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
- 1999-01-12 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 | $23.33 | $25.88 | 1,350 | — | — |
| 2003-12-30 | $23.17 | $25.69 | 4,500 | — | — |
| 2003-12-29 | $23.17 | $25.69 | 4,800 | — | — |
| 2003-12-26 | $23.33 | $25.41 | 600 | — | — |
| 2003-12-24 | $23.33 | $25.41 | 600 | — | — |
| 2003-12-23 | $23.33 | $25.41 | 5,700 | — | — |
| 2003-12-22 | $24.13 | $26.28 | 900 | — | — |
| 2003-12-19 | $24.17 | $26.32 | 5,700 | — | — |
| 2003-12-18 | $24.33 | $26.50 | 8,100 | — | — |
| 2003-12-17 | $23.33 | $25.41 | 14,700 | — | — |
| 2003-12-16 | $22.20 | $24.18 | 5,400 | — | — |
| 2003-12-15 | $22.13 | $24.11 | 150 | — | — |
| 2003-12-12 | $22.66 | $24.68 | 1,050 | — | — |
| 2003-12-11 | $22.67 | $24.69 | 2,100 | — | — |
| 2003-12-10 | $22.50 | $24.50 | 3,000 | — | — |
| 2003-12-09 | $22.67 | $24.69 | 2,250 | — | — |
| 2003-12-08 | $22.07 | $24.03 | 6,000 | — | — |
| 2003-12-05 | $22.00 | $23.96 | 1,800 | — | — |
| 2003-12-04 | $22.00 | $23.96 | 3,750 | — | — |
| 2003-12-03 | $21.33 | $23.23 | 4,350 | — | — |
| 2003-12-02 | $21.17 | $23.05 | 1,650 | — | — |
| 2003-12-01 | $21.00 | $22.87 | 9,450 | — | — |
| 2003-11-28 | $21.00 | $22.87 | 150 | — | — |
| 2003-11-26 | $21.00 | $22.87 | 1,200 | — | — |
| 2003-11-25 | $21.00 | $22.87 | 600 | — | — |
| 2003-11-24 | $21.00 | $22.87 | 4,350 | — | — |
| 2003-11-21 | $20.90 | $22.76 | 2,250 | — | — |
| 2003-11-20 | $20.90 | $22.76 | 3,450 | — | — |
| 2003-11-19 | $20.93 | $22.80 | 1,500 | — | — |
| 2003-11-18 | $21.07 | $22.94 | 450 | — | — |
| 2003-11-17 | $20.90 | $22.76 | 3,150 | — | — |
| 2003-11-14 | $20.93 | $22.80 | 1,200 | — | — |
| 2003-11-13 | $20.87 | $22.73 | 750 | — | — |
| 2003-11-12 | $20.87 | $22.73 | 450 | — | — |
| 2003-11-11 | $20.83 | $22.69 | 150 | — | — |
| 2003-11-10 | $20.83 | $22.69 | 750 | — | — |
| 2003-11-07 | $20.93 | $22.80 | 3,450 | — | — |
| 2003-11-06 | $20.83 | $22.69 | 1,500 | — | — |
| 2003-11-05 | $20.83 | $22.69 | 2,100 | — | — |
| 2003-11-04 | $20.77 | $22.62 | 3,450 | — | — |
| 2003-11-03 | $21.07 | $22.94 | 1,650 | — | — |
| 2003-10-31 | $21.00 | $22.87 | 1,650 | — | — |
| 2003-10-30 | $20.77 | $22.62 | 1,050 | — | — |
| 2003-10-29 | $21.17 | $23.05 | 300 | — | — |
| 2003-10-28 | $21.17 | $23.05 | 1,800 | — | — |
| 2003-10-27 | $21.10 | $22.98 | 600 | — | — |
| 2003-10-24 | $21.13 | $23.02 | 0 | — | — |
| 2003-10-23 | $21.13 | $23.02 | 300 | — | — |
| 2003-10-22 | $21.13 | $23.02 | 1,050 | — | — |
| 2003-10-21 | $20.73 | $22.58 | 1,950 | — | — |
| 2003-10-20 | $21.00 | $22.87 | 750 | — | — |
| 2003-10-17 | $21.17 | $23.05 | 0 | — | — |
| 2003-10-16 | $21.17 | $23.05 | 1,800 | — | — |
| 2003-10-15 | $21.00 | $22.87 | 3,000 | — | — |
| 2003-10-14 | $20.83 | $22.69 | 3,150 | — | — |
| 2003-10-13 | $20.83 | $22.69 | 2,550 | — | — |
| 2003-10-10 | $21.17 | $23.05 | 1,500 | — | — |
| 2003-10-09 | $20.67 | $22.51 | 900 | — | — |
| 2003-10-08 | $20.97 | $22.83 | 3,000 | — | — |
| 2003-10-07 | $20.67 | $22.51 | 1,500 | — | — |
| 2003-10-06 | $20.97 | $22.83 | 2,850 | — | — |
| 2003-10-03 | $21.03 | $22.91 | 900 | — | — |
| 2003-10-02 | $20.93 | $22.80 | 450 | — | — |
| 2003-10-01 | $21.17 | $23.05 | 750 | — | — |
| 2003-09-30 | $21.17 | $23.05 | 0 | — | — |
| 2003-09-29 | $21.17 | $23.05 | 300 | — | — |
| 2003-09-26 | $21.07 | $22.94 | 600 | — | — |
| 2003-09-25 | $21.07 | $22.80 | 5,850 | — | — |
| 2003-09-24 | $21.50 | $23.27 | 0 | — | — |
| 2003-09-23 | $21.50 | $23.27 | 150 | — | — |
| 2003-09-22 | $21.17 | $22.91 | 450 | — | — |
| 2003-09-19 | $21.33 | $23.09 | 300 | — | — |
| 2003-09-18 | $21.50 | $23.27 | 450 | — | — |
| 2003-09-17 | $21.33 | $23.09 | 1,950 | — | — |
| 2003-09-16 | $21.47 | $23.23 | 300 | — | — |
| 2003-09-15 | $21.33 | $23.09 | 3,450 | — | — |
| 2003-09-12 | $21.07 | $22.80 | 1,200 | — | — |
| 2003-09-11 | $21.20 | $22.94 | 2,700 | — | — |
| 2003-09-10 | $21.33 | $23.09 | 13,050 | — | — |
| 2003-09-09 | $21.53 | $23.30 | 600 | — | — |
| 2003-09-08 | $21.67 | $23.45 | 900 | — | — |
| 2003-09-05 | $21.67 | $23.45 | 750 | — | — |
| 2003-09-04 | $21.53 | $23.30 | 9,300 | — | — |
| 2003-09-03 | $21.50 | $23.27 | 2,250 | — | — |
| 2003-09-02 | $21.50 | $23.27 | 5,550 | — | — |
| 2003-08-29 | $21.47 | $23.23 | 6,150 | — | — |
| 2003-08-28 | $21.50 | $23.27 | 900 | — | — |
| 2003-08-27 | $20.80 | $22.51 | 1,650 | — | — |
| 2003-08-26 | $21.33 | $23.09 | 9,300 | — | — |
| 2003-08-25 | $21.00 | $22.73 | 2,100 | — | — |
| 2003-08-22 | $20.17 | $21.82 | 600 | — | — |
| 2003-08-21 | $20.00 | $21.64 | 5,700 | — | — |
| 2003-08-20 | $20.00 | $21.64 | 13,200 | — | — |
| 2003-08-19 | $19.80 | $21.43 | 3,900 | — | — |
| 2003-08-18 | $19.33 | $20.92 | 7,350 | — | — |
| 2003-08-15 | $19.43 | $21.03 | 3,450 | — | — |
| 2003-08-14 | $19.33 | $20.92 | 0 | — | — |
| 2003-08-13 | $19.33 | $20.92 | 0 | — | — |
| 2003-08-12 | $19.33 | $20.92 | 450 | — | — |
| 2003-08-11 | $19.43 | $21.03 | 1,950 | — | — |
| 2003-08-08 | $19.40 | $20.99 | 1,800 | — | — |
| 2003-08-07 | $19.23 | $20.81 | 4,500 | — | — |
| 2003-08-06 | $19.60 | $21.21 | 7,950 | — | — |
| 2003-08-05 | $19.50 | $21.10 | 4,200 | — | — |
| 2003-08-04 | $19.53 | $21.14 | 3,300 | — | — |
| 2003-08-01 | $19.67 | $21.28 | 7,200 | — | — |
| 2003-07-31 | $19.53 | $21.14 | 3,750 | — | — |
| 2003-07-30 | $19.17 | $20.74 | 1,800 | — | — |
| 2003-07-29 | $18.90 | $20.45 | 1,950 | — | — |
| 2003-07-28 | $18.83 | $20.38 | 150 | — | — |
| 2003-07-25 | $18.67 | $20.20 | 3,000 | — | — |
| 2003-07-24 | $18.67 | $20.20 | 0 | — | — |
| 2003-07-23 | $18.67 | $20.20 | 0 | — | — |
| 2003-07-22 | $18.67 | $20.20 | 0 | — | — |
| 2003-07-21 | $18.67 | $20.20 | 750 | — | — |
| 2003-07-18 | $18.50 | $20.02 | 0 | — | — |
| 2003-07-17 | $18.50 | $20.02 | 0 | — | — |
| 2003-07-16 | $18.50 | $20.02 | 2,700 | — | — |
| 2003-07-15 | $18.77 | $20.31 | 3,300 | — | — |
| 2003-07-14 | $18.67 | $20.20 | 300 | — | — |
| 2003-07-11 | $18.67 | $20.20 | 3,000 | — | — |
| 2003-07-10 | $18.50 | $20.02 | 450 | — | — |
| 2003-07-09 | $18.83 | $20.38 | 0 | — | — |
| 2003-07-08 | $18.83 | $20.38 | 150 | — | — |
| 2003-07-07 | $18.67 | $20.20 | 0 | — | — |
| 2003-07-03 | $18.67 | $20.20 | 5,250 | — | — |
| 2003-07-02 | $18.83 | $20.38 | 4,050 | — | — |
| 2003-07-01 | $18.67 | $20.20 | 3,150 | — | — |
| 2003-06-30 | $18.00 | $19.48 | 1,950 | — | — |
| 2003-06-27 | $18.33 | $19.84 | 0 | — | — |
| 2003-06-26 | $18.33 | $19.84 | 750 | — | — |
| 2003-06-25 | $18.17 | $19.53 | 0 | — | — |
| 2003-06-24 | $18.17 | $19.53 | 0 | — | — |
| 2003-06-23 | $18.17 | $19.53 | 300 | — | — |
| 2003-06-20 | $18.00 | $19.35 | 0 | — | — |
| 2003-06-19 | $18.00 | $19.35 | 2,700 | — | — |
| 2003-06-18 | $17.99 | $19.34 | 300 | — | — |
| 2003-06-17 | $17.73 | $19.06 | 2,700 | — | — |
| 2003-06-16 | $17.83 | $19.17 | 600 | — | — |
| 2003-06-13 | $17.83 | $19.17 | 0 | — | — |
| 2003-06-12 | $17.83 | $19.17 | 900 | — | — |
| 2003-06-11 | $18.00 | $19.35 | 0 | — | — |
| 2003-06-10 | $18.00 | $19.35 | 1,050 | — | — |
| 2003-06-09 | $18.00 | $19.35 | 150 | — | — |
| 2003-06-06 | $18.00 | $19.35 | 0 | — | — |
| 2003-06-05 | $18.00 | $19.35 | 3,000 | — | — |
| 2003-06-04 | $18.00 | $19.35 | 4,800 | — | — |
| 2003-06-03 | $18.00 | $19.35 | 0 | — | — |
| 2003-06-02 | $18.00 | $19.35 | 900 | — | — |
| 2003-05-30 | $18.00 | $19.35 | 450 | — | — |
| 2003-05-29 | $18.00 | $19.35 | 600 | — | — |
| 2003-05-28 | $18.00 | $19.35 | 1,200 | — | — |
| 2003-05-27 | $18.00 | $19.35 | 4,350 | — | — |
| 2003-05-23 | $17.93 | $19.28 | 4,500 | — | — |
| 2003-05-22 | $17.93 | $19.28 | 300 | — | — |
| 2003-05-21 | $17.67 | $18.99 | 750 | — | — |
| 2003-05-20 | $17.67 | $18.99 | 2,550 | — | — |
| 2003-05-19 | $17.37 | $18.67 | 5,250 | — | — |
| 2003-05-16 | $17.33 | $18.63 | 600 | — | — |
| 2003-05-15 | $17.30 | $18.60 | 5,550 | — | — |
| 2003-05-14 | $17.17 | $18.46 | 2,850 | — | — |
| 2003-05-13 | $17.32 | $18.62 | 4,350 | — | — |
| 2003-05-12 | $17.33 | $18.63 | 150 | — | — |
| 2003-05-09 | $17.07 | $18.35 | 3,150 | — | — |
| 2003-05-08 | $17.03 | $18.31 | 4,950 | — | — |
| 2003-05-07 | $17.07 | $18.35 | 150 | — | — |
| 2003-05-06 | $17.13 | $18.42 | 4,650 | — | — |
| 2003-05-05 | $17.06 | $18.34 | 1,950 | — | — |
| 2003-05-02 | $17.00 | $18.28 | 1,500 | — | — |
| 2003-05-01 | $17.06 | $18.34 | 300 | — | — |
| 2003-04-30 | $17.07 | $18.35 | 2,550 | — | — |
| 2003-04-29 | $17.00 | $18.28 | 5,250 | — | — |
| 2003-04-28 | $16.77 | $18.03 | 3,000 | — | — |
| 2003-04-25 | $16.67 | $17.92 | 4,500 | — | — |
| 2003-04-24 | $16.90 | $18.17 | 3,750 | — | — |
| 2003-04-23 | $16.40 | $17.63 | 2,850 | — | — |
| 2003-04-22 | $16.83 | $18.10 | 2,100 | — | — |
| 2003-04-21 | $16.33 | $17.56 | 750 | — | — |
| 2003-04-17 | $16.20 | $17.42 | 1,350 | — | — |
| 2003-04-16 | $16.13 | $17.34 | 2,400 | — | — |
| 2003-04-15 | $16.33 | $17.56 | 25,950 | — | — |
| 2003-04-14 | $16.33 | $17.56 | 1,500 | — | — |
| 2003-04-11 | $16.00 | $17.20 | 7,500 | — | — |
| 2003-04-10 | $16.00 | $17.20 | 2,700 | — | — |
| 2003-04-09 | $16.07 | $17.27 | 3,150 | — | — |
| 2003-04-08 | $16.17 | $17.38 | 0 | — | — |
| 2003-04-07 | $16.17 | $17.38 | 5,250 | — | — |
| 2003-04-04 | $16.13 | $17.34 | 0 | — | — |
| 2003-04-03 | $16.13 | $17.34 | 1,200 | — | — |
| 2003-04-02 | $15.77 | $16.95 | 0 | — | — |
| 2003-04-01 | $15.77 | $16.95 | 1,200 | — | — |
| 2003-03-31 | $16.07 | $17.27 | 1,500 | — | — |
| 2003-03-28 | $16.00 | $17.20 | 300 | — | — |
| 2003-03-27 | $15.97 | $17.17 | 150 | — | — |
| 2003-03-26 | $15.87 | $16.94 | 0 | — | — |
| 2003-03-25 | $15.87 | $16.94 | 4,500 | — | — |
| 2003-03-24 | $15.67 | $16.72 | 300 | — | — |
| 2003-03-21 | $15.67 | $16.72 | 300 | — | — |
| 2003-03-20 | $15.43 | $16.47 | 8,700 | — | — |
| 2003-03-19 | $15.60 | $16.65 | 8,100 | — | — |
| 2003-03-18 | $15.43 | $16.47 | 1,650 | — | — |
| 2003-03-17 | $15.43 | $16.47 | 6,450 | — | — |
| 2003-03-14 | $15.67 | $16.72 | 0 | — | — |
| 2003-03-13 | $15.67 | $16.72 | 0 | — | — |
| 2003-03-12 | $15.67 | $16.72 | 300 | — | — |
| 2003-03-11 | $15.43 | $16.47 | 750 | — | — |
| 2003-03-10 | $15.40 | $16.44 | 3,300 | — | — |
| 2003-03-07 | $15.40 | $16.44 | 1,200 | — | — |
| 2003-03-06 | $15.40 | $16.44 | 0 | — | — |
| 2003-03-05 | $15.40 | $16.44 | 0 | — | — |
| 2003-03-04 | $15.40 | $16.44 | 5,250 | — | — |
| 2003-03-03 | $15.50 | $16.54 | 0 | — | — |
| 2003-02-28 | $15.50 | $16.54 | 7,350 | — | — |
| 2003-02-27 | $15.33 | $16.37 | 600 | — | — |
| 2003-02-26 | $15.33 | $16.37 | 600 | — | — |
| 2003-02-25 | $15.13 | $16.15 | 0 | — | — |
| 2003-02-24 | $15.13 | $16.15 | 150 | — | — |
| 2003-02-21 | $15.29 | $16.32 | 0 | — | — |
| 2003-02-20 | $15.29 | $16.32 | 2,400 | — | — |
| 2003-02-19 | $15.10 | $16.12 | 3,150 | — | — |
| 2003-02-18 | $15.33 | $16.37 | 600 | — | — |
| 2003-02-14 | $15.17 | $16.19 | 1,800 | — | — |
| 2003-02-13 | $15.03 | $16.05 | 2,550 | — | — |
| 2003-02-12 | $15.21 | $16.23 | 3,600 | — | — |
| 2003-02-11 | $15.20 | $16.22 | 2,250 | — | — |
| 2003-02-10 | $15.33 | $16.37 | 0 | — | — |
| 2003-02-07 | $15.33 | $16.37 | 2,250 | — | — |
| 2003-02-06 | $15.37 | $16.40 | 750 | — | — |
| 2003-02-05 | $15.37 | $16.40 | 0 | — | — |
| 2003-02-04 | $15.37 | $16.40 | 1,500 | — | — |
| 2003-02-03 | $15.39 | $16.42 | 0 | — | — |
| 2003-01-31 | $15.39 | $16.42 | 1,650 | — | — |
| 2003-01-30 | $15.37 | $16.40 | 4,800 | — | — |
| 2003-01-29 | $15.43 | $16.47 | 150 | — | — |
| 2003-01-28 | $15.37 | $16.40 | 0 | — | — |
| 2003-01-27 | $15.37 | $16.40 | 3,750 | — | — |
| 2003-01-24 | $15.37 | $16.40 | 5,250 | — | — |
| 2003-01-23 | $15.37 | $16.40 | 4,200 | — | — |
| 2003-01-22 | $15.37 | $16.40 | 7,650 | — | — |
| 2003-01-21 | $15.40 | $16.44 | 6,300 | — | — |
| 2003-01-17 | $15.33 | $16.37 | 7,200 | — | — |
| 2003-01-16 | $15.33 | $16.37 | 7,950 | — | — |
| 2003-01-15 | $15.47 | $16.51 | 3,450 | — | — |
| 2003-01-14 | $15.50 | $16.54 | 18,150 | — | — |
| 2003-01-13 | $15.33 | $16.37 | 0 | — | — |
| 2003-01-10 | $15.33 | $16.37 | 300 | — | — |
| 2003-01-09 | $15.13 | $16.15 | 3,450 | — | — |
| 2003-01-08 | $15.00 | $16.01 | 0 | — | — |
| 2003-01-07 | $15.00 | $16.01 | 3,900 | — | — |
| 2003-01-06 | $15.90 | $16.97 | 16,500 | — | — |
| 2003-01-03 | $14.87 | $15.87 | 15,900 | — | — |
| 2003-01-02 | $15.33 | $16.37 | 4,350 | — | — |