $23.36 | 362,368 | — | — |
| 2003-05-01 | $16.54 | $23.20 | 257,623 | — | — |
| 2003-04-30 | $16.51 | $23.16 | 214,762 | — | — |
| 2003-04-29 | $16.54 | $23.20 | 212,929 | — | — |
| 2003-04-28 | $16.50 | $23.14 | 212,699 | — | — |
| 2003-04-25 | $16.37 | $22.96 | 439,609 | — | — |
| 2003-04-24 | $16.33 | $22.90 | 268,166 | — | — |
| 2003-04-23 | $16.38 | $22.98 | 695,398 | — | — |
| 2003-04-22 | $16.12 | $22.61 | 312,402 | — | — |
| 2003-04-21 | $16.02 | $22.47 | 534,957 | — | — |
| 2003-04-17 | $15.90 | $22.31 | 482,928 | — | — |
| 2003-04-16 | $16.09 | $22.58 | 283,523 | — | — |
| 2003-04-15 | $16.12 | $22.61 | 406,833 | — | — |
| 2003-04-14 | $15.95 | $22.37 | 177,402 | — | — |
| 2003-04-11 | $15.92 | $22.33 | 253,956 | — | — |
| 2003-04-10 | $15.81 | $22.18 | 197,343 | — | — |
| 2003-04-09 | $15.58 | $21.85 | 350,220 | — | — |
| 2003-04-08 | $15.91 | $22.32 | 498,972 | — | — |
| 2003-04-07 | $16.15 | $22.66 | 291,086 | — | — |
| 2003-04-04 | $16.38 | $22.98 | 271,375 | — | — |
| 2003-04-03 | $16.30 | $22.86 | 336,927 | — | — |
| 2003-04-02 | $16.44 | $23.07 | 214,075 | — | — |
| 2003-04-01 | $16.10 | $22.58 | 308,964 | — | — |
| 2003-03-31 | $15.95 | $22.37 | 230,806 | — | — |
| 2003-03-28 | $16.08 | $22.55 | 190,238 | — | — |
| 2003-03-27 | $16.02 | $22.47 | 296,816 | — | — |
| 2003-03-26 | $16.02 | $22.47 | 263,811 | — | — |
| 2003-03-25 | $16.10 | $22.59 | 117,122 | — | — |
| 2003-03-24 | $16.02 | $22.47 | 172,589 | — | — |
| 2003-03-21 | $16.42 | $23.03 | 151,044 | — | — |
| 2003-03-20 | $16.15 | $22.66 | 218,888 | — | — |
| 2003-03-19 | $15.96 | $22.39 | 348,845 | — | — |
| 2003-03-18 | $15.92 | $22.34 | 484,991 | — | — |
| 2003-03-17 | $15.99 | $22.44 | 526,247 | — | — |
| 2003-03-14 | $15.46 | $21.68 | 644,516 | — | — |
| 2003-03-13 | $15.66 | $21.97 | 814,813 | — | — |
| 2003-03-12 | $15.68 | $22.00 | 240,204 | — | — |
| 2003-03-11 | $15.79 | $22.14 | 252,810 | — | — |
| 2003-03-10 | $15.87 | $22.26 | 208,115 | — | — |
| 2003-03-07 | $16.40 | $23.00 | 302,546 | — | — |
| 2003-03-06 | $16.24 | $22.78 | 254,414 | — | — |
| 2003-03-05 | $16.45 | $23.07 | 344,261 | — | — |
| 2003-03-04 | $16.53 | $23.08 | 238,828 | — | — |
| 2003-03-03 | $16.71 | $23.34 | 193,446 | — | — |
| 2003-02-28 | $16.90 | $23.61 | 189,550 | — | — |
| 2003-02-27 | $16.78 | $23.43 | 303,005 | — | — |
| 2003-02-26 | $16.69 | $23.31 | 350,220 | — | — |
| 2003-02-25 | $16.86 | $23.55 | 603,718 | — | — |
| 2003-02-24 | $16.68 | $23.29 | 539,083 | — | — |
| 2003-02-21 | $17.06 | $23.82 | 263,582 | — | — |
| 2003-02-20 | $16.82 | $23.50 | 197,572 | — | — |
| 2003-02-19 | $16.85 | $23.53 | 258,540 | — | — |
| 2003-02-18 | $16.94 | $23.65 | 354,346 | — | — |
| 2003-02-14 | $16.71 | $23.34 | 723,132 | — | — |
| 2003-02-13 | $16.71 | $23.34 | 263,582 | — | — |
| 2003-02-12 | $16.75 | $23.39 | 201,239 | — | — |
| 2003-02-11 | $16.71 | $23.34 | 230,806 | — | — |
| 2003-02-10 | $16.91 | $23.62 | 194,822 | — | — |
| 2003-02-07 | $16.87 | $23.56 | 190,696 | — | — |
| 2003-02-06 | $16.86 | $23.55 | 234,932 | — | — |
| 2003-02-05 | $16.87 | $23.56 | 303,692 | — | — |
| 2003-02-04 | $16.86 | $23.54 | 414,855 | — | — |
| 2003-02-03 | $17.09 | $23.87 | 435,942 | — | — |
| 2003-01-31 | $17.09 | $23.86 | 655,976 | — | — |
| 2003-01-30 | $17.03 | $23.78 | 236,536 | — | — |
| 2003-01-29 | $17.40 | $24.31 | 195,968 | — | — |
| 2003-01-28 | $17.22 | $24.05 | 199,176 | — | — |
| 2003-01-27 | $17.03 | $23.78 | 279,855 | — | — |
| 2003-01-24 | $17.17 | $23.98 | 195,738 | — | — |
| 2003-01-23 | $17.61 | $24.60 | 406,604 | — | — |
| 2003-01-22 | $17.51 | $24.46 | 248,226 | — | — |
| 2003-01-21 | $17.55 | $24.51 | 392,164 | — | — |
| 2003-01-17 | $17.87 | $24.96 | 509,057 | — | — |
| 2003-01-16 | $17.60 | $24.59 | 215,679 | — | — |
| 2003-01-15 | $17.65 | $24.65 | 227,139 | — | — |
| 2003-01-14 | $17.95 | $25.07 | 184,049 | — | — |
| 2003-01-13 | $17.88 | $24.96 | 213,616 | — | — |
| 2003-01-10 | $17.81 | $24.88 | 386,205 | — | — |
| 2003-01-09 | $17.77 | $24.82 | 278,709 | — | — |
| 2003-01-08 | $17.70 | $24.72 | 352,971 | — | — |
| 2003-01-07 | $17.77 | $24.81 | 432,962 | — | — |
| 2003-01-06 | $17.71 | $24.73 | 351,825 | — | — |
| 2003-01-03 | $17.44 | $24.35 | 201,239 | — | — |
| 2003-01-02 | $17.45 | $24.37 | 240,433 | — | — |