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
- 2003-07-18 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 | $16.48 | $16.48 | 291,459 | — | — |
| 2003-12-30 | $16.47 | $16.47 | 27,720 | — | — |
| 2003-12-29 | $16.44 | $16.44 | 138,425 | — | — |
| 2003-12-26 | $16.25 | $16.25 | 35,552 | — | — |
| 2003-12-24 | $16.31 | $16.31 | 24,904 | — | — |
| 2003-12-23 | $16.36 | $16.36 | 278,083 | — | — |
| 2003-12-22 | $16.19 | $16.19 | 158,666 | — | — |
| 2003-12-19 | $16.15 | $16.15 | 68,025 | — | — |
| 2003-12-18 | $16.18 | $16.18 | 303,779 | — | — |
| 2003-12-17 | $16.07 | $16.07 | 128,129 | — | — |
| 2003-12-16 | $16.19 | $16.19 | 240,330 | — | — |
| 2003-12-15 | $16.08 | $16.08 | 938,881 | — | — |
| 2003-12-12 | $16.08 | $16.08 | 447,044 | — | — |
| 2003-12-11 | $16.07 | $16.07 | 986,754 | — | — |
| 2003-12-10 | $15.85 | $15.85 | 626,918 | — | — |
| 2003-12-09 | $15.87 | $15.87 | 247,898 | — | — |
| 2003-12-08 | $16.03 | $16.03 | 659,303 | — | — |
| 2003-12-05 | $16.32 | $16.32 | 78,673 | — | — |
| 2003-12-04 | $16.48 | $16.48 | 1,700,705 | — | — |
| 2003-12-03 | $16.48 | $16.48 | 324,635 | — | — |
| 2003-12-02 | $16.48 | $16.48 | 302,723 | — | — |
| 2003-12-01 | $16.65 | $16.65 | 310,027 | — | — |
| 2003-11-28 | $16.69 | $16.69 | 289,435 | — | — |
| 2003-11-26 | $16.80 | $16.80 | 700,311 | — | — |
| 2003-11-25 | $16.86 | $16.86 | 813,040 | — | — |
| 2003-11-24 | $16.84 | $16.84 | 39,600 | — | — |
| 2003-11-21 | $16.53 | $16.53 | 113,697 | — | — |
| 2003-11-20 | $16.56 | $16.56 | 102,345 | — | — |
| 2003-11-19 | $16.65 | $16.65 | 630,878 | — | — |
| 2003-11-18 | $16.90 | $16.90 | 183,658 | — | — |
| 2003-11-17 | $16.84 | $16.84 | 133,673 | — | — |
| 2003-11-14 | $17.07 | $17.07 | 271,395 | — | — |
| 2003-11-13 | $17.16 | $17.16 | 443,964 | — | — |
| 2003-11-12 | $17.10 | $17.10 | 962,026 | — | — |
| 2003-11-11 | $16.95 | $16.95 | 198,618 | — | — |
| 2003-11-10 | $16.87 | $16.87 | 162,450 | — | — |
| 2003-11-07 | $17.10 | $17.10 | 216,130 | — | — |
| 2003-11-06 | $17.27 | $17.27 | 230,122 | — | — |
| 2003-11-05 | $17.26 | $17.26 | 377,436 | — | — |
| 2003-11-04 | $17.15 | $17.15 | 383,596 | — | — |
| 2003-11-03 | $17.81 | $17.81 | 55,353 | — | — |
| 2003-10-31 | $17.59 | $17.59 | 458,485 | — | — |
| 2003-10-30 | $18.07 | $18.07 | 443,964 | — | — |
| 2003-10-29 | $18.01 | $18.01 | 649,622 | — | — |
| 2003-10-28 | $17.72 | $17.72 | 424,516 | — | — |
| 2003-10-27 | $17.48 | $17.48 | 198,178 | — | — |
| 2003-10-24 | $17.36 | $17.36 | 428,476 | — | — |
| 2003-10-23 | $17.41 | $17.41 | 494,301 | — | — |
| 2003-10-22 | $17.23 | $17.23 | 598,670 | — | — |
| 2003-10-21 | $17.37 | $17.37 | 413,868 | — | — |
| 2003-10-20 | $17.17 | $17.17 | 1,371,494 | — | — |
| 2003-10-17 | $17.37 | $17.37 | 1,609,096 | — | — |
| 2003-10-16 | $17.61 | $17.61 | 1,046,506 | — | — |
| 2003-10-15 | $17.34 | $17.34 | 448,980 | — | — |
| 2003-10-14 | $17.34 | $17.34 | 1,383,550 | — | — |
| 2003-10-13 | $17.39 | $17.39 | 587,934 | — | — |
| 2003-10-10 | $16.92 | $16.92 | 489,989 | — | — |
| 2003-10-09 | $16.92 | $16.92 | 1,625,464 | — | — |
| 2003-10-08 | $16.72 | $16.72 | 1,260,085 | — | — |
| 2003-10-07 | $16.42 | $16.42 | 977,338 | — | — |
| 2003-10-06 | $16.42 | $16.42 | 379,636 | — | — |
| 2003-10-03 | $16.35 | $16.35 | 675,935 | — | — |
| 2003-10-02 | $16.23 | $16.23 | 947,329 | — | — |
| 2003-10-01 | $15.94 | $15.94 | 969,770 | — | — |
| 2003-09-30 | $15.92 | $15.92 | 474,941 | — | — |
| 2003-09-29 | $16.07 | $16.07 | 212,082 | — | — |
| 2003-09-26 | $16.09 | $16.09 | 304,043 | — | — |
| 2003-09-25 | $16.09 | $16.09 | 1,256,301 | — | — |
| 2003-09-24 | $16.08 | $16.08 | 717,119 | — | — |
| 2003-09-23 | $16.25 | $16.25 | 400,756 | — | — |
| 2003-09-22 | $15.99 | $15.99 | 400,316 | — | — |
| 2003-09-19 | $16.08 | $16.08 | 369,252 | — | — |
| 2003-09-18 | $16.06 | $16.06 | 584,062 | — | — |
| 2003-09-17 | $15.94 | $15.94 | 815,328 | — | — |
| 2003-09-16 | $16.03 | $16.03 | 1,048,354 | — | — |
| 2003-09-15 | $15.84 | $15.84 | 206,890 | — | — |
| 2003-09-12 | $15.86 | $15.86 | 416,156 | — | — |
| 2003-09-11 | $15.78 | $15.78 | 578,166 | — | — |
| 2003-09-10 | $15.25 | $15.25 | 610,726 | — | — |
| 2003-09-09 | $15.51 | $15.51 | 1,330,397 | — | — |
| 2003-09-08 | $15.90 | $15.90 | 349,803 | — | — |
| 2003-09-05 | $16.03 | $16.03 | 689,399 | — | — |
| 2003-09-04 | $16.06 | $16.06 | 653,407 | — | — |
| 2003-09-03 | $16.11 | $16.11 | 831,872 | — | — |
| 2003-09-02 | $16.08 | $16.08 | 983,410 | — | — |
| 2003-08-29 | $16.05 | $16.05 | 572,622 | — | — |
| 2003-08-28 | $16.10 | $16.10 | 525,101 | — | — |
| 2003-08-27 | $16.11 | $16.11 | 510,493 | — | — |
| 2003-08-26 | $15.73 | $15.73 | 422,228 | — | — |
| 2003-08-25 | $15.64 | $15.64 | 707,439 | — | — |
| 2003-08-22 | $15.74 | $15.74 | 867,513 | — | — |
| 2003-08-21 | $15.80 | $15.80 | 1,320,805 | — | — |
| 2003-08-20 | $15.80 | $15.80 | 808,288 | — | — |
| 2003-08-19 | $15.91 | $15.91 | 824,304 | — | — |
| 2003-08-18 | $15.91 | $15.91 | 676,111 | — | — |
| 2003-08-15 | $15.81 | $15.81 | 715,183 | — | — |
| 2003-08-14 | $15.78 | $15.78 | 270,867 | — | — |
| 2003-08-13 | $15.81 | $15.81 | 1,319,573 | — | — |
| 2003-08-12 | $15.68 | $15.68 | 499,669 | — | — |
| 2003-08-11 | $15.57 | $15.57 | 590,574 | — | — |
| 2003-08-08 | $15.65 | $15.65 | 293,747 | — | — |
| 2003-08-07 | $15.65 | $15.65 | 331,059 | — | — |
| 2003-08-06 | $15.68 | $15.68 | 1,290,181 | — | — |
| 2003-08-05 | $15.20 | $15.20 | 793,944 | — | — |
| 2003-08-04 | $15.40 | $15.40 | 296,035 | — | — |
| 2003-08-01 | $15.57 | $15.57 | 667,047 | — | — |
| 2003-07-31 | $15.67 | $15.67 | 996,962 | — | — |
| 2003-07-30 | $15.69 | $15.69 | 900,689 | — | — |
| 2003-07-29 | $15.80 | $15.80 | 1,868,699 | — | — |
| 2003-07-28 | $15.85 | $15.85 | 1,050,731 | — | — |
| 2003-07-25 | $16.85 | $16.85 | 662,295 | — | — |
| 2003-07-24 | $16.55 | $16.55 | 1,149,203 | — | — |
| 2003-07-23 | $16.99 | $16.99 | 932,193 | — | — |
| 2003-07-22 | $17.17 | $17.17 | 797,112 | — | — |
| 2003-07-21 | $16.95 | $16.95 | 2,208,998 | — | — |
| 2003-07-18 | $17.39 | $17.39 | 7,596,324 | — | — |