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
- 1992-07-15 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 | $21.95 | $21.95 | 92,583 | — | — |
| 2003-12-30 | $21.88 | $21.88 | 110,971 | — | — |
| 2003-12-29 | $22.25 | $22.25 | 60,657 | — | — |
| 2003-12-26 | $21.84 | $21.84 | 16,729 | — | — |
| 2003-12-24 | $21.90 | $21.90 | 161,157 | — | — |
| 2003-12-23 | $22.04 | $22.04 | 124,252 | — | — |
| 2003-12-22 | $21.96 | $21.96 | 181,206 | — | — |
| 2003-12-19 | $21.26 | $21.26 | 78,408 | — | — |
| 2003-12-18 | $20.87 | $20.87 | 71,512 | — | — |
| 2003-12-17 | $20.42 | $20.42 | 100,755 | — | — |
| 2003-12-16 | $20.33 | $20.33 | 192,444 | — | — |
| 2003-12-15 | $20.34 | $20.34 | 166,649 | — | — |
| 2003-12-12 | $20.99 | $20.99 | 209,428 | — | — |
| 2003-12-11 | $20.76 | $20.76 | 139,959 | — | — |
| 2003-12-10 | $20.56 | $20.56 | 113,525 | — | — |
| 2003-12-09 | $20.77 | $20.77 | 73,938 | — | — |
| 2003-12-08 | $21.27 | $21.27 | 100,883 | — | — |
| 2003-12-05 | $21.25 | $21.25 | 80,323 | — | — |
| 2003-12-04 | $21.21 | $21.21 | 95,647 | — | — |
| 2003-12-03 | $21.37 | $21.37 | 95,392 | — | — |
| 2003-12-02 | $21.61 | $21.61 | 137,278 | — | — |
| 2003-12-01 | $21.34 | $21.34 | 48,143 | — | — |
| 2003-11-28 | $20.76 | $20.76 | 40,481 | — | — |
| 2003-11-26 | $21.32 | $21.32 | 81,600 | — | — |
| 2003-11-25 | $21.20 | $21.20 | 159,114 | — | — |
| 2003-11-24 | $21.10 | $21.10 | 326,657 | — | — |
| 2003-11-21 | $20.36 | $20.36 | 190,784 | — | — |
| 2003-11-20 | $20.23 | $20.23 | 198,318 | — | — |
| 2003-11-19 | $20.27 | $20.27 | 211,982 | — | — |
| 2003-11-18 | $20.02 | $20.02 | 70,746 | — | — |
| 2003-11-17 | $20.32 | $20.32 | 110,588 | — | — |
| 2003-11-14 | $20.83 | $20.83 | 90,412 | — | — |
| 2003-11-13 | $21.14 | $21.14 | 79,174 | — | — |
| 2003-11-12 | $21.14 | $21.14 | 96,924 | — | — |
| 2003-11-11 | $21.11 | $21.11 | 33,457 | — | — |
| 2003-11-10 | $21.25 | $21.25 | 73,172 | — | — |
| 2003-11-07 | $21.57 | $21.57 | 89,135 | — | — |
| 2003-11-06 | $21.06 | $21.06 | 163,328 | — | — |
| 2003-11-05 | $20.89 | $20.89 | 214,536 | — | — |
| 2003-11-04 | $21.35 | $21.35 | 113,653 | — | — |
| 2003-11-03 | $21.72 | $21.72 | 70,874 | — | — |
| 2003-10-31 | $21.69 | $21.69 | 86,708 | — | — |
| 2003-10-30 | $21.68 | $21.68 | 108,162 | — | — |
| 2003-10-29 | $21.46 | $21.46 | 92,710 | — | — |
| 2003-10-28 | $21.14 | $21.14 | 56,571 | — | — |
| 2003-10-27 | $20.85 | $20.85 | 69,213 | — | — |
| 2003-10-24 | $20.42 | $20.42 | 98,201 | — | — |
| 2003-10-23 | $20.53 | $20.53 | 114,419 | — | — |
| 2003-10-22 | $20.13 | $20.13 | 62,445 | — | — |
| 2003-10-21 | $20.88 | $20.88 | 26,562 | — | — |
| 2003-10-20 | $20.86 | $20.86 | 122,592 | — | — |
| 2003-10-17 | $20.87 | $20.87 | 70,363 | — | — |
| 2003-10-16 | $20.91 | $20.91 | 47,504 | — | — |
| 2003-10-15 | $21.11 | $21.11 | 46,100 | — | — |
| 2003-10-14 | $21.25 | $21.25 | 52,357 | — | — |
| 2003-10-13 | $21.21 | $21.21 | 57,082 | — | — |
| 2003-10-10 | $20.97 | $20.97 | 31,670 | — | — |
| 2003-10-09 | $21.05 | $21.05 | 102,926 | — | — |
| 2003-10-08 | $20.92 | $20.92 | 70,490 | — | — |
| 2003-10-07 | $21.52 | $21.52 | 222,326 | — | — |
| 2003-10-06 | $21.06 | $21.06 | 85,431 | — | — |
| 2003-10-03 | $20.95 | $20.95 | 84,282 | — | — |
| 2003-10-02 | $20.95 | $20.95 | 59,380 | — | — |
| 2003-10-01 | $21.34 | $21.34 | 83,644 | — | — |
| 2003-09-30 | $20.40 | $20.40 | 131,659 | — | — |
| 2003-09-29 | $20.34 | $20.34 | 86,198 | — | — |
| 2003-09-26 | $19.60 | $19.60 | 71,895 | — | — |
| 2003-09-25 | $20.04 | $20.04 | 116,207 | — | — |
| 2003-09-24 | $20.63 | $20.63 | 80,706 | — | — |
| 2003-09-23 | $20.47 | $20.47 | 85,814 | — | — |
| 2003-09-22 | $20.70 | $20.70 | 123,614 | — | — |
| 2003-09-19 | $21.46 | $21.46 | 104,969 | — | — |
| 2003-09-18 | $21.73 | $21.73 | 31,797 | — | — |
| 2003-09-17 | $21.79 | $21.79 | 86,708 | — | — |
| 2003-09-16 | $22.14 | $22.14 | 66,532 | — | — |
| 2003-09-15 | $22.32 | $22.32 | 90,412 | — | — |
| 2003-09-12 | $22.08 | $22.08 | 41,503 | — | — |
| 2003-09-11 | $21.82 | $21.82 | 102,671 | — | — |
| 2003-09-10 | $21.42 | $21.42 | 81,728 | — | — |
| 2003-09-09 | $21.93 | $21.93 | 67,681 | — | — |
| 2003-09-08 | $22.24 | $22.24 | 49,548 | — | — |
| 2003-09-05 | $22.18 | $22.18 | 96,797 | — | — |
| 2003-09-04 | $22.63 | $22.63 | 37,544 | — | — |
| 2003-09-03 | $22.61 | $22.61 | 164,222 | — | — |
| 2003-09-02 | $22.80 | $22.80 | 236,883 | — | — |
| 2003-08-29 | $21.76 | $21.76 | 194,487 | — | — |
| 2003-08-28 | $21.66 | $21.66 | 105,608 | — | — |
| 2003-08-27 | $21.43 | $21.43 | 45,844 | — | — |
| 2003-08-26 | $21.50 | $21.50 | 71,512 | — | — |
| 2003-08-25 | $21.56 | $21.56 | 214,919 | — | — |
| 2003-08-22 | $21.23 | $21.23 | 55,422 | — | — |
| 2003-08-21 | $22.28 | $22.28 | 70,235 | — | — |
| 2003-08-20 | $21.99 | $21.99 | 109,822 | — | — |
| 2003-08-19 | $21.89 | $21.89 | 90,539 | — | — |
| 2003-08-18 | $21.50 | $21.50 | 104,969 | — | — |
| 2003-08-15 | $21.14 | $21.14 | 30,137 | — | — |
| 2003-08-14 | $21.10 | $21.10 | 116,590 | — | — |
| 2003-08-13 | $20.78 | $20.78 | 136,001 | — | — |
| 2003-08-12 | $20.73 | $20.73 | 140,725 | — | — |
| 2003-08-11 | $20.82 | $20.82 | 68,320 | — | — |
| 2003-08-08 | $20.74 | $20.74 | 90,922 | — | — |
| 2003-08-07 | $21.20 | $21.20 | 48,398 | — | — |
| 2003-08-06 | $21.12 | $21.12 | 120,421 | — | — |
| 2003-08-05 | $21.73 | $21.73 | 92,455 | — | — |
| 2003-08-04 | $21.32 | $21.32 | 135,745 | — | — |
| 2003-08-01 | $21.64 | $21.64 | 84,665 | — | — |
| 2003-07-31 | $21.58 | $21.58 | 45,206 | — | — |
| 2003-07-30 | $21.52 | $21.52 | 29,243 | — | — |
| 2003-07-29 | $21.57 | $21.57 | 69,724 | — | — |
| 2003-07-28 | $21.17 | $21.17 | 92,455 | — | — |
| 2003-07-25 | $21.20 | $21.20 | 54,145 | — | — |
| 2003-07-24 | $21.21 | $21.21 | 94,243 | — | — |
| 2003-07-23 | $21.15 | $21.15 | 116,207 | — | — |
| 2003-07-22 | $21.17 | $21.17 | 143,024 | — | — |
| 2003-07-21 | $21.10 | $21.10 | 90,539 | — | — |
| 2003-07-18 | $21.48 | $21.48 | 208,151 | — | — |
| 2003-07-17 | $21.34 | $21.34 | 107,779 | — | — |
| 2003-07-16 | $21.83 | $21.83 | 71,767 | — | — |
| 2003-07-15 | $21.85 | $21.85 | 115,952 | — | — |
| 2003-07-14 | $22.28 | $22.28 | 221,943 | — | — |
| 2003-07-11 | $21.91 | $21.91 | 365,988 | — | — |
| 2003-07-10 | $22.62 | $22.62 | 554,857 | — | — |
| 2003-07-09 | $21.22 | $21.22 | 276,215 | — | — |
| 2003-07-08 | $19.91 | $19.91 | 296,136 | — | — |
| 2003-07-07 | $18.81 | $18.81 | 221,304 | — | — |
| 2003-07-03 | $18.22 | $18.22 | 357,815 | — | — |
| 2003-07-02 | $18.36 | $18.36 | 139,321 | — | — |
| 2003-07-01 | $18.68 | $18.68 | 179,546 | — | — |
| 2003-06-30 | $18.83 | $18.83 | 221,943 | — | — |
| 2003-06-27 | $18.40 | $18.40 | 112,376 | — | — |
| 2003-06-26 | $18.83 | $18.83 | 150,175 | — | — |
| 2003-06-25 | $18.60 | $18.60 | 77,259 | — | — |
| 2003-06-24 | $18.38 | $18.38 | 61,551 | — | — |
| 2003-06-23 | $18.49 | $18.49 | 104,842 | — | — |
| 2003-06-20 | $18.68 | $18.68 | 95,903 | — | — |
| 2003-06-19 | $18.57 | $18.57 | 62,956 | — | — |
| 2003-06-18 | $18.59 | $18.59 | 69,469 | — | — |
| 2003-06-17 | $18.72 | $18.72 | 42,396 | — | — |
| 2003-06-16 | $18.90 | $18.90 | 82,494 | — | — |
| 2003-06-13 | $18.94 | $18.94 | 93,093 | — | — |
| 2003-06-12 | $19.15 | $19.15 | 84,537 | — | — |
| 2003-06-11 | $18.78 | $18.78 | 83,899 | — | — |
| 2003-06-10 | $18.72 | $18.72 | 115,696 | — | — |
| 2003-06-09 | $18.79 | $18.79 | 89,773 | — | — |
| 2003-06-06 | $19.12 | $19.12 | 113,270 | — | — |
| 2003-06-05 | $19.58 | $19.58 | 145,833 | — | — |
| 2003-06-04 | $19.30 | $19.30 | 68,064 | — | — |
| 2003-06-03 | $19.33 | $19.33 | 99,223 | — | — |
| 2003-06-02 | $19.57 | $19.57 | 101,522 | — | — |
| 2003-05-30 | $19.55 | $19.55 | 144,940 | — | — |
| 2003-05-29 | $19.19 | $19.19 | 143,535 | — | — |
| 2003-05-28 | $18.82 | $18.82 | 184,399 | — | — |
| 2003-05-27 | $18.38 | $18.38 | 177,503 | — | — |
| 2003-05-23 | $18.10 | $18.10 | 89,007 | — | — |
| 2003-05-22 | $17.82 | $17.82 | 143,790 | — | — |
| 2003-05-21 | $17.72 | $17.72 | 146,727 | — | — |
| 2003-05-20 | $17.27 | $17.27 | 57,337 | — | — |
| 2003-05-19 | $17.42 | $17.42 | 229,860 | — | — |
| 2003-05-16 | $17.92 | $17.92 | 594,699 | — | — |
| 2003-05-15 | $17.91 | $17.91 | 90,029 | — | — |
| 2003-05-14 | $18.03 | $18.03 | 132,808 | — | — |
| 2003-05-13 | $18.02 | $18.02 | 352,963 | — | — |
| 2003-05-12 | $18.50 | $18.50 | 239,182 | — | — |
| 2003-05-09 | $19.03 | $19.03 | 92,072 | — | — |
| 2003-05-08 | $19.04 | $19.04 | 316,568 | — | — |
| 2003-05-07 | $19.34 | $19.34 | 157,582 | — | — |
| 2003-05-06 | $19.32 | $19.32 | 155,411 | — | — |
| 2003-05-05 | $19.23 | $19.23 | 167,032 | — | — |
| 2003-05-02 | $19.08 | $19.08 | 374,544 | — | — |
| 2003-05-01 | $18.91 | $18.91 | 97,946 | — | — |
| 2003-04-30 | $18.97 | $18.97 | 111,865 | — | — |
| 2003-04-29 | $18.83 | $18.83 | 211,088 | — | — |
| 2003-04-28 | $18.78 | $18.78 | 89,390 | — | — |
| 2003-04-25 | $18.54 | $18.54 | 69,597 | — | — |
| 2003-04-24 | $18.53 | $18.53 | 70,874 | — | — |
| 2003-04-23 | $18.57 | $18.57 | 31,542 | — | — |
| 2003-04-22 | $18.37 | $18.37 | 69,597 | — | — |
| 2003-04-21 | $18.29 | $18.29 | 141,747 | — | — |
| 2003-04-17 | $18.23 | $18.23 | 65,638 | — | — |
| 2003-04-16 | $18.25 | $18.25 | 92,583 | — | — |
| 2003-04-15 | $18.39 | $18.39 | 120,549 | — | — |
| 2003-04-14 | $18.10 | $18.10 | 122,464 | — | — |
| 2003-04-11 | $17.90 | $17.90 | 71,129 | — | — |
| 2003-04-10 | $17.97 | $17.97 | 52,229 | — | — |
| 2003-04-09 | $18.15 | $18.15 | 72,661 | — | — |
| 2003-04-08 | $18.01 | $18.01 | 160,519 | — | — |
| 2003-04-07 | $18.26 | $18.26 | 126,806 | — | — |
| 2003-04-04 | $17.92 | $17.92 | 170,096 | — | — |
| 2003-04-03 | $17.95 | $17.95 | 211,216 | — | — |
| 2003-04-02 | $17.95 | $17.95 | 266,638 | — | — |
| 2003-04-01 | $17.34 | $17.34 | 221,176 | — | — |
| 2003-03-31 | $16.95 | $16.95 | 251,314 | — | — |
| 2003-03-28 | $17.15 | $17.15 | 201,128 | — | — |
| 2003-03-27 | $16.99 | $16.99 | 890,835 | — | — |
| 2003-03-26 | $19.44 | $19.44 | 214,153 | — | — |
| 2003-03-25 | $19.50 | $19.50 | 154,134 | — | — |
| 2003-03-24 | $19.11 | $19.11 | 150,048 | — | — |
| 2003-03-21 | $19.08 | $19.08 | 235,351 | — | — |
| 2003-03-20 | $18.88 | $18.88 | 97,435 | — | — |
| 2003-03-19 | $18.99 | $18.99 | 119,144 | — | — |
| 2003-03-18 | $19.18 | $19.18 | 160,774 | — | — |
| 2003-03-17 | $18.87 | $18.87 | 258,720 | — | — |
| 2003-03-14 | $18.51 | $18.51 | 98,584 | — | — |
| 2003-03-13 | $18.47 | $18.47 | 162,307 | — | — |
| 2003-03-12 | $17.89 | $17.89 | 318,867 | — | — |
| 2003-03-11 | $17.23 | $17.23 | 429,838 | — | — |
| 2003-03-10 | $16.83 | $16.83 | 170,480 | — | — |
| 2003-03-07 | $17.38 | $17.38 | 226,284 | — | — |
| 2003-03-06 | $17.32 | $17.32 | 330,360 | — | — |
| 2003-03-05 | $17.80 | $17.80 | 763,391 | — | — |
| 2003-03-04 | $18.76 | $18.76 | 177,631 | — | — |
| 2003-03-03 | $18.31 | $18.31 | 198,190 | — | — |
| 2003-02-28 | $17.93 | $17.93 | 157,837 | — | — |
| 2003-02-27 | $17.85 | $17.85 | 337,383 | — | — |
| 2003-02-26 | $17.46 | $17.46 | 267,787 | — | — |
| 2003-02-25 | $18.28 | $18.28 | 92,327 | — | — |
| 2003-02-24 | $18.18 | $18.18 | 73,811 | — | — |
| 2003-02-21 | $18.27 | $18.27 | 97,691 | — | — |
| 2003-02-20 | $18.17 | $18.17 | 181,206 | — | — |
| 2003-02-19 | $18.28 | $18.28 | 247,610 | — | — |
| 2003-02-18 | $18.35 | $18.35 | 216,451 | — | — |
| 2003-02-14 | $18.07 | $18.07 | 96,414 | — | — |
| 2003-02-13 | $17.67 | $17.67 | 153,240 | — | — |
| 2003-02-12 | $17.70 | $17.70 | 473,256 | — | — |
| 2003-02-11 | $17.42 | $17.42 | 485,643 | — | — |
| 2003-02-10 | $17.21 | $17.21 | 105,097 | — | — |
| 2003-02-07 | $17.17 | $17.17 | 200,234 | — | — |
| 2003-02-06 | $17.19 | $17.19 | 176,737 | — | — |
| 2003-02-05 | $17.00 | $17.00 | 221,432 | — | — |
| 2003-02-04 | $17.23 | $17.23 | 220,027 | — | — |
| 2003-02-03 | $17.23 | $17.23 | 277,748 | — | — |
| 2003-01-31 | $17.14 | $17.14 | 250,037 | — | — |
| 2003-01-30 | $16.96 | $16.96 | 321,676 | — | — |
| 2003-01-29 | $16.99 | $16.99 | 194,232 | — | — |
| 2003-01-28 | $16.71 | $16.71 | 126,295 | — | — |
| 2003-01-27 | $16.50 | $16.50 | 282,217 | — | — |
| 2003-01-24 | $16.81 | $16.81 | 406,341 | — | — |
| 2003-01-23 | $16.55 | $16.55 | 344,662 | — | — |
| 2003-01-22 | $16.33 | $16.33 | 213,387 | — | — |
| 2003-01-21 | $16.33 | $16.33 | 264,467 | — | — |
| 2003-01-17 | $16.37 | $16.37 | 257,826 | — | — |
| 2003-01-16 | $16.24 | $16.24 | 161,030 | — | — |
| 2003-01-15 | $16.39 | $16.39 | 317,079 | — | — |
| 2003-01-14 | $16.41 | $16.41 | 317,335 | — | — |
| 2003-01-13 | $16.29 | $16.29 | 661,997 | — | — |
| 2003-01-10 | $16.14 | $16.14 | 174,438 | — | — |
| 2003-01-09 | $16.05 | $16.05 | 203,298 | — | — |
| 2003-01-08 | $15.76 | $15.76 | 247,355 | — | — |
| 2003-01-07 | $15.79 | $15.79 | 229,094 | — | — |
| 2003-01-06 | $15.58 | $15.58 | 361,774 | — | — |
| 2003-01-03 | $14.71 | $14.71 | 89,007 | — | — |
| 2003-01-02 | $14.53 | $14.53 | 182,100 | — | — |